KissMeData/023790/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-70	5	-3.04	645729885	307173	1349.03	2375	2385	2015	2990	1610	2300	2102.17	3.45	0	1621	2520	2410	2350	2240	2180	2380	2210	80	690	500	1610	5	1	15984446	356	-2.28	0.96	12	1.92	-978.00	2311.00	2940	20220816	-24.15	1740	20230103	28.16	2555	-12.72	20230621	1740	28.16	20230103	2940	-24.15	20220816	1740	28.16	20230103	0.25	N	023790	500	79 억	550887	N	N	N	N
3	20230630	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-75	5	-3.26	639623400	304434	1337.00	2375	2385	2015	2990	1610	2300	2101.02	3.45	0	2397	2520	2410	2350	2240	2180	2380	2210	80	690	500	1610	5	1	15984446	356	-2.28	0.96	12	1.90	-978.00	2311.00	2940	20220816	-24.32	1740	20230103	27.87	2555	-12.92	20230621	1740	27.87	20230103	2940	-24.32	20220816	1740	27.87	20230103	0.25	N	023790	500	79 억	550887	N	N	N	N
4	20230630	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-130	5	-5.65	617320560	294231	1292.19	2375	2385	2015	2990	1610	2300	2098.08	3.45	0	1776	2520	2410	2350	2240	2180	2380	2210	80	690	500	1610	5	1	15984446	347	-2.22	0.94	12	1.84	-978.00	2311.00	2940	20220816	-26.19	1740	20230103	24.71	2555	-15.07	20230621	1740	24.71	20230103	2940	-26.19	20220816	1740	24.71	20230103	0.25	N	023790	500	79 억	550887	N	N	N	N
5	20230630	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	-175	5	-7.61	539644055	258254	1134.19	2375	2385	2015	2990	1610	2300	2089.59	3.45	0	3822	2520	2410	2350	2240	2180	2380	2210	80	690	500	1610	5	1	15984446	340	-2.17	0.92	12	1.62	-978.00	2311.00	2940	20220816	-27.72	1740	20230103	22.13	2555	-16.83	20230621	1740	22.13	20230103	2940	-27.72	20220816	1740	22.13	20230103	0.25	N	023790	500	79 억	550887	N	N	N	N
6	20230630	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	13933345	5976	26.25	2375	2385	2280	2990	1610	2300	2331.55	3.45	0	-2240	2520	2410	2350	2240	2180	2380	2210	80	690	500	1610	5	1	15984446	368	-2.35	1.00	12	0.04	-978.00	2311.00	2940	20220816	-21.77	1740	20230103	32.18	2555	-9.98	20230621	1740	32.18	20230103	2940	-21.77	20220816	1740	32.18	20230103	0.25	N	023790	500	79 억	550887	N	N	N	N
7	20230630	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	13841085	5936	26.07	2375	2385	2280	2990	1610	2300	2331.72	3.45	0	-2212	2520	2410	2350	2240	2180	2380	2210	80	690	500	1610	5	1	15984446	368	-2.35	1.00	12	0.04	-978.00	2311.00	2940	20220816	-21.77	1740	20230103	32.18	2555	-9.98	20230621	1740	32.18	20230103	2940	-21.77	20220816	1740	32.18	20230103	0.25	N	023790	500	79 억	550887	N	N	N	N
8	20230630	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-20	5	-0.87	5128375	2212	9.71	2375	2375	2280	2990	1610	2300	2318.43	3.45	0	-969	2520	2410	2350	2240	2180	2380	2210	80	690	500	1610	5	1	15984446	364	-2.33	0.99	12	0.01	-978.00	2311.00	2940	20220816	-22.45	1740	20230103	31.03	2555	-10.76	20230621	1740	31.03	20230103	2940	-22.45	20220816	1740	31.03	20230103	0.25	N	023790	500	79 억	550887	N	N	N	N
9	20230630	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	20	2	0.87	1806970	761	3.34	2375	2375	2320	2990	1610	2300	2374.47	3.45	0	-32	2520	2410	2350	2240	2180	2380	2210	80	690	500	1610	5	1	15984446	371	-2.37	1.00	12	0.00	-978.00	2311.00	2940	20220816	-21.09	1740	20230103	33.33	2555	-9.20	20230621	1740	33.33	20230103	2940	-21.09	20220816	1740	33.33	20230103	0.25	N	023790	500	79 억	550887	N	N	N	N
10	20230629	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-25	5	-1.08	53230890	22770	60.60	2325	2460	2290	3020	1630	2325	2337.76	3.44	0	712	2351	2337	2321	2307	2291	2345	2315	80	695	500	1620	5	1	15984446	368	-2.35	1.00	12	0.14	-978.00	2311.00	2940	20220816	-21.77	1740	20230103	32.18	2555	-9.98	20230621	1740	32.18	20230103	2940	-21.77	20220816	1740	32.18	20230103	0.25	N	023790	500	79 억	550153	N	N	N	N
11	20230629	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-25	5	-1.08	51227770	21898	58.28	2325	2460	2290	3020	1630	2325	2339.38	3.44	0	770	2351	2337	2321	2307	2291	2345	2315	80	695	500	1620	5	1	15984446	368	-2.35	1.00	12	0.14	-978.00	2311.00	2940	20220816	-21.77	1740	20230103	32.18	2555	-9.98	20230621	1740	32.18	20230103	2940	-21.77	20220816	1740	32.18	20230103	0.25	N	023790	500	79 억	550153	N	N	N	N
12	20230629	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-35	5	-1.51	49041310	20949	55.76	2325	2460	2290	3020	1630	2325	2340.99	3.44	0	813	2351	2337	2321	2307	2291	2345	2315	80	695	500	1620	5	1	15984446	366	-2.34	0.99	12	0.13	-978.00	2311.00	2940	20220816	-22.11	1740	20230103	31.61	2555	-10.37	20230621	1740	31.61	20230103	2940	-22.11	20220816	1740	31.61	20230103	0.25	N	023790	500	79 억	550153	N	N	N	N
13	20230629	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-30	5	-1.29	46911720	20021	53.29	2325	2460	2290	3020	1630	2325	2343.13	3.44	0	638	2351	2337	2321	2307	2291	2345	2315	80	695	500	1620	5	1	15984446	367	-2.35	0.99	12	0.13	-978.00	2311.00	2940	20220816	-21.94	1740	20230103	31.90	2555	-10.18	20230621	1740	31.90	20230103	2940	-21.94	20220816	1740	31.90	20230103	0.25	N	023790	500	79 억	550153	N	N	N	N
14	20230629	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-25	5	-1.08	44688255	19052	50.71	2325	2460	2300	3020	1630	2325	2345.59	3.44	0	512	2351	2337	2321	2307	2291	2345	2315	80	695	500	1620	5	1	15984446	368	-2.35	1.00	12	0.12	-978.00	2311.00	2940	20220816	-21.77	1740	20230103	32.18	2555	-9.98	20230621	1740	32.18	20230103	2940	-21.77	20220816	1740	32.18	20230103	0.25	N	023790	500	79 억	550153	N	N	N	N
15	20230629	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	10	2	0.43	35150910	14934	39.75	2325	2460	2315	3020	1630	2325	2353.75	3.44	0	1218	2351	2337	2321	2307	2291	2345	2315	80	695	500	1620	5	1	15984446	373	-2.39	1.01	12	0.09	-978.00	2311.00	2940	20220816	-20.58	1740	20230103	34.20	2555	-8.61	20230621	1740	34.20	20230103	2940	-20.58	20220816	1740	34.20	20230103	0.25	N	023790	500	79 억	550153	N	N	N	N
16	20230629	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	65	2	2.80	17031440	7309	19.45	2325	2390	2315	3020	1630	2325	2330.20	3.44	0	788	2351	2337	2321	2307	2291	2345	2315	80	695	500	1620	5	1	15984446	382	-2.44	1.03	12	0.05	-978.00	2311.00	2940	20220816	-18.71	1740	20230103	37.36	2555	-6.46	20230621	1740	37.36	20230103	2940	-18.71	20220816	1740	37.36	20230103	0.25	N	023790	500	79 억	550153	N	N	N	N
17	20230629	090327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-5	5	-0.22	526690	227	0.60	2325	2325	2320	3020	1630	2325	2320.22	3.44	0	-221	2351	2337	2321	2307	2291	2345	2315	80	695	500	1620	5	1	15984446	371	-2.37	1.00	12	0.00	-978.00	2311.00	2940	20220816	-21.09	1740	20230103	33.33	2555	-9.20	20230621	1740	33.33	20230103	2940	-21.09	20220816	1740	33.33	20230103	0.25	N	023790	500	79 억	550153	N	N	N	N
18	20230628	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-10	5	-0.43	87105740	37572	113.96	2305	2335	2305	3035	1635	2335	2318.37	3.45	0	1402	2398	2366	2333	2301	2268	2367	2302	80	700	500	1630	5	1	15984446	372	-2.38	1.01	12	0.24	-978.00	2311.00	2940	20220816	-20.92	1740	20230103	33.62	2555	-9.00	20230621	1740	33.62	20230103	2940	-20.92	20220816	1740	33.62	20230103	0.32	N	023790	500	79 억	550801	N	N	N	N
19	20230628	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-10	5	-0.43	82524985	35592	107.95	2305	2335	2305	3035	1635	2335	2318.64	3.45	0	1414	2398	2366	2333	2301	2268	2367	2302	80	700	500	1630	5	1	15984446	372	-2.38	1.01	12	0.22	-978.00	2311.00	2940	20220816	-20.92	1740	20230103	33.62	2555	-9.00	20230621	1740	33.62	20230103	2940	-20.92	20220816	1740	33.62	20230103	0.32	N	023790	500	79 억	550801	N	N	N	N
20	20230628	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-10	5	-0.43	55516560	23941	72.61	2305	2335	2305	3035	1635	2335	2318.89	3.45	0	3081	2398	2366	2333	2301	2268	2367	2302	80	700	500	1630	5	1	15984446	372	-2.38	1.01	12	0.15	-978.00	2311.00	2940	20220816	-20.92	1740	20230103	33.62	2555	-9.00	20230621	1740	33.62	20230103	2940	-20.92	20220816	1740	33.62	20230103	0.32	N	023790	500	79 억	550801	N	N	N	N
21	20230628	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	0	3	0.00	52801445	22774	69.07	2305	2335	2305	3035	1635	2335	2318.50	3.45	0	3090	2398	2366	2333	2301	2268	2367	2302	80	700	500	1630	5	1	15984446	373	-2.39	1.01	12	0.14	-978.00	2311.00	2940	20220816	-20.58	1740	20230103	34.20	2555	-8.61	20230621	1740	34.20	20230103	2940	-20.58	20220816	1740	34.20	20230103	0.32	N	023790	500	79 억	550801	N	N	N	N
22	20230628	120258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	0	3	0.00	47013550	20286	61.53	2305	2335	2305	3035	1635	2335	2317.54	3.45	0	3085	2398	2366	2333	2301	2268	2367	2302	80	700	500	1630	5	1	15984446	373	-2.39	1.01	12	0.13	-978.00	2311.00	2940	20220816	-20.58	1740	20230103	34.20	2555	-8.61	20230621	1740	34.20	20230103	2940	-20.58	20220816	1740	34.20	20230103	0.32	N	023790	500	79 억	550801	N	N	N	N
23	20230628	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-20	5	-0.86	39298935	16967	51.46	2305	2325	2305	3035	1635	2335	2316.20	3.45	0	843	2398	2366	2333	2301	2268	2367	2302	80	700	500	1630	5	1	15984446	370	-2.37	1.00	12	0.11	-978.00	2311.00	2940	20220816	-21.26	1740	20230103	33.05	2555	-9.39	20230621	1740	33.05	20230103	2940	-21.26	20220816	1740	33.05	20230103	0.32	N	023790	500	79 억	550801	N	N	N	N
24	20230628	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-20	5	-0.86	27566570	11908	36.12	2305	2325	2305	3035	1635	2335	2314.96	3.45	0	905	2398	2366	2333	2301	2268	2367	2302	80	700	500	1630	5	1	15984446	370	-2.37	1.00	12	0.07	-978.00	2311.00	2940	20220816	-21.26	1740	20230103	33.05	2555	-9.39	20230621	1740	33.05	20230103	2940	-21.26	20220816	1740	33.05	20230103	0.32	N	023790	500	79 억	550801	N	N	N	N
25	20230628	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-20	5	-0.86	1062615	461	1.40	2305	2315	2305	3035	1635	2335	2305.02	3.45	0	47	2398	2366	2333	2301	2268	2367	2302	80	700	500	1630	5	1	15984446	370	-2.37	1.00	12	0.00	-978.00	2311.00	2940	20220816	-21.26	1740	20230103	33.05	2555	-9.39	20230621	1740	33.05	20230103	2940	-21.26	20220816	1740	33.05	20230103	0.32	N	023790	500	79 억	550801	N	N	N	N
26	20230627	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	0	3	0.00	76523080	32970	64.29	2335	2365	2300	3035	1635	2335	2320.99	3.43	0	2376	2535	2435	2375	2275	2215	2405	2245	80	700	500	1630	5	1	15984446	373	-2.39	1.01	12	0.21	-978.00	2311.00	2940	20220816	-20.58	1740	20230103	34.20	2555	-8.61	20230621	1740	34.20	20230103	2940	-20.58	20220816	1740	34.20	20230103	0.32	N	023790	500	79 억	548425	N	N	N	N
27	20230627	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	0	3	0.00	65458635	28231	55.05	2335	2365	2300	3035	1635	2335	2318.68	3.43	0	2367	2535	2435	2375	2275	2215	2405	2245	80	700	500	1630	5	1	15984446	373	-2.39	1.01	12	0.18	-978.00	2311.00	2940	20220816	-20.58	1740	20230103	34.20	2555	-8.61	20230621	1740	34.20	20230103	2940	-20.58	20220816	1740	34.20	20230103	0.32	N	023790	500	79 억	548425	N	N	N	N
28	20230627	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-5	5	-0.21	52780790	22801	44.46	2335	2365	2300	3035	1635	2335	2314.85	3.43	0	2211	2535	2435	2375	2275	2215	2405	2245	80	700	500	1630	5	1	15984446	372	-2.38	1.01	12	0.14	-978.00	2311.00	2940	20220816	-20.75	1740	20230103	33.91	2555	-8.81	20230621	1740	33.91	20230103	2940	-20.75	20220816	1740	33.91	20230103	0.32	N	023790	500	79 억	548425	N	N	N	N
29	20230627	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-10	5	-0.43	49727830	21489	41.90	2335	2365	2300	3035	1635	2335	2314.11	3.43	0	1790	2535	2435	2375	2275	2215	2405	2245	80	700	500	1630	5	1	15984446	372	-2.38	1.01	12	0.13	-978.00	2311.00	2940	20220816	-20.92	1740	20230103	33.62	2555	-9.00	20230621	1740	33.62	20230103	2940	-20.92	20220816	1740	33.62	20230103	0.32	N	023790	500	79 억	548425	N	N	N	N
30	20230627	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-20	5	-0.86	35674835	15416	30.06	2335	2365	2300	3035	1635	2335	2314.14	3.43	0	413	2535	2435	2375	2275	2215	2405	2245	80	700	500	1630	5	1	15984446	370	-2.37	1.00	12	0.10	-978.00	2311.00	2940	20220816	-21.26	1740	20230103	33.05	2555	-9.39	20230621	1740	33.05	20230103	2940	-21.26	20220816	1740	33.05	20230103	0.32	N	023790	500	79 억	548425	N	N	N	N
31	20230627	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	0	3	0.00	12706275	5452	10.63	2335	2365	2300	3035	1635	2335	2330.57	3.43	0	187	2535	2435	2375	2275	2215	2405	2245	80	700	500	1630	5	1	15984446	373	-2.39	1.01	12	0.03	-978.00	2311.00	2940	20220816	-20.58	1740	20230103	34.20	2555	-8.61	20230621	1740	34.20	20230103	2940	-20.58	20220816	1740	34.20	20230103	0.32	N	023790	500	79 억	548425	N	N	N	N
32	20230627	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	0	3	0.00	10938625	4694	9.15	2335	2365	2300	3035	1635	2335	2330.34	3.43	0	64	2535	2435	2375	2275	2215	2405	2245	80	700	500	1630	5	1	15984446	373	-2.39	1.01	12	0.03	-978.00	2311.00	2940	20220816	-20.58	1740	20230103	34.20	2555	-8.61	20230621	1740	34.20	20230103	2940	-20.58	20220816	1740	34.20	20230103	0.32	N	023790	500	79 억	548425	N	N	N	N
33	20230627	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	20	2	0.86	235855	101	0.20	2335	2355	2335	3035	1635	2335	2335.20	3.43	0	-1	2535	2435	2375	2275	2215	2405	2245	80	700	500	1630	5	1	15984446	376	-2.41	1.02	12	0.00	-978.00	2311.00	2940	20220816	-19.90	1740	20230103	35.34	2555	-7.83	20230621	1740	35.34	20230103	2940	-19.90	20220816	1740	35.34	20230103	0.32	N	023790	500	79 억	548425	N	N	N	N
34	20230626	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-35	5	-1.48	120430175	51267	117.15	2475	2475	2315	3080	1660	2370	2349.15	3.48	0	-8322	2456	2412	2376	2332	2296	2435	2355	80	710	500	1650	5	1	15984446	373	-2.39	1.01	12	0.32	-978.00	2311.00	2940	20220816	-20.58	1740	20230103	34.20	2555	-8.61	20230621	1740	34.20	20230103	2940	-20.58	20220816	1740	34.20	20230103	0.33	N	023790	500	79 억	556748	N	N	N	N
35	20230626	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-30	5	-1.27	117956290	50209	114.73	2475	2475	2315	3080	1660	2370	2349.31	3.48	0	-8265	2456	2412	2376	2332	2296	2435	2355	80	710	500	1650	5	1	15984446	374	-2.39	1.01	12	0.31	-978.00	2311.00	2940	20220816	-20.41	1740	20230103	34.48	2555	-8.41	20230621	1740	34.48	20230103	2940	-20.41	20220816	1740	34.48	20230103	0.33	N	023790	500	79 억	556748	N	N	N	N
36	20230626	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-30	5	-1.27	84124690	35823	81.86	2475	2475	2315	3080	1660	2370	2348.34	3.48	0	-7762	2456	2412	2376	2332	2296	2435	2355	80	710	500	1650	5	1	15984446	374	-2.39	1.01	12	0.22	-978.00	2311.00	2940	20220816	-20.41	1740	20230103	34.48	2555	-8.41	20230621	1740	34.48	20230103	2940	-20.41	20220816	1740	34.48	20230103	0.33	N	023790	500	79 억	556748	N	N	N	N
37	20230626	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-30	5	-1.27	76895050	32741	74.82	2475	2475	2315	3080	1660	2370	2348.59	3.48	0	-7086	2456	2412	2376	2332	2296	2435	2355	80	710	500	1650	5	1	15984446	374	-2.39	1.01	12	0.20	-978.00	2311.00	2940	20220816	-20.41	1740	20230103	34.48	2555	-8.41	20230621	1740	34.48	20230103	2940	-20.41	20220816	1740	34.48	20230103	0.33	N	023790	500	79 억	556748	N	N	N	N
38	20230626	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-20	5	-0.84	62395370	26538	60.64	2475	2475	2315	3080	1660	2370	2351.17	3.48	0	-6492	2456	2412	2376	2332	2296	2435	2355	80	710	500	1650	5	1	15984446	376	-2.40	1.02	12	0.17	-978.00	2311.00	2940	20220816	-20.07	1740	20230103	35.06	2555	-8.02	20230621	1740	35.06	20230103	2940	-20.07	20220816	1740	35.06	20230103	0.33	N	023790	500	79 억	556748	N	N	N	N
39	20230626	110324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-30	5	-1.27	43537375	18474	42.21	2475	2475	2315	3080	1660	2370	2356.68	3.48	0	-4589	2456	2412	2376	2332	2296	2435	2355	80	710	500	1650	5	1	15984446	374	-2.39	1.01	12	0.12	-978.00	2311.00	2940	20220816	-20.41	1740	20230103	34.48	2555	-8.41	20230621	1740	34.48	20230103	2940	-20.41	20220816	1740	34.48	20230103	0.33	N	023790	500	79 억	556748	N	N	N	N
40	20230626	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-40	5	-1.69	27968850	11784	26.93	2475	2475	2315	3080	1660	2370	2373.46	3.48	0	-3460	2456	2412	2376	2332	2296	2435	2355	80	710	500	1650	5	1	15984446	372	-2.38	1.01	12	0.07	-978.00	2311.00	2940	20220816	-20.75	1740	20230103	33.91	2555	-8.81	20230621	1740	33.91	20230103	2940	-20.75	20220816	1740	33.91	20230103	0.33	N	023790	500	79 억	556748	N	N	N	N
41	20230626	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	15	2	0.63	8800680	3617	8.27	2475	2475	2385	3080	1660	2370	2433.14	3.48	0	-1088	2456	2412	2376	2332	2296	2435	2355	80	710	500	1650	5	1	15984446	381	-2.44	1.03	12	0.02	-978.00	2311.00	2940	20220816	-18.88	1740	20230103	37.07	2555	-6.65	20230621	1740	37.07	20230103	2940	-18.88	20220816	1740	37.07	20230103	0.33	N	023790	500	79 억	556748	N	N	N	N
42	20230623	160522	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	30	2	1.28	103103585	43757	28.71	2340	2420	2340	3040	1640	2340	2356.27	3.41	0	11465	2573	2456	2303	2186	2033	2515	2245	80	700	500	1630	5	1	15984446	379	-2.42	1.03	12	0.27	-978.00	2311.00	2940	20220816	-19.39	1740	20230103	36.21	2555	-7.24	20230621	1740	36.21	20230103	2940	-19.39	20220816	1740	36.21	20230103	0.31	N	023790	500	79 억	545283	N	N	N	N
43	20230623	140253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	30	2	1.28	86508095	36721	24.09	2340	2420	2340	3040	1640	2340	2355.82	3.41	0	11213	2573	2456	2303	2186	2033	2515	2245	80	700	500	1630	5	1	15984446	379	-2.42	1.03	12	0.23	-978.00	2311.00	2940	20220816	-19.39	1740	20230103	36.21	2555	-7.24	20230621	1740	36.21	20230103	2940	-19.39	20220816	1740	36.21	20230103	0.31	N	023790	500	79 억	545283	N	N	N	N
44	20230622	160943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	25	2	1.08	353034420	152433	15.69	2305	2420	2150	3005	1625	2315	2316.00	3.35	0	9788	2675	2495	2375	2195	2075	2585	2285	80	690	500	1620	5	1	15984446	374	-2.39	1.01	12	0.95	-978.00	2311.00	2940	20220816	-20.41	1740	20230103	34.48	2555	-8.41	20230621	1740	34.48	20230103	2940	-20.41	20220816	1740	34.48	20230103	0.31	N	023790	500	79 억	535495	N	N	N	N
45	20230622	150610	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	65	2	2.81	340292040	147018	15.13	2305	2420	2150	3005	1625	2315	2314.63	3.35	0	9815	2675	2495	2375	2195	2075	2585	2285	80	690	500	1620	5	1	15984446	380	-2.43	1.03	12	0.92	-978.00	2311.00	2940	20220816	-19.05	1740	20230103	36.78	2555	-6.85	20230621	1740	36.78	20230103	2940	-19.05	20220816	1740	36.78	20230103	0.31	N	023790	500	79 억	535495	N	N	N	N
46	20230622	140501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	30	2	1.30	322273405	139394	14.34	2305	2420	2150	3005	1625	2315	2311.96	3.35	0	9675	2675	2495	2375	2195	2075	2585	2285	80	690	500	1620	5	1	15984446	375	-2.40	1.01	12	0.87	-978.00	2311.00	2940	20220816	-20.24	1740	20230103	34.77	2555	-8.22	20230621	1740	34.77	20230103	2940	-20.24	20220816	1740	34.77	20230103	0.31	N	023790	500	79 억	535495	N	N	N	N
47	20230622	130218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	65	2	2.81	315639820	136577	14.05	2305	2420	2150	3005	1625	2315	2311.08	3.35	0	9460	2675	2495	2375	2195	2075	2585	2285	80	690	500	1620	5	1	15984446	380	-2.43	1.03	12	0.85	-978.00	2311.00	2940	20220816	-19.05	1740	20230103	36.78	2555	-6.85	20230621	1740	36.78	20230103	2940	-19.05	20220816	1740	36.78	20230103	0.31	N	023790	500	79 억	535495	N	N	N	N
48	20230622	120512	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	30	2	1.30	305510355	132306	13.62	2305	2420	2150	3005	1625	2315	2309.12	3.35	0	10605	2675	2495	2375	2195	2075	2585	2285	80	690	500	1620	5	1	15984446	375	-2.40	1.01	12	0.83	-978.00	2311.00	2940	20220816	-20.24	1740	20230103	34.77	2555	-8.22	20230621	1740	34.77	20230103	2940	-20.24	20220816	1740	34.77	20230103	0.31	N	023790	500	79 억	535495	N	N	N	N
49	20230622	110648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	65	2	2.81	218456400	95834	9.86	2305	2380	2150	3005	1625	2315	2279.53	3.35	0	5768	2675	2495	2375	2195	2075	2585	2285	80	690	500	1620	5	1	15984446	380	-2.43	1.03	12	0.60	-978.00	2311.00	2940	20220816	-19.05	1740	20230103	36.78	2555	-6.85	20230621	1740	36.78	20230103	2940	-19.05	20220816	1740	36.78	20230103	0.31	N	023790	500	79 억	535495	N	N	N	N
50	20230622	100713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-5	5	-0.22	144739460	64458	6.63	2305	2310	2150	3005	1625	2315	2245.48	3.35	0	6987	2675	2495	2375	2195	2075	2585	2285	80	690	500	1620	5	1	15984446	369	-2.36	1.00	12	0.40	-978.00	2311.00	2940	20220816	-21.43	1740	20230103	32.76	2555	-9.59	20230621	1740	32.76	20230103	2940	-21.43	20220816	1740	32.76	20230103	0.31	N	023790	500	79 억	535495	N	N	N	N
51	20230622	090607	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-80	5	-3.46	63043315	27831	2.86	2305	2305	2150	3005	1625	2315	2265.22	3.35	0	1117	2675	2495	2375	2195	2075	2585	2285	80	690	500	1620	5	1	15984446	357	-2.29	0.97	12	0.17	-978.00	2311.00	2940	20220816	-23.98	1740	20230103	28.45	2555	-12.52	20230621	1740	28.45	20230103	2940	-23.98	20220816	1740	28.45	20230103	0.31	N	023790	500	79 억	535495	N	N	N	N
52	20230621	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	60	2	2.66	2321567445	966621	1549.89	2265	2555	2255	2930	1580	2255	2401.73	3.32	0	3664	2471	2362	2291	2182	2111	2345	2165	80	675	500	1570	5	1	15984446	370	-2.37	1.00	12	6.05	-978.00	2311.00	2940	20220816	-21.26	1740	20230103	33.05	2555	-9.39	20230621	1740	33.05	20230103	2940	-21.26	20220816	1740	33.05	20230103	0.31	N	023790	500	79 억	531349	N	N	N	N
53	20230621	150543	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	45	2	2.00	2298937170	956843	1534.21	2265	2555	2255	2930	1580	2255	2402.63	3.32	0	2402	2471	2362	2291	2182	2111	2345	2165	80	675	500	1570	5	1	15984446	368	-2.35	1.00	12	5.99	-978.00	2311.00	2940	20220816	-21.77	1740	20230103	32.18	2555	-9.98	20230621	1740	32.18	20230103	2940	-21.77	20220816	1740	32.18	20230103	0.31	N	023790	500	79 억	531349	N	N	N	N
54	20230621	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	40	2	1.77	2049781575	850193	1363.21	2265	2555	2255	2930	1580	2255	2410.96	3.32	0	2653	2471	2362	2291	2182	2111	2345	2165	80	675	500	1570	5	1	15984446	367	-2.35	0.99	12	5.32	-978.00	2311.00	2940	20220816	-21.94	1740	20230103	31.90	2555	-10.18	20230621	1740	31.90	20230103	2940	-21.94	20220816	1740	31.90	20230103	0.31	N	023790	500	79 억	531349	N	N	N	N
55	20230621	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	25	2	1.11	62667630	27558	44.19	2265	2290	2255	2930	1580	2255	2274.03	3.32	0	10	2471	2362	2291	2182	2111	2345	2165	80	675	500	1570	5	1	15984446	364	-2.33	0.99	12	0.17	-978.00	2311.00	2940	20220816	-22.45	1740	20230103	31.03	2530	-9.88	20230608	1740	31.03	20230103	2940	-22.45	20220816	1740	31.03	20230103	0.31	N	023790	500	79 억	531349	N	N	N	N
56	20230621	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	30	2	1.33	57402070	25244	40.48	2265	2290	2255	2930	1580	2255	2273.89	3.32	0	62	2471	2362	2291	2182	2111	2345	2165	80	675	500	1570	5	1	15984446	365	-2.34	0.99	12	0.16	-978.00	2311.00	2940	20220816	-22.28	1740	20230103	31.32	2530	-9.68	20230608	1740	31.32	20230103	2940	-22.28	20220816	1740	31.32	20230103	0.31	N	023790	500	79 억	531349	N	N	N	N
57	20230621	110211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	30	2	1.33	53309900	23451	37.60	2265	2290	2255	2930	1580	2255	2273.25	3.32	0	-756	2471	2362	2291	2182	2111	2345	2165	80	675	500	1570	5	1	15984446	365	-2.34	0.99	12	0.15	-978.00	2311.00	2940	20220816	-22.28	1740	20230103	31.32	2530	-9.68	20230608	1740	31.32	20230103	2940	-22.28	20220816	1740	31.32	20230103	0.31	N	023790	500	79 억	531349	N	N	N	N
58	20230621	100149	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	5	2	0.22	24209475	10689	17.14	2265	2275	2255	2930	1580	2255	2264.90	3.32	0	-959	2471	2362	2291	2182	2111	2345	2165	80	675	500	1570	5	1	15984446	361	-2.31	0.98	12	0.07	-978.00	2311.00	2940	20220816	-23.13	1740	20230103	29.89	2530	-10.67	20230608	1740	29.89	20230103	2940	-23.13	20220816	1740	29.89	20230103	0.31	N	023790	500	79 억	531349	N	N	N	N
59	20230621	090719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	10	2	0.44	1641860	726	1.16	2265	2270	2255	2930	1580	2255	2261.52	3.32	0	-718	2471	2362	2291	2182	2111	2345	2165	80	675	500	1570	5	1	15984446	362	-2.32	0.98	12	0.00	-978.00	2311.00	2940	20220816	-22.96	1740	20230103	30.17	2530	-10.47	20230608	1740	30.17	20230103	2940	-22.96	20220816	1740	30.17	20230103	0.31	N	023790	500	79 억	531349	N	N	N	N
60	20230620	160134	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-5	5	-0.22	142329220	62367	150.82	2255	2400	2220	2935	1585	2260	2282.12	3.32	0	194	2323	2291	2253	2221	2183	2307	2237	80	675	500	1580	5	1	15984446	360	-2.31	0.98	12	0.39	-978.00	2311.00	2940	20220816	-23.30	1740	20230103	29.60	2530	-10.87	20230608	1740	29.60	20230103	2940	-23.30	20220816	1740	29.60	20230103	0.31	N	023790	500	79 억	531155	N	N	N	N
61	20230620	150847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	5	2	0.22	140727245	61657	149.11	2255	2400	2220	2935	1585	2260	2282.42	3.32	0	202	2323	2291	2253	2221	2183	2307	2237	80	675	500	1580	5	1	15984446	362	-2.32	0.98	12	0.39	-978.00	2311.00	2940	20220816	-22.96	1740	20230103	30.17	2530	-10.47	20230608	1740	30.17	20230103	2940	-22.96	20220816	1740	30.17	20230103	0.31	N	023790	500	79 억	531155	N	N	N	N
62	20230620	140113	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	5	2	0.22	129939880	56887	137.57	2255	2400	2220	2935	1585	2260	2284.18	3.32	0	385	2323	2291	2253	2221	2183	2307	2237	80	675	500	1580	5	1	15984446	362	-2.32	0.98	12	0.36	-978.00	2311.00	2940	20220816	-22.96	1740	20230103	30.17	2530	-10.47	20230608	1740	30.17	20230103	2940	-22.96	20220816	1740	30.17	20230103	0.31	N	023790	500	79 억	531155	N	N	N	N
63	20230620	131000	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	20	2	0.88	126920845	55553	134.35	2255	2400	2220	2935	1585	2260	2284.68	3.32	0	383	2323	2291	2253	2221	2183	2307	2237	80	675	500	1580	5	1	15984446	364	-2.33	0.99	12	0.35	-978.00	2311.00	2940	20220816	-22.45	1740	20230103	31.03	2530	-9.88	20230608	1740	31.03	20230103	2940	-22.45	20220816	1740	31.03	20230103	0.31	N	023790	500	79 억	531155	N	N	N	N
64	20230620	120830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	0	3	0.00	122155640	53451	129.26	2255	2400	2220	2935	1585	2260	2285.38	3.32	0	608	2323	2291	2253	2221	2183	2307	2237	80	675	500	1580	5	1	15984446	361	-2.31	0.98	12	0.33	-978.00	2311.00	2940	20220816	-23.13	1740	20230103	29.89	2530	-10.67	20230608	1740	29.89	20230103	2940	-23.13	20220816	1740	29.89	20230103	0.31	N	023790	500	79 억	531155	N	N	N	N
65	20230620	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	25	2	1.11	104643960	45704	110.53	2255	2400	2220	2935	1585	2260	2289.60	3.32	0	781	2323	2291	2253	2221	2183	2307	2237	80	675	500	1580	5	1	15984446	365	-2.34	0.99	12	0.29	-978.00	2311.00	2940	20220816	-22.28	1740	20230103	31.32	2530	-9.68	20230608	1740	31.32	20230103	2940	-22.28	20220816	1740	31.32	20230103	0.31	N	023790	500	79 억	531155	N	N	N	N
66	20230620	100601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	50	2	2.21	84390850	36888	89.21	2255	2400	2220	2935	1585	2260	2287.76	3.32	0	955	2323	2291	2253	2221	2183	2307	2237	80	675	500	1580	5	1	15984446	369	-2.36	1.00	12	0.23	-978.00	2311.00	2940	20220816	-21.43	1740	20230103	32.76	2530	-8.70	20230608	1740	32.76	20230103	2940	-21.43	20220816	1740	32.76	20230103	0.31	N	023790	500	79 억	531155	N	N	N	N
67	20230620	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-20	5	-0.88	4095430	1818	4.40	2255	2260	2240	2935	1585	2260	2252.71	3.32	0	271	2323	2291	2253	2221	2183	2307	2237	80	675	500	1580	5	1	15984446	358	-2.29	0.97	12	0.01	-978.00	2311.00	2940	20220816	-23.81	1740	20230103	28.74	2530	-11.46	20230608	1740	28.74	20230103	2940	-23.81	20220816	1740	28.74	20230103	0.31	N	023790	500	79 억	531155	N	N	N	N
68	20230619	160508	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	45	2	2.03	92915250	41350	63.21	2235	2285	2215	2875	1555	2215	2247.04	3.29	0	5962	2331	2272	2236	2177	2141	2255	2160	80	660	500	1550	5	1	15984446	361	-2.31	0.98	12	0.26	-978.00	2311.00	2940	20220816	-23.13	1740	20230103	29.89	2530	-10.67	20230608	1740	29.89	20230103	2940	-23.13	20220816	1740	29.89	20230103	0.31	N	023790	500	79 억	525170	N	N	N	N
69	20230619	150914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	35	2	1.58	91421990	40689	62.20	2235	2285	2215	2875	1555	2215	2246.85	3.29	0	5812	2331	2272	2236	2177	2141	2255	2160	80	660	500	1550	5	1	15984446	360	-2.30	0.97	12	0.25	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2530	-11.07	20230608	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.31	N	023790	500	79 억	525170	N	N	N	N
70	20230619	140657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	5	2	0.23	86260485	38385	58.68	2235	2285	2220	2875	1555	2215	2247.24	3.29	0	5570	2331	2272	2236	2177	2141	2255	2160	80	660	500	1550	5	1	15984446	355	-2.27	0.96	12	0.24	-978.00	2311.00	2940	20220816	-24.49	1740	20230103	27.59	2530	-12.25	20230608	1740	27.59	20230103	2940	-24.49	20220816	1740	27.59	20230103	0.31	N	023790	500	79 억	525170	N	N	N	N
71	20230619	130521	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	45	2	2.03	62757730	27920	42.68	2235	2275	2225	2875	1555	2215	2247.77	3.29	0	4782	2331	2272	2236	2177	2141	2255	2160	80	660	500	1550	5	1	15984446	361	-2.31	0.98	12	0.17	-978.00	2311.00	2940	20220816	-23.13	1740	20230103	29.89	2530	-10.67	20230608	1740	29.89	20230103	2940	-23.13	20220816	1740	29.89	20230103	0.31	N	023790	500	79 억	525170	N	N	N	N
72	20230619	120159	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	40	2	1.81	50928090	22677	34.67	2235	2275	2225	2875	1555	2215	2245.80	3.29	0	3751	2331	2272	2236	2177	2141	2255	2160	80	660	500	1550	5	1	15984446	360	-2.31	0.98	12	0.14	-978.00	2311.00	2940	20220816	-23.30	1740	20230103	29.60	2530	-10.87	20230608	1740	29.60	20230103	2940	-23.30	20220816	1740	29.60	20230103	0.31	N	023790	500	79 억	525170	N	N	N	N
73	20230619	110915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	40	2	1.81	44002725	19606	29.97	2235	2275	2225	2875	1555	2215	2244.35	3.29	0	3466	2331	2272	2236	2177	2141	2255	2160	80	660	500	1550	5	1	15984446	360	-2.31	0.98	12	0.12	-978.00	2311.00	2940	20220816	-23.30	1740	20230103	29.60	2530	-10.87	20230608	1740	29.60	20230103	2940	-23.30	20220816	1740	29.60	20230103	0.31	N	023790	500	79 억	525170	N	N	N	N
74	20230619	101003	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	35	2	1.58	33924835	15130	23.13	2235	2275	2225	2875	1555	2215	2242.22	3.29	0	3466	2331	2272	2236	2177	2141	2255	2160	80	660	500	1550	5	1	15984446	360	-2.30	0.97	12	0.09	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2530	-11.07	20230608	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.31	N	023790	500	79 억	525170	N	N	N	N
75	20230619	090110	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	20	2	0.90	667625	299	0.46	2235	2235	2225	2875	1555	2215	2232.86	3.29	0	-23	2331	2272	2236	2177	2141	2255	2160	80	660	500	1550	5	1	15984446	357	-2.29	0.97	12	0.00	-978.00	2311.00	2940	20220816	-23.98	1740	20230103	28.45	2530	-11.66	20230608	1740	28.45	20230103	2940	-23.98	20220816	1740	28.45	20230103	0.31	N	023790	500	79 억	525170	N	N	N	N
76	20230616	161005	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	-15	5	-0.67	145856240	65417	118.88	2230	2295	2200	2895	1565	2230	2229.64	3.27	0	1943	2306	2267	2191	2152	2076	2287	2172	80	665	500	1560	5	1	15984446	354	-2.26	0.96	12	0.41	-978.00	2311.00	2940	20220816	-24.66	1740	20230103	27.30	2530	-12.45	20230608	1740	27.30	20230103	2940	-24.66	20220816	1740	27.30	20230103	0.29	N	023790	500	79 억	523227	N	N	N	N
77	20230616	150134	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-20	5	-0.90	140523570	63018	114.52	2230	2295	2200	2895	1565	2230	2229.90	3.27	0	1832	2306	2267	2191	2152	2076	2287	2172	80	665	500	1560	5	1	15984446	353	-2.26	0.96	12	0.39	-978.00	2311.00	2940	20220816	-24.83	1740	20230103	27.01	2530	-12.65	20230608	1740	27.01	20230103	2940	-24.83	20220816	1740	27.01	20230103	0.29	N	023790	500	79 억	523227	N	N	N	N
78	20230616	140121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-20	5	-0.90	112454505	50339	91.48	2230	2295	2200	2895	1565	2230	2233.94	3.27	0	1547	2306	2267	2191	2152	2076	2287	2172	80	665	500	1560	5	1	15984446	353	-2.26	0.96	12	0.31	-978.00	2311.00	2940	20220816	-24.83	1740	20230103	27.01	2530	-12.65	20230608	1740	27.01	20230103	2940	-24.83	20220816	1740	27.01	20230103	0.29	N	023790	500	79 억	523227	N	N	N	N
79	20230616	130300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	10	2	0.45	84494210	37769	68.64	2230	2295	2200	2895	1565	2230	2237.13	3.27	0	472	2306	2267	2191	2152	2076	2287	2172	80	665	500	1560	5	1	15984446	358	-2.29	0.97	12	0.24	-978.00	2311.00	2940	20220816	-23.81	1740	20230103	28.74	2530	-11.46	20230608	1740	28.74	20230103	2940	-23.81	20220816	1740	28.74	20230103	0.29	N	023790	500	79 억	523227	N	N	N	N
80	20230616	120150	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	0	3	0.00	78139050	34932	63.48	2230	2295	2200	2895	1565	2230	2236.89	3.27	0	546	2306	2267	2191	2152	2076	2287	2172	80	665	500	1560	5	1	15984446	356	-2.28	0.96	12	0.22	-978.00	2311.00	2940	20220816	-24.15	1740	20230103	28.16	2530	-11.86	20230608	1740	28.16	20230103	2940	-24.15	20220816	1740	28.16	20230103	0.29	N	023790	500	79 억	523227	N	N	N	N
81	20230616	110806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-10	5	-0.45	73517440	32863	59.72	2230	2295	2200	2895	1565	2230	2237.09	3.27	0	593	2306	2267	2191	2152	2076	2287	2172	80	665	500	1560	5	1	15984446	355	-2.27	0.96	12	0.21	-978.00	2311.00	2940	20220816	-24.49	1740	20230103	27.59	2530	-12.25	20230608	1740	27.59	20230103	2940	-24.49	20220816	1740	27.59	20230103	0.29	N	023790	500	79 억	523227	N	N	N	N
82	20230616	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	10	2	0.45	27752665	12526	22.76	2230	2245	2200	2895	1565	2230	2215.60	3.27	0	-4	2306	2267	2191	2152	2076	2287	2172	80	665	500	1560	5	1	15984446	358	-2.29	0.97	12	0.08	-978.00	2311.00	2940	20220816	-23.81	1740	20230103	28.74	2530	-11.46	20230608	1740	28.74	20230103	2940	-23.81	20220816	1740	28.74	20230103	0.29	N	023790	500	79 억	523227	N	N	N	N
83	20230616	090430	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	-15	5	-0.67	4861725	2182	3.97	2230	2230	2215	2895	1565	2230	2228.10	3.27	0	-44	2306	2267	2191	2152	2076	2287	2172	80	665	500	1560	5	1	15984446	354	-2.26	0.96	12	0.01	-978.00	2311.00	2940	20220816	-24.66	1740	20230103	27.30	2530	-12.45	20230608	1740	27.30	20230103	2940	-24.66	20220816	1740	27.30	20230103	0.29	N	023790	500	79 억	523227	N	N	N	N
84	20230615	150605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	35	2	1.62	111867085	51347	23.54	2155	2220	2115	2800	1510	2155	2178.65	3.26	0	1978	2365	2260	2170	2065	1975	2215	2020	80	645	500	1500	5	1	15984446	350	-2.24	0.95	12	0.32	-978.00	2311.00	2940	20220816	-25.51	1740	20230103	25.86	2530	-13.44	20230608	1740	25.86	20230103	2940	-25.51	20220816	1740	25.86	20230103	0.29	N	023790	500	79 억	521260	N	N	N	N
85	20230615	141013	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	55	2	2.55	63781320	29496	13.52	2155	2215	2115	2800	1510	2155	2162.37	3.26	0	2705	2365	2260	2170	2065	1975	2215	2020	80	645	500	1500	5	1	15984446	353	-2.26	0.96	12	0.18	-978.00	2311.00	2940	20220816	-24.83	1740	20230103	27.01	2530	-12.65	20230608	1740	27.01	20230103	2940	-24.83	20220816	1740	27.01	20230103	0.29	N	023790	500	79 억	521260	N	N	N	N
86	20230615	130551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	5	2	0.23	50536540	23443	10.75	2155	2190	2115	2800	1510	2155	2155.72	3.26	0	2477	2365	2260	2170	2065	1975	2215	2020	80	645	500	1500	5	1	15984446	345	-2.21	0.93	12	0.15	-978.00	2311.00	2940	20220816	-26.53	1740	20230103	24.14	2530	-14.62	20230608	1740	24.14	20230103	2940	-26.53	20220816	1740	24.14	20230103	0.29	N	023790	500	79 억	521260	N	N	N	N
87	20230615	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-15	5	-0.70	45650455	21178	9.71	2155	2190	2115	2800	1510	2155	2155.56	3.26	0	2415	2365	2260	2170	2065	1975	2215	2020	80	645	500	1500	5	1	15984446	342	-2.19	0.93	12	0.13	-978.00	2311.00	2940	20220816	-27.21	1740	20230103	22.99	2530	-15.42	20230608	1740	22.99	20230103	2940	-27.21	20220816	1740	22.99	20230103	0.29	N	023790	500	79 억	521260	N	N	N	N
88	20230615	110803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-20	5	-0.93	41110265	19062	8.74	2155	2190	2115	2800	1510	2155	2156.66	3.26	0	2475	2365	2260	2170	2065	1975	2215	2020	80	645	500	1500	5	1	15984446	341	-2.18	0.92	12	0.12	-978.00	2311.00	2940	20220816	-27.38	1740	20230103	22.70	2530	-15.61	20230608	1740	22.70	20230103	2940	-27.38	20220816	1740	22.70	20230103	0.29	N	023790	500	79 억	521260	N	N	N	N
89	20230611	184548	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-50	5	-2.11	376579820	163826	15.13	2350	2370	2265	3080	1660	2370	2298.59	3.30	13866	13865	2746	2557	2341	2152	1936	2652	2247	80	710	500	1650	5	1	15984446	371	-2.37	1.00	12	1.02	-978.00	2311.00	2940	20220816	-21.09	1740	20230103	33.33	2530	-8.30	20230608	1740	33.33	20230103	2940	-21.09	20220816	1740	33.33	20230103	0.28	N	023790	500	79 억	526885	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History