KissMeData/049830/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160455	57	100.00	KOSDAQ	금속	N	N	N	N		N	11300	180	2	1.62	52658270	4745	46.23	11010	11300	11010	14450	7790	11120	11097.63	0.72	0	-387	11560	11340	11230	11010	10900	11285	10955	31	3330	500	6890	10	1	6132112	693	52.80	0.47	12	0.08	214.00	23968.00	19550	20220824	-42.20	9770	20220704	15.66	13850	-18.41	20230118	10290	9.82	20230327	19550	-42.20	20220824	9770	15.66	20220704	1.72	N	049830	500	30 억	44105	N	N	N	N
3	20230630	150459	57	100.00	KOSDAQ	금속	N	N	N	N		N	11180	60	2	0.54	46050620	4156	40.49	11010	11180	11010	14450	7790	11120	11080.51	0.72	0	-299	11560	11340	11230	11010	10900	11285	10955	31	3330	500	6890	10	1	6132112	686	52.24	0.47	12	0.07	214.00	23968.00	19550	20220824	-42.81	9770	20220704	14.43	13850	-19.28	20230118	10290	8.65	20230327	19550	-42.81	20220824	9770	14.43	20220704	1.72	N	049830	500	30 억	44105	N	N	N	N
4	20230630	140456	57	100.00	KOSDAQ	금속	N	N	N	N		N	11160	40	2	0.36	42624290	3849	37.50	11010	11170	11010	14450	7790	11120	11074.12	0.72	0	-332	11560	11340	11230	11010	10900	11285	10955	31	3330	500	6890	10	1	6132112	684	52.15	0.47	12	0.06	214.00	23968.00	19550	20220824	-42.92	9770	20220704	14.23	13850	-19.42	20230118	10290	8.45	20230327	19550	-42.92	20220824	9770	14.23	20220704	1.72	N	049830	500	30 억	44105	N	N	N	N
5	20230630	130458	57	100.00	KOSDAQ	금속	N	N	N	N		N	11110	-10	5	-0.09	41944930	3788	36.90	11010	11170	11010	14450	7790	11120	11073.11	0.72	0	-332	11560	11340	11230	11010	10900	11285	10955	31	3330	500	6890	10	1	6132112	681	51.92	0.46	12	0.06	214.00	23968.00	19550	20220824	-43.17	9770	20220704	13.72	13850	-19.78	20230118	10290	7.97	20230327	19550	-43.17	20220824	9770	13.72	20220704	1.72	N	049830	500	30 억	44105	N	N	N	N
6	20230630	120455	57	100.00	KOSDAQ	금속	N	N	N	N		N	11130	10	2	0.09	39929570	3607	35.14	11010	11170	11010	14450	7790	11120	11070.02	0.72	0	-256	11560	11340	11230	11010	10900	11285	10955	31	3330	500	6890	10	1	6132112	683	52.01	0.46	12	0.06	214.00	23968.00	19550	20220824	-43.07	9770	20220704	13.92	13850	-19.64	20230118	10290	8.16	20230327	19550	-43.07	20220824	9770	13.92	20220704	1.72	N	049830	500	30 억	44105	N	N	N	N
7	20230630	110457	57	100.00	KOSDAQ	금속	N	N	N	N		N	11130	10	2	0.09	34777080	3143	30.62	11010	11170	11010	14450	7790	11120	11064.93	0.72	0	-277	11560	11340	11230	11010	10900	11285	10955	31	3330	500	6890	10	1	6132112	683	52.01	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.07	9770	20220704	13.92	13850	-19.64	20230118	10290	8.16	20230327	19550	-43.07	20220824	9770	13.92	20220704	1.72	N	049830	500	30 억	44105	N	N	N	N
8	20230630	100457	57	100.00	KOSDAQ	금속	N	N	N	N		N	11120	0	3	0.00	17223030	1562	15.22	11010	11170	11010	14450	7790	11120	11026.27	0.72	0	82	11560	11340	11230	11010	10900	11285	10955	31	3330	500	6890	10	1	6132112	682	51.96	0.46	12	0.03	214.00	23968.00	19550	20220824	-43.12	9770	20220704	13.82	13850	-19.71	20230118	10290	8.07	20230327	19550	-43.12	20220824	9770	13.82	20220704	1.72	N	049830	500	30 억	44105	N	N	N	N
9	20230630	090458	57	100.00	KOSDAQ	금속	N	N	N	N		N	11170	50	2	0.45	11793970	1071	10.43	11010	11170	11010	14450	7790	11120	11012.11	0.72	0	126	11560	11340	11230	11010	10900	11285	10955	31	3330	500	6890	10	1	6132112	685	52.20	0.47	12	0.02	214.00	23968.00	19550	20220824	-42.86	9770	20220704	14.33	13850	-19.35	20230118	10290	8.55	20230327	19550	-42.86	20220824	9770	14.33	20220704	1.72	N	049830	500	30 억	44105	N	N	N	N
10	20230629	160456	57	100.00	KOSDAQ	금속	N	N	N	N		N	11120	-190	5	-1.68	115407900	10264	113.99	11310	11450	11120	14700	7920	11310	11243.95	0.76	0	-2458	11423	11366	11283	11226	11143	11395	11255	31	3390	500	7010	10	1	6132112	682	51.96	0.46	12	0.17	214.00	23968.00	19550	20220824	-43.12	9770	20220704	13.82	13850	-19.71	20230118	10290	8.07	20230327	19550	-43.12	20220824	9770	13.82	20220704	1.72	N	049830	500	30 억	46562	N	N	N	N
11	20230629	150454	57	100.00	KOSDAQ	금속	N	N	N	N		N	11160	-150	5	-1.33	99778570	8863	98.43	11310	11450	11160	14700	7920	11310	11257.88	0.76	0	-2200	11423	11366	11283	11226	11143	11395	11255	31	3390	500	7010	10	1	6132112	684	52.15	0.47	12	0.14	214.00	23968.00	19550	20220824	-42.92	9770	20220704	14.23	13850	-19.42	20230118	10290	8.45	20230327	19550	-42.92	20220824	9770	14.23	20220704	1.72	N	049830	500	30 억	46562	N	N	N	N
12	20230629	140453	57	100.00	KOSDAQ	금속	N	N	N	N		N	11180	-130	5	-1.15	73802880	6538	72.61	11310	11450	11170	14700	7920	11310	11288.30	0.76	0	-1727	11423	11366	11283	11226	11143	11395	11255	31	3390	500	7010	10	1	6132112	686	52.24	0.47	12	0.11	214.00	23968.00	19550	20220824	-42.81	9770	20220704	14.43	13850	-19.28	20230118	10290	8.65	20230327	19550	-42.81	20220824	9770	14.43	20220704	1.72	N	049830	500	30 억	46562	N	N	N	N
13	20230629	130454	57	100.00	KOSDAQ	금속	N	N	N	N		N	11270	-40	5	-0.35	59683020	5277	58.61	11310	11450	11220	14700	7920	11310	11310.03	0.76	0	-1580	11423	11366	11283	11226	11143	11395	11255	31	3390	500	7010	10	1	6132112	691	52.66	0.47	12	0.09	214.00	23968.00	19550	20220824	-42.35	9770	20220704	15.35	13850	-18.63	20230118	10290	9.52	20230327	19550	-42.35	20220824	9770	15.35	20220704	1.72	N	049830	500	30 억	46562	N	N	N	N
14	20230629	120455	57	100.00	KOSDAQ	금속	N	N	N	N		N	11280	-30	5	-0.27	53256500	4705	52.25	11310	11450	11250	14700	7920	11310	11319.13	0.76	0	-1415	11423	11366	11283	11226	11143	11395	11255	31	3390	500	7010	10	1	6132112	692	52.71	0.47	12	0.08	214.00	23968.00	19550	20220824	-42.30	9770	20220704	15.46	13850	-18.56	20230118	10290	9.62	20230327	19550	-42.30	20220824	9770	15.46	20220704	1.72	N	049830	500	30 억	46562	N	N	N	N
15	20230629	110455	57	100.00	KOSDAQ	금속	N	N	N	N		N	11320	10	2	0.09	39960170	3525	39.15	11310	11450	11270	14700	7920	11310	11336.22	0.76	0	-928	11423	11366	11283	11226	11143	11395	11255	31	3390	500	7010	10	1	6132112	694	52.90	0.47	12	0.06	214.00	23968.00	19550	20220824	-42.10	9770	20220704	15.86	13850	-18.27	20230118	10290	10.01	20230327	19550	-42.10	20220824	9770	15.86	20220704	1.72	N	049830	500	30 억	46562	N	N	N	N
16	20230629	100455	57	100.00	KOSDAQ	금속	N	N	N	N		N	11370	60	2	0.53	19904370	1752	19.46	11310	11450	11310	14700	7920	11310	11360.94	0.76	0	-791	11423	11366	11283	11226	11143	11395	11255	31	3390	500	7010	10	1	6132112	697	53.13	0.47	12	0.03	214.00	23968.00	19550	20220824	-41.84	9770	20220704	16.38	13850	-17.91	20230118	10290	10.50	20230327	19550	-41.84	20220824	9770	16.38	20220704	1.72	N	049830	500	30 억	46562	N	N	N	N
17	20230629	090452	57	100.00	KOSDAQ	금속	N	N	N	N		N	11440	130	2	1.15	6221110	549	6.10	11310	11450	11310	14700	7920	11310	11331.71	0.76	0	-80	11423	11366	11283	11226	11143	11395	11255	31	3390	500	7010	10	1	6132112	702	53.46	0.48	12	0.01	214.00	23968.00	19550	20220824	-41.48	9770	20220704	17.09	13850	-17.40	20230118	10290	11.18	20230327	19550	-41.48	20220824	9770	17.09	20220704	1.72	N	049830	500	30 억	46562	N	N	N	N
18	20230628	160450	57	100.00	KOSDAQ	금속	N	N	N	N		N	11310	60	2	0.53	101676720	9004	82.48	11210	11340	11200	14620	7880	11250	11292.39	0.75	0	666	11610	11430	11320	11140	11030	11375	11085	31	3370	500	6970	10	1	6132112	694	52.85	0.47	12	0.15	214.00	23968.00	19550	20220824	-42.15	9480	20220627	19.30	13850	-18.34	20230118	10290	9.91	20230327	19550	-42.15	20220824	9770	15.76	20220704	1.73	N	049830	500	30 억	45896	N	N	N	N
19	20230628	150453	57	100.00	KOSDAQ	금속	N	N	N	N		N	11290	40	2	0.36	97492270	8634	79.09	11210	11340	11200	14620	7880	11250	11291.67	0.75	0	676	11610	11430	11320	11140	11030	11375	11085	31	3370	500	6970	10	1	6132112	692	52.76	0.47	12	0.14	214.00	23968.00	19550	20220824	-42.25	9480	20220627	19.09	13850	-18.48	20230118	10290	9.72	20230327	19550	-42.25	20220824	9770	15.56	20220704	1.73	N	049830	500	30 억	45896	N	N	N	N
20	20230628	140450	57	100.00	KOSDAQ	금속	N	N	N	N		N	11330	80	2	0.71	69763570	6179	56.60	11210	11340	11200	14620	7880	11250	11290.43	0.75	0	1141	11610	11430	11320	11140	11030	11375	11085	31	3370	500	6970	10	1	6132112	695	52.94	0.47	12	0.10	214.00	23968.00	19550	20220824	-42.05	9480	20220627	19.51	13850	-18.19	20230118	10290	10.11	20230327	19550	-42.05	20220824	9770	15.97	20220704	1.73	N	049830	500	30 억	45896	N	N	N	N
21	20230628	130451	57	100.00	KOSDAQ	금속	N	N	N	N		N	11300	50	2	0.44	64544100	5717	52.37	11210	11340	11200	14620	7880	11250	11289.85	0.75	0	1079	11610	11430	11320	11140	11030	11375	11085	31	3370	500	6970	10	1	6132112	693	52.80	0.47	12	0.09	214.00	23968.00	19550	20220824	-42.20	9480	20220627	19.20	13850	-18.41	20230118	10290	9.82	20230327	19550	-42.20	20220824	9770	15.66	20220704	1.73	N	049830	500	30 억	45896	N	N	N	N
22	20230628	120430	57	100.00	KOSDAQ	금속	N	N	N	N		N	11340	90	2	0.80	61719570	5467	50.08	11210	11340	11200	14620	7880	11250	11289.48	0.75	0	945	11610	11430	11320	11140	11030	11375	11085	31	3370	500	6970	10	1	6132112	695	52.99	0.47	12	0.09	214.00	23968.00	19550	20220824	-41.99	9480	20220627	19.62	13850	-18.12	20230118	10290	10.20	20230327	19550	-41.99	20220824	9770	16.07	20220704	1.73	N	049830	500	30 억	45896	N	N	N	N
23	20230628	110455	57	100.00	KOSDAQ	금속	N	N	N	N		N	11330	80	2	0.71	55658070	4931	45.17	11210	11330	11200	14620	7880	11250	11287.38	0.75	0	769	11610	11430	11320	11140	11030	11375	11085	31	3370	500	6970	10	1	6132112	695	52.94	0.47	12	0.08	214.00	23968.00	19550	20220824	-42.05	9480	20220627	19.51	13850	-18.19	20230118	10290	10.11	20230327	19550	-42.05	20220824	9770	15.97	20220704	1.73	N	049830	500	30 억	45896	N	N	N	N
24	20230628	100455	57	100.00	KOSDAQ	금속	N	N	N	N		N	11290	40	2	0.36	16242500	1443	13.22	11210	11320	11200	14620	7880	11250	11256.06	0.75	0	23	11610	11430	11320	11140	11030	11375	11085	31	3370	500	6970	10	1	6132112	692	52.76	0.47	12	0.02	214.00	23968.00	19550	20220824	-42.25	9480	20220627	19.09	13850	-18.48	20230118	10290	9.72	20230327	19550	-42.25	20220824	9770	15.56	20220704	1.73	N	049830	500	30 억	45896	N	N	N	N
25	20230628	090452	57	100.00	KOSDAQ	금속	N	N	N	N		N	11290	40	2	0.36	4309680	384	3.52	11210	11320	11200	14620	7880	11250	11223.12	0.75	0	116	11610	11430	11320	11140	11030	11375	11085	31	3370	500	6970	10	1	6132112	692	52.76	0.47	12	0.01	214.00	23968.00	19550	20220824	-42.25	9480	20220627	19.09	13850	-18.48	20230118	10290	9.72	20230327	19550	-42.25	20220824	9770	15.56	20220704	1.73	N	049830	500	30 억	45896	N	N	N	N
26	20230627	160453	57	100.00	KOSDAQ	금속	N	N	N	N		N	11250	-150	5	-1.32	123418190	10909	24.93	11400	11500	11210	14820	7980	11400	11313.76	0.74	0	605	12186	11792	11406	11012	10626	11990	11210	31	3420	500	7060	10	1	6132112	690	52.57	0.47	12	0.18	214.00	23968.00	19550	20220824	-42.46	9020	20220624	24.72	13850	-18.77	20230118	10290	9.33	20230327	19550	-42.46	20220824	9480	18.67	20220627	1.77	N	049830	500	30 억	45257	N	N	N	N
27	20230627	150456	57	100.00	KOSDAQ	금속	N	N	N	N		N	11220	-180	5	-1.58	110419590	9756	22.29	11400	11500	11210	14820	7980	11400	11318.12	0.74	0	606	12186	11792	11406	11012	10626	11990	11210	31	3420	500	7060	10	1	6132112	688	52.43	0.47	12	0.16	214.00	23968.00	19550	20220824	-42.61	9020	20220624	24.39	13850	-18.99	20230118	10290	9.04	20230327	19550	-42.61	20220824	9480	18.35	20220627	1.77	N	049830	500	30 억	45257	N	N	N	N
28	20230627	140500	57	100.00	KOSDAQ	금속	N	N	N	N		N	11290	-110	5	-0.96	100257070	8852	20.23	11400	11500	11210	14820	7980	11400	11325.92	0.74	0	861	12186	11792	11406	11012	10626	11990	11210	31	3420	500	7060	10	1	6132112	692	52.76	0.47	12	0.14	214.00	23968.00	19550	20220824	-42.25	9020	20220624	25.17	13850	-18.48	20230118	10290	9.72	20230327	19550	-42.25	20220824	9480	19.09	20220627	1.77	N	049830	500	30 억	45257	N	N	N	N
29	20230627	130459	57	100.00	KOSDAQ	금속	N	N	N	N		N	11240	-160	5	-1.40	97196860	8580	19.60	11400	11500	11210	14820	7980	11400	11328.31	0.74	0	865	12186	11792	11406	11012	10626	11990	11210	31	3420	500	7060	10	1	6132112	689	52.52	0.47	12	0.14	214.00	23968.00	19550	20220824	-42.51	9020	20220624	24.61	13850	-18.84	20230118	10290	9.23	20230327	19550	-42.51	20220824	9480	18.57	20220627	1.77	N	049830	500	30 억	45257	N	N	N	N
30	20230627	120501	57	100.00	KOSDAQ	금속	N	N	N	N		N	11240	-160	5	-1.40	79912130	7045	16.10	11400	11500	11210	14820	7980	11400	11343.10	0.74	0	760	12186	11792	11406	11012	10626	11990	11210	31	3420	500	7060	10	1	6132112	689	52.52	0.47	12	0.11	214.00	23968.00	19550	20220824	-42.51	9020	20220624	24.61	13850	-18.84	20230118	10290	9.23	20230327	19550	-42.51	20220824	9480	18.57	20220627	1.77	N	049830	500	30 억	45257	N	N	N	N
31	20230627	110501	57	100.00	KOSDAQ	금속	N	N	N	N		N	11340	-60	5	-0.53	78967420	6961	15.91	11400	11500	11210	14820	7980	11400	11344.26	0.74	0	740	12186	11792	11406	11012	10626	11990	11210	31	3420	500	7060	10	1	6132112	695	52.99	0.47	12	0.11	214.00	23968.00	19550	20220824	-41.99	9020	20220624	25.72	13850	-18.12	20230118	10290	10.20	20230327	19550	-41.99	20220824	9480	19.62	20220627	1.77	N	049830	500	30 억	45257	N	N	N	N
32	20230627	100450	57	100.00	KOSDAQ	금속	N	N	N	N		N	11420	20	2	0.18	30654890	2685	6.14	11400	11500	11330	14820	7980	11400	11417.09	0.74	0	660	12186	11792	11406	11012	10626	11990	11210	31	3420	500	7060	10	1	6132112	700	53.36	0.48	12	0.04	214.00	23968.00	19550	20220824	-41.59	9020	20220624	26.61	13850	-17.55	20230118	10290	10.98	20230327	19550	-41.59	20220824	9480	20.46	20220627	1.77	N	049830	500	30 억	45257	N	N	N	N
33	20230627	090453	57	100.00	KOSDAQ	금속	N	N	N	N		N	11500	100	2	0.88	7537400	659	1.51	11400	11500	11400	14820	7980	11400	11437.63	0.74	0	156	12186	11792	11406	11012	10626	11990	11210	31	3420	500	7060	10	1	6132112	705	53.74	0.48	12	0.01	214.00	23968.00	19550	20220824	-41.18	9020	20220624	27.49	13850	-16.97	20230118	10290	11.76	20230327	19550	-41.18	20220824	9480	21.31	20220627	1.77	N	049830	500	30 억	45257	N	N	N	N
34	20230626	160452	57	100.00	KOSDAQ	금속	N	N	N	N		N	11400	280	2	2.52	506461630	43765	357.76	11100	11800	11020	14450	7790	11120	11572.40	0.70	0	2233	11566	11342	11226	11002	10886	11285	10945	31	3330	500	6890	10	1	6132112	699	53.27	0.48	12	0.71	214.00	23968.00	19550	20220824	-41.69	9020	20220624	26.39	13850	-17.69	20230118	10290	10.79	20230327	19550	-41.69	20220824	9480	20.25	20220627	1.77	N	049830	500	30 억	43053	N	N	N	N
35	20230626	150454	57	100.00	KOSDAQ	금속	N	N	N	N		N	11600	480	2	4.32	429394800	37057	302.93	11100	11800	11020	14450	7790	11120	11587.41	0.70	0	-46	11566	11342	11226	11002	10886	11285	10945	31	3330	500	6890	10	1	6132112	711	54.21	0.48	12	0.60	214.00	23968.00	19550	20220824	-40.66	9020	20220624	28.60	13850	-16.25	20230118	10290	12.73	20230327	19550	-40.66	20220824	9480	22.36	20220627	1.77	N	049830	500	30 억	43053	N	N	N	N
36	20230626	140455	57	100.00	KOSDAQ	금속	N	N	N	N		N	11580	460	2	4.14	284997500	24610	201.18	11100	11800	11020	14450	7790	11120	11580.56	0.70	0	-974	11566	11342	11226	11002	10886	11285	10945	31	3330	500	6890	10	1	6132112	710	54.11	0.48	12	0.40	214.00	23968.00	19550	20220824	-40.77	9020	20220624	28.38	13850	-16.39	20230118	10290	12.54	20230327	19550	-40.77	20220824	9480	22.15	20220627	1.77	N	049830	500	30 억	43053	N	N	N	N
37	20230626	130453	57	100.00	KOSDAQ	금속	N	N	N	N		N	11330	210	2	1.89	51064300	4582	37.46	11100	11400	11020	14450	7790	11120	11144.54	0.70	0	1271	11566	11342	11226	11002	10886	11285	10945	31	3330	500	6890	10	1	6132112	695	52.94	0.47	12	0.07	214.00	23968.00	19550	20220824	-42.05	9020	20220624	25.61	13850	-18.19	20230118	10290	10.11	20230327	19550	-42.05	20220824	9480	19.51	20220627	1.77	N	049830	500	30 억	43053	N	N	N	N
38	20230626	120450	57	100.00	KOSDAQ	금속	N	N	N	N		N	11210	90	2	0.81	41988350	3775	30.86	11100	11250	11020	14450	7790	11120	11122.74	0.70	0	1280	11566	11342	11226	11002	10886	11285	10945	31	3330	500	6890	10	1	6132112	687	52.38	0.47	12	0.06	214.00	23968.00	19550	20220824	-42.66	9020	20220624	24.28	13850	-19.06	20230118	10290	8.94	20230327	19550	-42.66	20220824	9480	18.25	20220627	1.77	N	049830	500	30 억	43053	N	N	N	N
39	20230626	110451	57	100.00	KOSDAQ	금속	N	N	N	N		N	11210	90	2	0.81	38246750	3439	28.11	11100	11250	11020	14450	7790	11120	11121.47	0.70	0	1000	11566	11342	11226	11002	10886	11285	10945	31	3330	500	6890	10	1	6132112	687	52.38	0.47	12	0.06	214.00	23968.00	19550	20220824	-42.66	9020	20220624	24.28	13850	-19.06	20230118	10290	8.94	20230327	19550	-42.66	20220824	9480	18.25	20220627	1.77	N	049830	500	30 억	43053	N	N	N	N
40	20230626	100451	57	100.00	KOSDAQ	금속	N	N	N	N		N	11220	100	2	0.90	35221710	3169	25.91	11100	11250	11020	14450	7790	11120	11114.46	0.70	0	1000	11566	11342	11226	11002	10886	11285	10945	31	3330	500	6890	10	1	6132112	688	52.43	0.47	12	0.05	214.00	23968.00	19550	20220824	-42.61	9020	20220624	24.39	13850	-18.99	20230118	10290	9.04	20230327	19550	-42.61	20220824	9480	18.35	20220627	1.77	N	049830	500	30 억	43053	N	N	N	N
41	20230626	090452	57	100.00	KOSDAQ	금속	N	N	N	N		N	11020	-100	5	-0.90	1003370	91	0.74	11100	11100	11020	14450	7790	11120	11026.04	0.70	0	47	11566	11342	11226	11002	10886	11285	10945	31	3330	500	6890	10	1	6132112	676	51.50	0.46	12	0.00	214.00	23968.00	19550	20220824	-43.63	9020	20220624	22.17	13850	-20.43	20230118	10290	7.09	20230327	19550	-43.63	20220824	9480	16.24	20220627	1.77	N	049830	500	30 억	43053	N	N	N	N
42	20230623	164035	57	100.00	KOSDAQ	금속	N	N	N	N		N	11120	-280	5	-2.46	137466580	12233	115.62	11350	11450	11110	14820	7980	11400	11237.45	0.74	0	-2514	11573	11486	11363	11276	11153	11530	11320	31	3420	500	7060	10	1	6132112	682	51.96	0.46	12	0.20	214.00	23968.00	19550	20220824	-43.12	9020	20220624	23.28	13850	-19.71	20230118	10290	8.07	20230327	19550	-43.12	20220824	9020	23.28	20220624	1.76	N	049830	500	30 억	45534	N	N	N	N
43	20230623	140403	57	100.00	KOSDAQ	금속	N	N	N	N		N	11270	-130	5	-1.14	111910550	9948	94.03	11350	11450	11110	14820	7980	11400	11249.55	0.74	0	-1977	11573	11486	11363	11276	11153	11530	11320	31	3420	500	7060	10	1	6132112	691	52.66	0.47	12	0.16	214.00	23968.00	19550	20220824	-42.35	9020	20220624	24.94	13850	-18.63	20230118	10290	9.52	20230327	19550	-42.35	20220824	9020	24.94	20220624	1.76	N	049830	500	30 억	45534	N	N	N	N
44	20230622	160207	57	100.00	KOSDAQ	금속	N	N	N	N		N	11400	60	2	0.53	120144640	10569	73.33	11240	11450	11240	14740	7940	11340	11367.64	0.75	0	-679	11773	11556	11273	11056	10773	11665	11165	31	3400	500	7030	10	1	6132112	699	53.27	0.48	12	0.17	214.00	23968.00	19550	20220824	-41.69	9020	20220624	26.39	13850	-17.69	20230118	10290	10.79	20230327	19550	-41.69	20220824	9020	26.39	20220624	1.77	N	049830	500	30 억	46213	N	N	N	N
45	20230622	150419	57	100.00	KOSDAQ	금속	N	N	N	N		N	11380	40	2	0.35	83930310	7389	51.27	11240	11450	11240	14740	7940	11340	11358.82	0.75	0	-564	11773	11556	11273	11056	10773	11665	11165	31	3400	500	7030	10	1	6132112	698	53.18	0.47	12	0.12	214.00	23968.00	19550	20220824	-41.79	9020	20220624	26.16	13850	-17.83	20230118	10290	10.59	20230327	19550	-41.79	20220824	9020	26.16	20220624	1.77	N	049830	500	30 억	46213	N	N	N	N
46	20230622	140113	57	100.00	KOSDAQ	금속	N	N	N	N		N	11350	10	2	0.09	69793880	6140	42.60	11240	11450	11240	14740	7940	11340	11367.08	0.75	0	-405	11773	11556	11273	11056	10773	11665	11165	31	3400	500	7030	10	1	6132112	696	53.04	0.47	12	0.10	214.00	23968.00	19550	20220824	-41.94	9020	20220624	25.83	13850	-18.05	20230118	10290	10.30	20230327	19550	-41.94	20220824	9020	25.83	20220624	1.77	N	049830	500	30 억	46213	N	N	N	N
47	20230622	130654	57	100.00	KOSDAQ	금속	N	N	N	N		N	11350	10	2	0.09	67126250	5905	40.97	11240	11450	11240	14740	7940	11340	11367.70	0.75	0	-403	11773	11556	11273	11056	10773	11665	11165	31	3400	500	7030	10	1	6132112	696	53.04	0.47	12	0.10	214.00	23968.00	19550	20220824	-41.94	9020	20220624	25.83	13850	-18.05	20230118	10290	10.30	20230327	19550	-41.94	20220824	9020	25.83	20220624	1.77	N	049830	500	30 억	46213	N	N	N	N
48	20230622	120247	57	100.00	KOSDAQ	금속	N	N	N	N		N	11390	50	2	0.44	62976050	5537	38.42	11240	11450	11240	14740	7940	11340	11373.68	0.75	0	-403	11773	11556	11273	11056	10773	11665	11165	31	3400	500	7030	10	1	6132112	698	53.22	0.48	12	0.09	214.00	23968.00	19550	20220824	-41.74	9020	20220624	26.27	13850	-17.76	20230118	10290	10.69	20230327	19550	-41.74	20220824	9020	26.27	20220624	1.77	N	049830	500	30 억	46213	N	N	N	N
49	20230622	110209	57	100.00	KOSDAQ	금속	N	N	N	N		N	11340	0	3	0.00	61785530	5432	37.69	11240	11450	11240	14740	7940	11340	11374.36	0.75	0	-405	11773	11556	11273	11056	10773	11665	11165	31	3400	500	7030	10	1	6132112	695	52.99	0.47	12	0.09	214.00	23968.00	19550	20220824	-41.99	9020	20220624	25.72	13850	-18.12	20230118	10290	10.20	20230327	19550	-41.99	20220824	9020	25.72	20220624	1.77	N	049830	500	30 억	46213	N	N	N	N
50	20230622	100602	57	100.00	KOSDAQ	금속	N	N	N	N		N	11430	90	2	0.79	57196600	5028	34.89	11240	11450	11240	14740	7940	11340	11375.62	0.75	0	-324	11773	11556	11273	11056	10773	11665	11165	31	3400	500	7030	10	1	6132112	701	53.41	0.48	12	0.08	214.00	23968.00	19550	20220824	-41.53	9020	20220624	26.72	13850	-17.47	20230118	10290	11.08	20230327	19550	-41.53	20220824	9020	26.72	20220624	1.77	N	049830	500	30 억	46213	N	N	N	N
51	20230622	090924	57	100.00	KOSDAQ	금속	N	N	N	N		N	11450	110	2	0.97	16066820	1411	9.79	11240	11450	11240	14740	7940	11340	11386.83	0.75	0	-384	11773	11556	11273	11056	10773	11665	11165	31	3400	500	7030	10	1	6132112	702	53.50	0.48	12	0.02	214.00	23968.00	19550	20220824	-41.43	9020	20220624	26.94	13850	-17.33	20230118	10290	11.27	20230327	19550	-41.43	20220824	9020	26.94	20220624	1.77	N	049830	500	30 억	46213	N	N	N	N
52	20230621	160400	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11340	340	2	3.09	162514710	14394	258.56	10990	11490	10990	14300	7700	11000	11290.40	0.72	0	1859	11186	11092	11036	10942	10886	11065	10915	31	3300	500	6820	10	1	6132112	695	52.99	0.47	12	0.23	214.00	23968.00	19550	20220824	-41.99	9020	20220624	25.72	13850	-18.12	20230118	10290	10.20	20230327	19550	-41.99	20220824	9020	25.72	20220624	1.83	N	049830	500	30 억	44387	N	N	N	N
53	20230621	150245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11380	380	2	3.45	139704520	12383	222.44	10990	11490	10990	14300	7700	11000	11281.96	0.72	0	1629	11186	11092	11036	10942	10886	11065	10915	31	3300	500	6820	10	1	6132112	698	53.18	0.47	12	0.20	214.00	23968.00	19550	20220824	-41.79	9020	20220624	26.16	13850	-17.83	20230118	10290	10.59	20230327	19550	-41.79	20220824	9020	26.16	20220624	1.83	N	049830	500	30 억	44387	N	N	N	N
54	20230621	140955	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11280	280	2	2.55	119333260	10581	190.07	10990	11490	10990	14300	7700	11000	11278.07	0.72	0	1432	11186	11092	11036	10942	10886	11065	10915	31	3300	500	6820	10	1	6132112	692	52.71	0.47	12	0.17	214.00	23968.00	19550	20220824	-42.30	9020	20220624	25.06	13850	-18.56	20230118	10290	9.62	20230327	19550	-42.30	20220824	9020	25.06	20220624	1.83	N	049830	500	30 억	44387	N	N	N	N
55	20230621	130330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11290	290	2	2.64	99645610	8836	158.72	10990	11490	10990	14300	7700	11000	11277.23	0.72	0	1090	11186	11092	11036	10942	10886	11065	10915	31	3300	500	6820	10	1	6132112	692	52.76	0.47	12	0.14	214.00	23968.00	19550	20220824	-42.25	9020	20220624	25.17	13850	-18.48	20230118	10290	9.72	20230327	19550	-42.25	20220824	9020	25.17	20220624	1.83	N	049830	500	30 억	44387	N	N	N	N
56	20230621	120700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11280	280	2	2.55	80853150	7169	128.78	10990	11490	10990	14300	7700	11000	11278.16	0.72	0	378	11186	11092	11036	10942	10886	11065	10915	31	3300	500	6820	10	1	6132112	692	52.71	0.47	12	0.12	214.00	23968.00	19550	20220824	-42.30	9020	20220624	25.06	13850	-18.56	20230118	10290	9.62	20230327	19550	-42.30	20220824	9020	25.06	20220624	1.83	N	049830	500	30 억	44387	N	N	N	N
57	20230621	110731	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11290	290	2	2.64	70111280	6218	111.69	10990	11490	10990	14300	7700	11000	11275.54	0.72	0	210	11186	11092	11036	10942	10886	11065	10915	31	3300	500	6820	10	1	6132112	692	52.76	0.47	12	0.10	214.00	23968.00	19550	20220824	-42.25	9020	20220624	25.17	13850	-18.48	20230118	10290	9.72	20230327	19550	-42.25	20220824	9020	25.17	20220624	1.83	N	049830	500	30 억	44387	N	N	N	N
58	20230621	100308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11240	240	2	2.18	43160860	3828	68.76	10990	11490	10990	14300	7700	11000	11275.04	0.72	0	139	11186	11092	11036	10942	10886	11065	10915	31	3300	500	6820	10	1	6132112	689	52.52	0.47	12	0.06	214.00	23968.00	19550	20220824	-42.51	9020	20220624	24.61	13850	-18.84	20230118	10290	9.23	20230327	19550	-42.51	20220824	9020	24.61	20220624	1.83	N	049830	500	30 억	44387	N	N	N	N
59	20230621	090316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11000	0	3	0.00	274960	25	0.45	10990	11000	10990	14300	7700	11000	10998.40	0.72	0	16	11186	11092	11036	10942	10886	11065	10915	31	3300	500	6820	10	1	6132112	675	51.40	0.46	12	0.00	214.00	23968.00	19550	20220824	-43.73	9020	20220624	21.95	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	9020	21.95	20220624	1.83	N	049830	500	30 억	44387	N	N	N	N
60	20230620	160324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11000	-80	5	-0.72	61410270	5562	84.32	11010	11130	10980	14400	7760	11080	11041.04	0.73	0	-154	11220	11150	11040	10970	10860	11095	10915	31	3320	500	6860	10	1	6132112	675	51.40	0.46	12	0.09	214.00	23968.00	19550	20220824	-43.73	9020	20220624	21.95	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	9020	21.95	20220624	1.81	N	049830	500	30 억	44541	N	N	N	N
61	20230620	150422	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11060	-20	5	-0.18	50912450	4613	69.94	11010	11130	10980	14400	7760	11080	11036.73	0.73	0	296	11220	11150	11040	10970	10860	11095	10915	31	3320	500	6860	10	1	6132112	678	51.68	0.46	12	0.08	214.00	23968.00	19550	20220824	-43.43	9020	20220624	22.62	13850	-20.14	20230118	10290	7.48	20230327	19550	-43.43	20220824	9020	22.62	20220624	1.81	N	049830	500	30 억	44541	N	N	N	N
62	20230620	140529	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11010	-70	5	-0.63	37224060	3368	51.06	11010	11130	11010	14400	7760	11080	11052.27	0.73	0	81	11220	11150	11040	10970	10860	11095	10915	31	3320	500	6860	10	1	6132112	675	51.45	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.68	9020	20220624	22.06	13850	-20.51	20230118	10290	7.00	20230327	19550	-43.68	20220824	9020	22.06	20220624	1.81	N	049830	500	30 억	44541	N	N	N	N
63	20230620	131021	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11040	-40	5	-0.36	33837060	3061	46.41	11010	11130	11010	14400	7760	11080	11054.25	0.73	0	87	11220	11150	11040	10970	10860	11095	10915	31	3320	500	6860	10	1	6132112	677	51.59	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.53	9020	20220624	22.39	13850	-20.29	20230118	10290	7.29	20230327	19550	-43.53	20220824	9020	22.39	20220624	1.81	N	049830	500	30 억	44541	N	N	N	N
64	20230620	120343	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11050	-30	5	-0.27	26432390	2391	36.25	11010	11130	11010	14400	7760	11080	11054.95	0.73	0	-19	11220	11150	11040	10970	10860	11095	10915	31	3320	500	6860	10	1	6132112	678	51.64	0.46	12	0.04	214.00	23968.00	19550	20220824	-43.48	9020	20220624	22.51	13850	-20.22	20230118	10290	7.39	20230327	19550	-43.48	20220824	9020	22.51	20220624	1.81	N	049830	500	30 억	44541	N	N	N	N
65	20230620	110316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11070	-10	5	-0.09	15682250	1416	21.47	11010	11130	11010	14400	7760	11080	11075.04	0.73	0	-35	11220	11150	11040	10970	10860	11095	10915	31	3320	500	6860	10	1	6132112	679	51.73	0.46	12	0.02	214.00	23968.00	19550	20220824	-43.38	9020	20220624	22.73	13850	-20.07	20230118	10290	7.58	20230327	19550	-43.38	20220824	9020	22.73	20220624	1.81	N	049830	500	30 억	44541	N	N	N	N
66	20230620	101004	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11090	10	2	0.09	9588580	864	13.10	11010	11130	11010	14400	7760	11080	11097.89	0.73	0	14	11220	11150	11040	10970	10860	11095	10915	31	3320	500	6860	10	1	6132112	680	51.82	0.46	12	0.01	214.00	23968.00	19550	20220824	-43.27	9020	20220624	22.95	13850	-19.93	20230118	10290	7.77	20230327	19550	-43.27	20220824	9020	22.95	20220624	1.81	N	049830	500	30 억	44541	N	N	N	N
67	20230620	091005	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11100	20	2	0.18	1561500	141	2.14	11010	11100	11010	14400	7760	11080	11074.47	0.73	0	0	11220	11150	11040	10970	10860	11095	10915	31	3320	500	6860	10	1	6132112	681	51.87	0.46	12	0.00	214.00	23968.00	19550	20220824	-43.22	9020	20220624	23.06	13850	-19.86	20230118	10290	7.87	20230327	19550	-43.22	20220824	9020	23.06	20220624	1.81	N	049830	500	30 억	44541	N	N	N	N
68	20230619	160713	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11080	80	2	0.73	72476660	6596	137.25	11090	11110	10930	14300	7700	11000	10987.97	0.71	0	1127	11220	11110	11030	10920	10840	11165	10975	31	3300	500	6820	10	1	6132112	679	51.78	0.46	12	0.11	214.00	23968.00	19550	20220824	-43.32	9020	20220624	22.84	13850	-20.00	20230118	10290	7.68	20230327	19550	-43.32	20220824	9020	22.84	20220624	1.79	N	049830	500	30 억	43414	N	N	N	N
69	20230619	150836	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10990	-10	5	-0.09	70147160	6385	132.85	11090	11110	10930	14300	7700	11000	10986.24	0.71	0	1020	11220	11110	11030	10920	10840	11165	10975	31	3300	500	6820	10	1	6132112	674	51.36	0.46	12	0.10	214.00	23968.00	19550	20220824	-43.79	9020	20220624	21.84	13850	-20.65	20230118	10290	6.80	20230327	19550	-43.79	20220824	9020	21.84	20220624	1.79	N	049830	500	30 억	43414	N	N	N	N
70	20230619	140229	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11050	50	2	0.45	67793710	6172	128.42	11090	11110	10930	14300	7700	11000	10984.07	0.71	0	1029	11220	11110	11030	10920	10840	11165	10975	31	3300	500	6820	10	1	6132112	678	51.64	0.46	12	0.10	214.00	23968.00	19550	20220824	-43.48	9020	20220624	22.51	13850	-20.22	20230118	10290	7.39	20230327	19550	-43.48	20220824	9020	22.51	20220624	1.79	N	049830	500	30 억	43414	N	N	N	N
71	20230619	130903	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10970	-30	5	-0.27	55611610	5065	105.39	11090	11110	10930	14300	7700	11000	10979.59	0.71	0	636	11220	11110	11030	10920	10840	11165	10975	31	3300	500	6820	10	1	6132112	673	51.26	0.46	12	0.08	214.00	23968.00	19550	20220824	-43.89	9020	20220624	21.62	13850	-20.79	20230118	10290	6.61	20230327	19550	-43.89	20220824	9020	21.62	20220624	1.79	N	049830	500	30 억	43414	N	N	N	N
72	20230619	120330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11010	10	2	0.09	49078090	4471	93.03	11090	11110	10930	14300	7700	11000	10976.98	0.71	0	681	11220	11110	11030	10920	10840	11165	10975	31	3300	500	6820	10	1	6132112	675	51.45	0.46	12	0.07	214.00	23968.00	19550	20220824	-43.68	9020	20220624	22.06	13850	-20.51	20230118	10290	7.00	20230327	19550	-43.68	20220824	9020	22.06	20220624	1.79	N	049830	500	30 억	43414	N	N	N	N
73	20230619	110912	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10970	-30	5	-0.27	37823910	3444	71.66	11090	11110	10930	14300	7700	11000	10982.55	0.71	0	626	11220	11110	11030	10920	10840	11165	10975	31	3300	500	6820	10	1	6132112	673	51.26	0.46	12	0.06	214.00	23968.00	19550	20220824	-43.89	9020	20220624	21.62	13850	-20.79	20230118	10290	6.61	20230327	19550	-43.89	20220824	9020	21.62	20220624	1.79	N	049830	500	30 억	43414	N	N	N	N
74	20230619	100807	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11030	30	2	0.27	34075630	3102	64.54	11090	11110	10930	14300	7700	11000	10985.05	0.71	0	538	11220	11110	11030	10920	10840	11165	10975	31	3300	500	6820	10	1	6132112	676	51.54	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.58	9020	20220624	22.28	13850	-20.36	20230118	10290	7.19	20230327	19550	-43.58	20220824	9020	22.28	20220624	1.79	N	049830	500	30 억	43414	N	N	N	N
75	20230619	090858	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10930	-70	5	-0.64	3929140	358	7.45	11090	11090	10930	14300	7700	11000	10975.25	0.71	0	0	11220	11110	11030	10920	10840	11165	10975	31	3300	500	6820	10	1	6132112	670	51.07	0.46	12	0.01	214.00	23968.00	19550	20220824	-44.09	9020	20220624	21.18	13850	-21.08	20230118	10290	6.22	20230327	19550	-44.09	20220824	9020	21.18	20220624	1.79	N	049830	500	30 억	43414	N	N	N	N
76	20230616	160102	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11000	30	2	0.27	52913310	4805	54.71	10970	11140	10950	14260	7680	10970	11012.14	0.70	0	-347	11210	11090	10980	10860	10750	11035	10805	31	3290	500	6800	10	1	6132112	675	51.40	0.46	12	0.08	214.00	23968.00	19550	20220824	-43.73	9020	20220624	21.95	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	9020	21.95	20220624	1.79	N	049830	500	30 억	43160	N	N	N	N
77	20230616	150415	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11000	30	2	0.27	44113010	4005	45.60	10970	11140	10950	14260	7680	10970	11014.48	0.70	0	-390	11210	11090	10980	10860	10750	11035	10805	31	3290	500	6800	10	1	6132112	675	51.40	0.46	12	0.07	214.00	23968.00	19550	20220824	-43.73	9020	20220624	21.95	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	9020	21.95	20220624	1.79	N	049830	500	30 억	43160	N	N	N	N
78	20230616	140901	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11030	60	2	0.55	42450160	3854	43.88	10970	11140	10950	14260	7680	10970	11014.57	0.70	0	-305	11210	11090	10980	10860	10750	11035	10805	31	3290	500	6800	10	1	6132112	676	51.54	0.46	12	0.06	214.00	23968.00	19550	20220824	-43.58	9020	20220624	22.28	13850	-20.36	20230118	10290	7.19	20230327	19550	-43.58	20220824	9020	22.28	20220624	1.79	N	049830	500	30 억	43160	N	N	N	N
79	20230616	130756	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11070	100	2	0.91	35457900	3217	36.63	10970	11140	10950	14260	7680	10970	11022.04	0.70	0	-278	11210	11090	10980	10860	10750	11035	10805	31	3290	500	6800	10	1	6132112	679	51.73	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.38	9020	20220624	22.73	13850	-20.07	20230118	10290	7.58	20230327	19550	-43.38	20220824	9020	22.73	20220624	1.79	N	049830	500	30 억	43160	N	N	N	N
80	20230616	120442	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11040	70	2	0.64	30905200	2803	31.91	10970	11140	10950	14260	7680	10970	11025.76	0.70	0	-278	11210	11090	10980	10860	10750	11035	10805	31	3290	500	6800	10	1	6132112	677	51.59	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.53	9020	20220624	22.39	13850	-20.29	20230118	10290	7.29	20230327	19550	-43.53	20220824	9020	22.39	20220624	1.79	N	049830	500	30 억	43160	N	N	N	N
81	20230616	110127	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11110	140	2	1.28	25895390	2350	26.76	10970	11140	10950	14260	7680	10970	11019.31	0.70	0	-57	11210	11090	10980	10860	10750	11035	10805	31	3290	500	6800	10	1	6132112	681	51.92	0.46	12	0.04	214.00	23968.00	19550	20220824	-43.17	9020	20220624	23.17	13850	-19.78	20230118	10290	7.97	20230327	19550	-43.17	20220824	9020	23.17	20220624	1.79	N	049830	500	30 억	43160	N	N	N	N
82	20230616	100406	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11140	170	2	1.55	17596640	1600	18.22	10970	11140	10950	14260	7680	10970	10997.90	0.70	0	108	11210	11090	10980	10860	10750	11035	10805	31	3290	500	6800	10	1	6132112	683	52.06	0.46	12	0.03	214.00	23968.00	19550	20220824	-43.02	9020	20220624	23.50	13850	-19.57	20230118	10290	8.26	20230327	19550	-43.02	20220824	9020	23.50	20220624	1.79	N	049830	500	30 억	43160	N	N	N	N
83	20230616	090414	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10950	-20	5	-0.18	6496950	592	6.74	10970	11000	10950	14260	7680	10970	10974.58	0.70	0	160	11210	11090	10980	10860	10750	11035	10805	31	3290	500	6800	10	1	6132112	671	51.17	0.46	12	0.01	214.00	23968.00	19550	20220824	-43.99	9020	20220624	21.40	13850	-20.94	20230118	10290	6.41	20230327	19550	-43.99	20220824	9020	21.40	20220624	1.79	N	049830	500	30 억	43160	N	N	N	N
84	20230615	150813	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10940	-40	5	-0.36	93547790	8562	112.61	10980	11100	10870	14270	7690	10980	10925.93	0.75	0	-3155	11320	11150	11030	10860	10740	11090	10800	31	3290	500	6800	10	1	6132112	671	51.12	0.46	12	0.14	214.00	23968.00	19550	20220824	-44.04	9020	20220624	21.29	13850	-21.01	20230118	10290	6.32	20230327	19550	-44.04	20220824	9020	21.29	20220624	1.77	N	049830	500	30 억	45830	N	N	N	N
85	20230615	140739	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10920	-60	5	-0.55	83954970	7683	101.05	10980	11100	10870	14270	7690	10980	10927.37	0.75	0	-2818	11320	11150	11030	10860	10740	11090	10800	31	3290	500	6800	10	1	6132112	670	51.03	0.46	12	0.13	214.00	23968.00	19550	20220824	-44.14	9020	20220624	21.06	13850	-21.16	20230118	10290	6.12	20230327	19550	-44.14	20220824	9020	21.06	20220624	1.77	N	049830	500	30 억	45830	N	N	N	N
86	20230615	130409	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10980	0	3	0.00	81647190	7472	98.28	10980	11100	10870	14270	7690	10980	10927.09	0.75	0	-2613	11320	11150	11030	10860	10740	11090	10800	31	3290	500	6800	10	1	6132112	673	51.31	0.46	12	0.12	214.00	23968.00	19550	20220824	-43.84	9020	20220624	21.73	13850	-20.72	20230118	10290	6.71	20230327	19550	-43.84	20220824	9020	21.73	20220624	1.77	N	049830	500	30 억	45830	N	N	N	N
87	20230615	120820	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10910	-70	5	-0.64	71323980	6528	85.86	10980	11100	10870	14270	7690	10980	10925.85	0.75	0	-2494	11320	11150	11030	10860	10740	11090	10800	31	3290	500	6800	10	1	6132112	669	50.98	0.46	12	0.11	214.00	23968.00	19550	20220824	-44.19	9020	20220624	20.95	13850	-21.23	20230118	10290	6.03	20230327	19550	-44.19	20220824	9020	20.95	20220624	1.77	N	049830	500	30 억	45830	N	N	N	N
88	20230615	111008	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10910	-70	5	-0.64	45003280	4113	54.10	10980	11100	10900	14270	7690	10980	10941.72	0.75	0	-235	11320	11150	11030	10860	10740	11090	10800	31	3290	500	6800	10	1	6132112	669	50.98	0.46	12	0.07	214.00	23968.00	19550	20220824	-44.19	9020	20220624	20.95	13850	-21.23	20230118	10290	6.03	20230327	19550	-44.19	20220824	9020	20.95	20220624	1.77	N	049830	500	30 억	45830	N	N	N	N
89	20230611	184635	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10970	10	2	0.09	72744620	6626	217.10	10960	11100	10860	14240	7680	10960	10978.77	0.76	-1899	-1967	11093	11026	10983	10916	10873	11005	10895	31	3280	500	6790	10	1	6132112	673	51.26	0.46	12	0.11	214.00	23968.00	19550	20220824	-43.89	9020	20220624	21.62	13850	-20.79	20230118	10290	6.61	20230327	19550	-43.89	20220824	9020	21.62	20220624	1.78	N	049830	500	30 억	46626	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History