KissMeData/256630/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	160940	57	100.00	KOSDAQ	금속	N	N	N	N		N	1985	4	2	0.20	246393118	124243	11.45	1966	2010	1956	2575	1387	1981	1983.15	0.42	0	40497	2265	2123	2038	1896	1811	2080	1853	58	594	100	1380	1	1	57997072	1151	152.69	1.41	12	0.21	13.00	1409.00	2750	20220708	-27.82	1720	20221013	15.41	2500	-20.60	20230116	1900	4.47	20230106	2750	-27.82	20220708	1720	15.41	20221013	1.16	N	256630	100	57 억	243828	N	N	N	N
3	20230630	150940	57	100.00	KOSDAQ	금속	N	N	N	N		N	1972	-9	5	-0.45	210463059	106105	9.78	1966	2010	1956	2575	1387	1981	1983.54	0.42	0	38614	2265	2123	2038	1896	1811	2080	1853	58	594	100	1380	1	1	57997072	1144	151.69	1.40	12	0.18	13.00	1409.00	2750	20220708	-28.29	1720	20221013	14.65	2500	-21.12	20230116	1900	3.79	20230106	2750	-28.29	20220708	1720	14.65	20221013	1.16	N	256630	100	57 억	243828	N	N	N	N
4	20230630	140939	57	100.00	KOSDAQ	금속	N	N	N	N		N	1986	5	2	0.25	173760743	87605	8.07	1966	2010	1956	2575	1387	1981	1983.46	0.42	0	32071	2265	2123	2038	1896	1811	2080	1853	58	594	100	1380	1	1	57997072	1152	152.77	1.41	12	0.15	13.00	1409.00	2750	20220708	-27.78	1720	20221013	15.47	2500	-20.56	20230116	1900	4.53	20230106	2750	-27.78	20220708	1720	15.47	20221013	1.16	N	256630	100	57 억	243828	N	N	N	N
5	20230630	130939	57	100.00	KOSDAQ	금속	N	N	N	N		N	2005	24	2	1.21	142660111	72003	6.63	1966	2010	1956	2575	1387	1981	1981.31	0.42	0	27048	2265	2123	2038	1896	1811	2080	1853	58	594	100	1380	5	1	57997072	1163	154.23	1.42	12	0.12	13.00	1409.00	2750	20220708	-27.09	1720	20221013	16.57	2500	-19.80	20230116	1900	5.53	20230106	2750	-27.09	20220708	1720	16.57	20221013	1.16	N	256630	100	57 억	243828	N	N	N	N
6	20230630	120936	57	100.00	KOSDAQ	금속	N	N	N	N		N	1999	18	2	0.91	130382655	65867	6.07	1966	2010	1956	2575	1387	1981	1979.48	0.42	0	24157	2265	2123	2038	1896	1811	2080	1853	58	594	100	1380	1	1	57997072	1159	153.77	1.42	12	0.11	13.00	1409.00	2750	20220708	-27.31	1720	20221013	16.22	2500	-20.04	20230116	1900	5.21	20230106	2750	-27.31	20220708	1720	16.22	20221013	1.16	N	256630	100	57 억	243828	N	N	N	N
7	20230630	110936	57	100.00	KOSDAQ	금속	N	N	N	N		N	1998	17	2	0.86	108809818	55081	5.08	1966	2010	1956	2575	1387	1981	1975.45	0.42	0	22936	2265	2123	2038	1896	1811	2080	1853	58	594	100	1380	1	1	57997072	1159	153.69	1.42	12	0.09	13.00	1409.00	2750	20220708	-27.35	1720	20221013	16.16	2500	-20.08	20230116	1900	5.16	20230106	2750	-27.35	20220708	1720	16.16	20221013	1.16	N	256630	100	57 억	243828	N	N	N	N
8	20230630	100939	57	100.00	KOSDAQ	금속	N	N	N	N		N	1987	6	2	0.30	77423011	39388	3.63	1966	1987	1956	2575	1387	1981	1965.65	0.42	0	18677	2265	2123	2038	1896	1811	2080	1853	58	594	100	1380	1	1	57997072	1152	152.85	1.41	12	0.07	13.00	1409.00	2750	20220708	-27.75	1720	20221013	15.52	2500	-20.52	20230116	1900	4.58	20230106	2750	-27.75	20220708	1720	15.52	20221013	1.16	N	256630	100	57 억	243828	N	N	N	N
9	20230630	090939	57	100.00	KOSDAQ	금속	N	N	N	N		N	1957	-24	5	-1.21	26292779	13390	1.23	1966	1981	1956	2575	1387	1981	1963.61	0.42	0	1368	2265	2123	2038	1896	1811	2080	1853	58	594	100	1380	1	1	57997072	1135	150.54	1.39	12	0.02	13.00	1409.00	2750	20220708	-28.84	1720	20221013	13.78	2500	-21.72	20230116	1900	3.00	20230106	2750	-28.84	20220708	1720	13.78	20221013	1.16	N	256630	100	57 억	243828	N	N	N	N
10	20230629	160934	57	100.00	KOSDAQ	금속	N	N	N	N		N	1981	-5	5	-0.25	2214975486	1079382	1814.27	1986	2180	1953	2580	1391	1986	2052.25	0.53	0	-65740	2024	2005	1986	1967	1948	1995	1957	58	594	100	1390	1	1	57997072	1149	152.38	1.41	12	1.86	13.00	1409.00	2750	20220708	-27.96	1720	20221013	15.17	2500	-20.76	20230116	1900	4.26	20230106	2750	-27.96	20220708	1720	15.17	20221013	1.15	N	256630	100	57 억	309442	N	N	N	N
11	20230629	150934	57	100.00	KOSDAQ	금속	N	N	N	N		N	1994	8	2	0.40	2158403795	1050857	1766.32	1986	2180	1953	2580	1391	1986	2053.95	0.53	0	-65618	2024	2005	1986	1967	1948	1995	1957	58	594	100	1390	1	1	57997072	1156	153.38	1.42	12	1.81	13.00	1409.00	2750	20220708	-27.49	1720	20221013	15.93	2500	-20.24	20230116	1900	4.95	20230106	2750	-27.49	20220708	1720	15.93	20221013	1.15	N	256630	100	57 억	309442	N	N	N	N
12	20230629	140932	57	100.00	KOSDAQ	금속	N	N	N	N		N	1993	7	2	0.35	2081982478	1012443	1701.76	1986	2180	1953	2580	1391	1986	2056.39	0.53	0	-64131	2024	2005	1986	1967	1948	1995	1957	58	594	100	1390	1	1	57997072	1156	153.31	1.41	12	1.75	13.00	1409.00	2750	20220708	-27.53	1720	20221013	15.87	2500	-20.28	20230116	1900	4.89	20230106	2750	-27.53	20220708	1720	15.87	20221013	1.15	N	256630	100	57 억	309442	N	N	N	N
13	20230629	130930	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	44	2	2.22	1750581231	847066	1423.78	1986	2180	1953	2580	1391	1986	2066.64	0.53	0	-77931	2024	2005	1986	1967	1948	1995	1957	58	594	100	1390	5	1	57997072	1177	156.15	1.44	12	1.46	13.00	1409.00	2750	20220708	-26.18	1720	20221013	18.02	2500	-18.80	20230116	1900	6.84	20230106	2750	-26.18	20220708	1720	18.02	20221013	1.15	N	256630	100	57 억	309442	N	N	N	N
14	20230629	120934	57	100.00	KOSDAQ	금속	N	N	N	N		N	1956	-30	5	-1.51	116943120	59475	99.97	1986	1998	1954	2580	1391	1986	1966.26	0.53	0	-8960	2024	2005	1986	1967	1948	1995	1957	58	594	100	1390	1	1	57997072	1134	150.46	1.39	12	0.10	13.00	1409.00	2750	20220708	-28.87	1720	20221013	13.72	2500	-21.76	20230116	1900	2.95	20230106	2750	-28.87	20220708	1720	13.72	20221013	1.15	N	256630	100	57 억	309442	N	N	N	N
15	20230629	110936	57	100.00	KOSDAQ	금속	N	N	N	N		N	1971	-15	5	-0.76	31058338	15686	26.37	1986	1998	1971	2580	1391	1986	1980.00	0.53	0	-5368	2024	2005	1986	1967	1948	1995	1957	58	594	100	1390	1	1	57997072	1143	151.62	1.40	12	0.03	13.00	1409.00	2750	20220708	-28.33	1720	20221013	14.59	2500	-21.16	20230116	1900	3.74	20230106	2750	-28.33	20220708	1720	14.59	20221013	1.15	N	256630	100	57 억	309442	N	N	N	N
16	20230629	100938	57	100.00	KOSDAQ	금속	N	N	N	N		N	1979	-7	5	-0.35	18947224	9557	16.06	1986	1998	1979	2580	1391	1986	1982.55	0.53	0	-2620	2024	2005	1986	1967	1948	1995	1957	58	594	100	1390	1	1	57997072	1148	152.23	1.40	12	0.02	13.00	1409.00	2750	20220708	-28.04	1720	20221013	15.06	2500	-20.84	20230116	1900	4.16	20230106	2750	-28.04	20220708	1720	15.06	20221013	1.15	N	256630	100	57 억	309442	N	N	N	N
17	20230629	090844	57	100.00	KOSDAQ	금속	N	N	N	N		N	1987	1	2	0.05	726886	366	0.62	1986	1987	1986	2580	1391	1986	1986.03	0.53	0	0	2024	2005	1986	1967	1948	1995	1957	58	594	100	1390	1	1	57997072	1152	152.85	1.41	12	0.00	13.00	1409.00	2750	20220708	-27.75	1720	20221013	15.52	2500	-20.52	20230116	1900	4.58	20230106	2750	-27.75	20220708	1720	15.52	20221013	1.15	N	256630	100	57 억	309442	N	N	N	N
18	20230628	160922	57	100.00	KOSDAQ	금속	N	N	N	N		N	1986	-9	5	-0.45	117283553	59183	203.03	1995	2005	1967	2590	1397	1995	1981.71	0.54	0	-3909	2005	2000	1995	1990	1985	2002	1992	58	596	100	1390	1	1	57997072	1152	152.77	1.41	12	0.10	13.00	1409.00	2750	20220708	-27.78	1720	20221013	15.47	2500	-20.56	20230116	1900	4.53	20230106	2750	-27.78	20220708	1720	15.47	20221013	1.15	N	256630	100	57 억	313352	N	N	N	N
19	20230628	150928	57	100.00	KOSDAQ	금속	N	N	N	N		N	1975	-20	5	-1.00	115154648	58111	199.35	1995	2005	1967	2590	1397	1995	1981.63	0.54	0	-3903	2005	2000	1995	1990	1985	2002	1992	58	596	100	1390	1	1	57997072	1145	151.92	1.40	12	0.10	13.00	1409.00	2750	20220708	-28.18	1720	20221013	14.83	2500	-21.00	20230116	1900	3.95	20230106	2750	-28.18	20220708	1720	14.83	20221013	1.15	N	256630	100	57 억	313352	N	N	N	N
20	20230628	140927	57	100.00	KOSDAQ	금속	N	N	N	N		N	1970	-25	5	-1.25	92039469	46403	159.19	1995	2005	1970	2590	1397	1995	1983.48	0.54	0	-3650	2005	2000	1995	1990	1985	2002	1992	58	596	100	1390	1	1	57997072	1143	151.54	1.40	12	0.08	13.00	1409.00	2750	20220708	-28.36	1720	20221013	14.53	2500	-21.20	20230116	1900	3.68	20230106	2750	-28.36	20220708	1720	14.53	20221013	1.15	N	256630	100	57 억	313352	N	N	N	N
21	20230628	130927	57	100.00	KOSDAQ	금속	N	N	N	N		N	1988	-7	5	-0.35	48101676	24184	82.96	1995	2005	1981	2590	1397	1995	1988.99	0.54	0	-1497	2005	2000	1995	1990	1985	2002	1992	58	596	100	1390	1	1	57997072	1153	152.92	1.41	12	0.04	13.00	1409.00	2750	20220708	-27.71	1720	20221013	15.58	2500	-20.48	20230116	1900	4.63	20230106	2750	-27.71	20220708	1720	15.58	20221013	1.15	N	256630	100	57 억	313352	N	N	N	N
22	20230628	120939	57	100.00	KOSDAQ	금속	N	N	N	N		N	1989	-6	5	-0.30	45032956	22638	77.66	1995	2005	1981	2590	1397	1995	1989.26	0.54	0	-1277	2005	2000	1995	1990	1985	2002	1992	58	596	100	1390	1	1	57997072	1154	153.00	1.41	12	0.04	13.00	1409.00	2750	20220708	-27.67	1720	20221013	15.64	2500	-20.44	20230116	1900	4.68	20230106	2750	-27.67	20220708	1720	15.64	20221013	1.15	N	256630	100	57 억	313352	N	N	N	N
23	20230628	110934	57	100.00	KOSDAQ	금속	N	N	N	N		N	1981	-14	5	-0.70	44879803	22561	77.40	1995	2005	1981	2590	1397	1995	1989.26	0.54	0	-1277	2005	2000	1995	1990	1985	2002	1992	58	596	100	1390	1	1	57997072	1149	152.38	1.41	12	0.04	13.00	1409.00	2750	20220708	-27.96	1720	20221013	15.17	2500	-20.76	20230116	1900	4.26	20230106	2750	-27.96	20220708	1720	15.17	20221013	1.15	N	256630	100	57 억	313352	N	N	N	N
24	20230628	100934	57	100.00	KOSDAQ	금속	N	N	N	N		N	2000	5	2	0.25	3821510	1913	6.56	1995	2005	1993	2590	1397	1995	1997.65	0.54	0	63	2005	2000	1995	1990	1985	2002	1992	58	596	100	1390	5	1	57997072	1160	153.85	1.42	12	0.00	13.00	1409.00	2750	20220708	-27.27	1720	20221013	16.28	2500	-20.00	20230116	1900	5.26	20230106	2750	-27.27	20220708	1720	16.28	20221013	1.15	N	256630	100	57 억	313352	N	N	N	N
25	20230628	090930	57	100.00	KOSDAQ	금속	N	N	N	N		N	2005	10	2	0.50	1055914	528	1.81	1995	2005	1995	2590	1397	1995	1999.84	0.54	0	9	2005	2000	1995	1990	1985	2002	1992	58	596	100	1390	5	1	57997072	1163	154.23	1.42	12	0.00	13.00	1409.00	2750	20220708	-27.09	1720	20221013	16.57	2500	-19.80	20230116	1900	5.53	20230106	2750	-27.09	20220708	1720	16.57	20221013	1.15	N	256630	100	57 억	313352	N	N	N	N
26	20230627	160930	57	100.00	KOSDAQ	금속	N	N	N	N		N	1995	1	2	0.05	58108385	29141	139.09	1990	2000	1990	2590	1396	1994	1994.04	0.54	0	1503	2020	2007	1983	1970	1946	2013	1976	58	597	100	1390	1	1	57997072	1157	153.46	1.42	12	0.05	13.00	1409.00	2750	20220708	-27.45	1720	20221013	15.99	2500	-20.20	20230116	1900	5.00	20230106	2750	-27.45	20220708	1720	15.99	20221013	1.13	N	256630	100	57 억	311849	N	N	N	N
27	20230627	150937	57	100.00	KOSDAQ	금속	N	N	N	N		N	1990	-4	5	-0.20	58006655	29090	138.85	1990	2000	1990	2590	1396	1994	1994.04	0.54	0	1507	2020	2007	1983	1970	1946	2013	1976	58	597	100	1390	1	1	57997072	1154	153.08	1.41	12	0.05	13.00	1409.00	2750	20220708	-27.64	1720	20221013	15.70	2500	-20.40	20230116	1900	4.74	20230106	2750	-27.64	20220708	1720	15.70	20221013	1.13	N	256630	100	57 억	311849	N	N	N	N
28	20230627	140946	57	100.00	KOSDAQ	금속	N	N	N	N		N	1996	2	2	0.10	48263755	24206	115.54	1990	2000	1990	2590	1396	1994	1993.88	0.54	0	1518	2020	2007	1983	1970	1946	2013	1976	58	597	100	1390	1	1	57997072	1158	153.54	1.42	12	0.04	13.00	1409.00	2750	20220708	-27.42	1720	20221013	16.05	2500	-20.16	20230116	1900	5.05	20230106	2750	-27.42	20220708	1720	16.05	20221013	1.13	N	256630	100	57 억	311849	N	N	N	N
29	20230627	130943	57	100.00	KOSDAQ	금속	N	N	N	N		N	1996	2	2	0.10	45176682	22659	108.15	1990	2000	1990	2590	1396	1994	1993.76	0.54	0	1533	2020	2007	1983	1970	1946	2013	1976	58	597	100	1390	1	1	57997072	1158	153.54	1.42	12	0.04	13.00	1409.00	2750	20220708	-27.42	1720	20221013	16.05	2500	-20.16	20230116	1900	5.05	20230106	2750	-27.42	20220708	1720	16.05	20221013	1.13	N	256630	100	57 억	311849	N	N	N	N
30	20230627	120944	57	100.00	KOSDAQ	금속	N	N	N	N		N	1997	3	2	0.15	45076882	22609	107.91	1990	2000	1990	2590	1396	1994	1993.76	0.54	0	1533	2020	2007	1983	1970	1946	2013	1976	58	597	100	1390	1	1	57997072	1158	153.62	1.42	12	0.04	13.00	1409.00	2750	20220708	-27.38	1720	20221013	16.10	2500	-20.12	20230116	1900	5.11	20230106	2750	-27.38	20220708	1720	16.10	20221013	1.13	N	256630	100	57 억	311849	N	N	N	N
31	20230627	110953	57	100.00	KOSDAQ	금속	N	N	N	N		N	1999	5	2	0.25	27007103	13539	64.62	1990	2000	1990	2590	1396	1994	1994.76	0.54	0	525	2020	2007	1983	1970	1946	2013	1976	58	597	100	1390	1	1	57997072	1159	153.77	1.42	12	0.02	13.00	1409.00	2750	20220708	-27.31	1720	20221013	16.22	2500	-20.04	20230116	1900	5.21	20230106	2750	-27.31	20220708	1720	16.22	20221013	1.13	N	256630	100	57 억	311849	N	N	N	N
32	20230627	100924	57	100.00	KOSDAQ	금속	N	N	N	N		N	1998	4	2	0.20	9738607	4877	23.28	1990	2000	1990	2590	1396	1994	1996.84	0.54	0	275	2020	2007	1983	1970	1946	2013	1976	58	597	100	1390	1	1	57997072	1159	153.69	1.42	12	0.01	13.00	1409.00	2750	20220708	-27.35	1720	20221013	16.16	2500	-20.08	20230116	1900	5.16	20230106	2750	-27.35	20220708	1720	16.16	20221013	1.13	N	256630	100	57 억	311849	N	N	N	N
33	20230627	090929	57	100.00	KOSDAQ	금속	N	N	N	N		N	1996	2	2	0.10	231098	116	0.55	1990	1997	1990	2590	1396	1994	1992.22	0.54	0	-21	2020	2007	1983	1970	1946	2013	1976	58	597	100	1390	1	1	57997072	1158	153.54	1.42	12	0.00	13.00	1409.00	2750	20220708	-27.42	1720	20221013	16.05	2500	-20.16	20230116	1900	5.05	20230106	2750	-27.42	20220708	1720	16.05	20221013	1.13	N	256630	100	57 억	311849	N	N	N	N
34	20230626	160929	57	100.00	KOSDAQ	금속	N	N	N	N		N	1994	5	2	0.25	41627364	20950	23.70	1989	1996	1959	2585	1393	1989	1986.99	0.54	0	-2222	2032	2010	1983	1961	1934	1997	1948	58	596	100	1390	1	1	57997072	1156	153.38	1.42	12	0.04	13.00	1409.00	2750	20220708	-27.49	1720	20221013	15.93	2500	-20.24	20230116	1900	4.95	20230106	2750	-27.49	20220708	1720	15.93	20221013	1.12	N	256630	100	57 억	314047	N	N	N	N
35	20230626	150934	57	100.00	KOSDAQ	금속	N	N	N	N		N	1994	5	2	0.25	40766198	20518	23.21	1989	1996	1959	2585	1393	1989	1986.85	0.54	0	-2240	2032	2010	1983	1961	1934	1997	1948	58	596	100	1390	1	1	57997072	1156	153.38	1.42	12	0.04	13.00	1409.00	2750	20220708	-27.49	1720	20221013	15.93	2500	-20.24	20230116	1900	4.95	20230106	2750	-27.49	20220708	1720	15.93	20221013	1.12	N	256630	100	57 억	314047	N	N	N	N
36	20230626	140933	57	100.00	KOSDAQ	금속	N	N	N	N		N	1993	4	2	0.20	21128121	10656	12.05	1989	1996	1959	2585	1393	1989	1982.74	0.54	0	-1687	2032	2010	1983	1961	1934	1997	1948	58	596	100	1390	1	1	57997072	1156	153.31	1.41	12	0.02	13.00	1409.00	2750	20220708	-27.53	1720	20221013	15.87	2500	-20.28	20230116	1900	4.89	20230106	2750	-27.53	20220708	1720	15.87	20221013	1.12	N	256630	100	57 억	314047	N	N	N	N
37	20230626	130926	57	100.00	KOSDAQ	금속	N	N	N	N		N	1991	2	2	0.10	15894034	8027	9.08	1989	1996	1959	2585	1393	1989	1980.07	0.54	0	-1703	2032	2010	1983	1961	1934	1997	1948	58	596	100	1390	1	1	57997072	1155	153.15	1.41	12	0.01	13.00	1409.00	2750	20220708	-27.60	1720	20221013	15.76	2500	-20.36	20230116	1900	4.79	20230106	2750	-27.60	20220708	1720	15.76	20221013	1.12	N	256630	100	57 억	314047	N	N	N	N
38	20230626	120929	57	100.00	KOSDAQ	금속	N	N	N	N		N	1991	2	2	0.10	15020373	7588	8.58	1989	1996	1959	2585	1393	1989	1979.49	0.54	0	-1334	2032	2010	1983	1961	1934	1997	1948	58	596	100	1390	1	1	57997072	1155	153.15	1.41	12	0.01	13.00	1409.00	2750	20220708	-27.60	1720	20221013	15.76	2500	-20.36	20230116	1900	4.79	20230106	2750	-27.60	20220708	1720	15.76	20221013	1.12	N	256630	100	57 억	314047	N	N	N	N
39	20230626	110928	57	100.00	KOSDAQ	금속	N	N	N	N		N	1995	6	2	0.30	14595548	7375	8.34	1989	1996	1959	2585	1393	1989	1979.06	0.54	0	-1367	2032	2010	1983	1961	1934	1997	1948	58	596	100	1390	1	1	57997072	1157	153.46	1.42	12	0.01	13.00	1409.00	2750	20220708	-27.45	1720	20221013	15.99	2500	-20.20	20230116	1900	5.00	20230106	2750	-27.45	20220708	1720	15.99	20221013	1.12	N	256630	100	57 억	314047	N	N	N	N
40	20230626	100927	57	100.00	KOSDAQ	금속	N	N	N	N		N	1995	6	2	0.30	12794184	6472	7.32	1989	1996	1959	2585	1393	1989	1976.85	0.54	0	-1305	2032	2010	1983	1961	1934	1997	1948	58	596	100	1390	1	1	57997072	1157	153.46	1.42	12	0.01	13.00	1409.00	2750	20220708	-27.45	1720	20221013	15.99	2500	-20.20	20230116	1900	5.00	20230106	2750	-27.45	20220708	1720	15.99	20221013	1.12	N	256630	100	57 억	314047	N	N	N	N
41	20230626	090930	57	100.00	KOSDAQ	금속	N	N	N	N		N	1976	-13	5	-0.65	4135995	2091	2.37	1989	1996	1959	2585	1393	1989	1978.00	0.54	0	-217	2032	2010	1983	1961	1934	1997	1948	58	596	100	1390	1	1	57997072	1146	152.00	1.40	12	0.00	13.00	1409.00	2750	20220708	-28.15	1720	20221013	14.88	2500	-20.96	20230116	1900	4.00	20230106	2750	-28.15	20220708	1720	14.88	20221013	1.12	N	256630	100	57 억	314047	N	N	N	N
42	20230623	183547	57	100.00	KOSDAQ	금속	N	N	N	N		N	1989	-9	5	-0.45	175103546	88395	172.24	1998	2005	1956	2595	1399	1998	1980.91	0.54	1360	1361	2028	2013	1995	1980	1962	2020	1987	58	598	100	1390	1	1	57997072	1154	153.00	1.41	12	0.15	13.00	1409.00	2785	20220622	-28.58	1720	20221013	15.64	2500	-20.44	20230116	1900	4.68	20230106	2750	-27.67	20220708	1720	15.64	20221013	1.08	N	256630	100	57 억	314047	N	N	N	N
43	20230623	140744	57	100.00	KOSDAQ	금속	N	N	N	N		N	1984	-14	5	-0.70	153312520	77439	150.89	1998	2005	1956	2595	1399	1998	1979.78	0.54	0	1637	2028	2013	1995	1980	1962	2020	1987	58	598	100	1390	1	1	57997072	1151	152.62	1.41	12	0.13	13.00	1409.00	2785	20220622	-28.76	1720	20221013	15.35	2500	-20.64	20230116	1900	4.42	20230106	2750	-27.85	20220708	1720	15.35	20221013	1.08	N	256630	100	57 억	312687	N	N	N	N
44	20230622	160719	57	100.00	KOSDAQ	금속	N	N	N	N		N	1998	8	2	0.40	102386146	51319	43.25	1980	2010	1977	2585	1393	1990	1995.09	0.53	0	7809	2039	2014	1995	1970	1951	2005	1961	58	596	100	1390	1	1	57997072	1159	153.69	1.42	12	0.09	13.00	1409.00	2785	20220622	-28.26	1720	20221013	16.16	2500	-20.08	20230116	1900	5.16	20230106	2785	-28.26	20220622	1720	16.16	20221013	1.08	N	256630	100	57 억	304827	N	N	N	N
45	20230622	150919	57	100.00	KOSDAQ	금속	N	N	N	N		N	1995	5	2	0.25	97829167	49035	41.32	1980	2010	1977	2585	1393	1990	1995.09	0.53	0	7907	2039	2014	1995	1970	1951	2005	1961	58	596	100	1390	1	1	57997072	1157	153.46	1.42	12	0.08	13.00	1409.00	2785	20220622	-28.37	1720	20221013	15.99	2500	-20.20	20230116	1900	5.00	20230106	2785	-28.37	20220622	1720	15.99	20221013	1.08	N	256630	100	57 억	304827	N	N	N	N
46	20230622	140658	57	100.00	KOSDAQ	금속	N	N	N	N		N	2005	15	2	0.75	96287641	48263	40.67	1980	2010	1977	2585	1393	1990	1995.06	0.53	0	7908	2039	2014	1995	1970	1951	2005	1961	58	596	100	1390	5	1	57997072	1163	154.23	1.42	12	0.08	13.00	1409.00	2785	20220622	-28.01	1720	20221013	16.57	2500	-19.80	20230116	1900	5.53	20230106	2785	-28.01	20220622	1720	16.57	20221013	1.08	N	256630	100	57 억	304827	N	N	N	N
47	20230622	130428	57	100.00	KOSDAQ	금속	N	N	N	N		N	2000	10	2	0.50	61406571	30783	25.94	1980	2010	1977	2585	1393	1990	1994.82	0.53	0	1620	2039	2014	1995	1970	1951	2005	1961	58	596	100	1390	5	1	57997072	1160	153.85	1.42	12	0.05	13.00	1409.00	2785	20220622	-28.19	1720	20221013	16.28	2500	-20.00	20230116	1900	5.26	20230106	2785	-28.19	20220622	1720	16.28	20221013	1.08	N	256630	100	57 억	304827	N	N	N	N
48	20230622	120952	57	100.00	KOSDAQ	금속	N	N	N	N		N	2005	15	2	0.75	60394482	30277	25.52	1980	2010	1977	2585	1393	1990	1994.73	0.53	0	1356	2039	2014	1995	1970	1951	2005	1961	58	596	100	1390	5	1	57997072	1163	154.23	1.42	12	0.05	13.00	1409.00	2785	20220622	-28.01	1720	20221013	16.57	2500	-19.80	20230116	1900	5.53	20230106	2785	-28.01	20220622	1720	16.57	20221013	1.08	N	256630	100	57 억	304827	N	N	N	N
49	20230622	110127	57	100.00	KOSDAQ	금속	N	N	N	N		N	1997	7	2	0.35	40356109	20258	17.07	1980	1999	1977	2585	1393	1990	1992.11	0.53	0	1205	2039	2014	1995	1970	1951	2005	1961	58	596	100	1390	1	1	57997072	1158	153.62	1.42	12	0.03	13.00	1409.00	2785	20220622	-28.29	1720	20221013	16.10	2500	-20.12	20230116	1900	5.11	20230106	2785	-28.29	20220622	1720	16.10	20221013	1.08	N	256630	100	57 억	304827	N	N	N	N
50	20230622	100929	57	100.00	KOSDAQ	금속	N	N	N	N		N	1998	8	2	0.40	29772679	14956	12.60	1980	1999	1977	2585	1393	1990	1990.68	0.53	0	852	2039	2014	1995	1970	1951	2005	1961	58	596	100	1390	1	1	57997072	1159	153.69	1.42	12	0.03	13.00	1409.00	2785	20220622	-28.26	1720	20221013	16.16	2500	-20.08	20230116	1900	5.16	20230106	2785	-28.26	20220622	1720	16.16	20221013	1.08	N	256630	100	57 억	304827	N	N	N	N
51	20230622	090816	57	100.00	KOSDAQ	금속	N	N	N	N		N	1977	-13	5	-0.65	2039719	1031	0.87	1980	1990	1977	2585	1393	1990	1978.39	0.53	0	10	2039	2014	1995	1970	1951	2005	1961	58	596	100	1390	1	1	57997072	1147	152.08	1.40	12	0.00	13.00	1409.00	2785	20220622	-29.01	1720	20221013	14.94	2500	-20.92	20230116	1900	4.05	20230106	2785	-29.01	20220622	1720	14.94	20221013	1.08	N	256630	100	57 억	304827	N	N	N	N
52	20230621	161002	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	1990	-30	5	-1.49	236313833	118660	270.49	2010	2020	1976	2625	1415	2020	1991.52	0.52	0	3730	2050	2035	2020	2005	1990	2027	1997	58	605	100	1410	1	1	57997072	1154	153.08	1.41	12	0.20	13.00	1409.00	2785	20220622	-28.55	1720	20221013	15.70	2500	-20.40	20230116	1900	4.74	20230106	2785	-28.55	20220622	1720	15.70	20221013	1.09	N	256630	100	57 억	301098	N	N	N	N
53	20230621	150222	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	1982	-38	5	-1.88	204146115	102455	233.55	2010	2020	1976	2625	1415	2020	1992.54	0.52	0	1638	2050	2035	2020	2005	1990	2027	1997	58	605	100	1410	1	1	57997072	1150	152.46	1.41	12	0.18	13.00	1409.00	2785	20220622	-28.83	1720	20221013	15.23	2500	-20.72	20230116	1900	4.32	20230106	2785	-28.83	20220622	1720	15.23	20221013	1.09	N	256630	100	57 억	301098	N	N	N	N
54	20230621	140353	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	1991	-29	5	-1.44	167461719	84000	191.48	2010	2020	1976	2625	1415	2020	1993.59	0.52	0	4784	2050	2035	2020	2005	1990	2027	1997	58	605	100	1410	1	1	57997072	1155	153.15	1.41	12	0.14	13.00	1409.00	2785	20220622	-28.51	1720	20221013	15.76	2500	-20.36	20230116	1900	4.79	20230106	2785	-28.51	20220622	1720	15.76	20221013	1.09	N	256630	100	57 억	301098	N	N	N	N
55	20230621	130119	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	1991	-29	5	-1.44	150004076	75206	171.44	2010	2020	1976	2625	1415	2020	1994.58	0.52	0	7808	2050	2035	2020	2005	1990	2027	1997	58	605	100	1410	1	1	57997072	1155	153.15	1.41	12	0.13	13.00	1409.00	2785	20220622	-28.51	1720	20221013	15.76	2500	-20.36	20230116	1900	4.79	20230106	2785	-28.51	20220622	1720	15.76	20221013	1.09	N	256630	100	57 억	301098	N	N	N	N
56	20230621	120157	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	1990	-30	5	-1.49	149279710	74842	170.61	2010	2020	1976	2625	1415	2020	1994.60	0.52	0	7859	2050	2035	2020	2005	1990	2027	1997	58	605	100	1410	1	1	57997072	1154	153.08	1.41	12	0.13	13.00	1409.00	2785	20220622	-28.55	1720	20221013	15.70	2500	-20.40	20230116	1900	4.74	20230106	2785	-28.55	20220622	1720	15.70	20221013	1.09	N	256630	100	57 억	301098	N	N	N	N
57	20230621	110337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	1995	-25	5	-1.24	75627347	37843	86.27	2010	2020	1991	2625	1415	2020	1998.45	0.52	0	2938	2050	2035	2020	2005	1990	2027	1997	58	605	100	1410	1	1	57997072	1157	153.46	1.42	12	0.07	13.00	1409.00	2785	20220622	-28.37	1720	20221013	15.99	2500	-20.20	20230116	1900	5.00	20230106	2785	-28.37	20220622	1720	15.99	20221013	1.09	N	256630	100	57 억	301098	N	N	N	N
58	20230621	100541	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2015	-5	5	-0.25	37156027	18553	42.29	2010	2020	1992	2625	1415	2020	2002.70	0.52	0	1917	2050	2035	2020	2005	1990	2027	1997	58	605	100	1410	5	1	57997072	1169	155.00	1.43	12	0.03	13.00	1409.00	2785	20220622	-27.65	1720	20221013	17.15	2500	-19.40	20230116	1900	6.05	20230106	2785	-27.65	20220622	1720	17.15	20221013	1.09	N	256630	100	57 억	301098	N	N	N	N
59	20230621	090507	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2010	-10	5	-0.50	42220	21	0.05	2010	2020	2010	2625	1415	2020	2010.48	0.52	0	0	2050	2035	2020	2005	1990	2027	1997	58	605	100	1410	5	1	57997072	1166	154.62	1.43	12	0.00	13.00	1409.00	2785	20220622	-27.83	1720	20221013	16.86	2500	-19.60	20230116	1900	5.79	20230106	2785	-27.83	20220622	1720	16.86	20221013	1.09	N	256630	100	57 억	301098	N	N	N	N
60	20230620	160142	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	5	2	0.25	88634080	43868	186.71	2035	2035	2005	2615	1415	2015	2020.47	0.52	0	-2464	2031	2022	2016	2007	2001	2022	2007	58	600	100	1410	5	1	57997072	1172	155.38	1.43	12	0.08	13.00	1409.00	2785	20220622	-27.47	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2785	-27.47	20220622	1720	17.44	20221013	1.08	N	256630	100	57 억	303562	N	N	N	N
61	20230620	150513	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	5	2	0.25	65728525	32478	138.23	2035	2035	2010	2615	1415	2015	2023.79	0.52	0	-2464	2031	2022	2016	2007	2001	2022	2007	58	600	100	1410	5	1	57997072	1172	155.38	1.43	12	0.06	13.00	1409.00	2785	20220622	-27.47	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2785	-27.47	20220622	1720	17.44	20221013	1.08	N	256630	100	57 억	303562	N	N	N	N
62	20230620	140127	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2025	10	2	0.50	48946490	24159	102.83	2035	2035	2010	2615	1415	2015	2026.01	0.52	0	-591	2031	2022	2016	2007	2001	2022	2007	58	600	100	1410	5	1	57997072	1174	155.77	1.44	12	0.04	13.00	1409.00	2785	20220622	-27.29	1720	20221013	17.73	2500	-19.00	20230116	1900	6.58	20230106	2785	-27.29	20220622	1720	17.73	20221013	1.08	N	256630	100	57 억	303562	N	N	N	N
63	20230620	130209	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2030	15	2	0.74	46900115	23146	98.51	2035	2035	2010	2615	1415	2015	2026.27	0.52	0	-591	2031	2022	2016	2007	2001	2022	2007	58	600	100	1410	5	1	57997072	1177	156.15	1.44	12	0.04	13.00	1409.00	2785	20220622	-27.11	1720	20221013	18.02	2500	-18.80	20230116	1900	6.84	20230106	2785	-27.11	20220622	1720	18.02	20221013	1.08	N	256630	100	57 억	303562	N	N	N	N
64	20230620	120215	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2035	20	2	0.99	38298365	18899	80.44	2035	2035	2010	2615	1415	2015	2026.48	0.52	0	-590	2031	2022	2016	2007	2001	2022	2007	58	600	100	1410	5	1	57997072	1180	156.54	1.44	12	0.03	13.00	1409.00	2785	20220622	-26.93	1720	20221013	18.31	2500	-18.60	20230116	1900	7.11	20230106	2785	-26.93	20220622	1720	18.31	20221013	1.08	N	256630	100	57 억	303562	N	N	N	N
65	20230620	110634	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2035	20	2	0.99	37516495	18514	78.80	2035	2035	2010	2615	1415	2015	2026.39	0.52	0	-269	2031	2022	2016	2007	2001	2022	2007	58	600	100	1410	5	1	57997072	1180	156.54	1.44	12	0.03	13.00	1409.00	2785	20220622	-26.93	1720	20221013	18.31	2500	-18.60	20230116	1900	7.11	20230106	2785	-26.93	20220622	1720	18.31	20221013	1.08	N	256630	100	57 억	303562	N	N	N	N
66	20230620	101009	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	5	2	0.25	21248060	10501	44.69	2035	2035	2010	2615	1415	2015	2023.43	0.52	0	-105	2031	2022	2016	2007	2001	2022	2007	58	600	100	1410	5	1	57997072	1172	155.38	1.43	12	0.02	13.00	1409.00	2785	20220622	-27.47	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2785	-27.47	20220622	1720	17.44	20221013	1.08	N	256630	100	57 억	303562	N	N	N	N
67	20230620	090627	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2035	20	2	0.99	10097670	4962	21.12	2035	2035	2035	2615	1415	2015	2035.00	0.52	0	0	2031	2022	2016	2007	2001	2022	2007	58	600	100	1410	5	1	57997072	1180	156.54	1.44	12	0.01	13.00	1409.00	2785	20220622	-26.93	1720	20221013	18.31	2500	-18.60	20230116	1900	7.11	20230106	2785	-26.93	20220622	1720	18.31	20221013	1.08	N	256630	100	57 억	303562	N	N	N	N
68	20230619	160621	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2015	-10	5	-0.49	47327695	23489	47.65	2015	2025	2010	2630	1420	2025	2014.89	0.52	0	742	2048	2036	2023	2011	1998	2030	2005	58	605	100	1410	5	1	57997072	1169	155.00	1.43	12	0.04	13.00	1409.00	2885	20220616	-30.16	1720	20221013	17.15	2500	-19.40	20230116	1900	6.05	20230106	2785	-27.65	20220622	1720	17.15	20221013	1.08	N	256630	100	57 억	302820	N	N	N	N
69	20230619	150543	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	-5	5	-0.25	46743345	23199	47.07	2015	2025	2010	2630	1420	2025	2014.89	0.52	0	508	2048	2036	2023	2011	1998	2030	2005	58	605	100	1410	5	1	57997072	1172	155.38	1.43	12	0.04	13.00	1409.00	2885	20220616	-29.98	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2785	-27.47	20220622	1720	17.44	20221013	1.08	N	256630	100	57 억	302820	N	N	N	N
70	20230619	140144	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	-5	5	-0.25	40130175	19913	40.40	2015	2025	2010	2630	1420	2025	2015.28	0.52	0	-12	2048	2036	2023	2011	1998	2030	2005	58	605	100	1410	5	1	57997072	1172	155.38	1.43	12	0.03	13.00	1409.00	2885	20220616	-29.98	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2785	-27.47	20220622	1720	17.44	20221013	1.08	N	256630	100	57 억	302820	N	N	N	N
71	20230619	130949	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	-5	5	-0.25	34226785	16989	34.47	2015	2025	2010	2630	1420	2025	2014.64	0.52	0	-408	2048	2036	2023	2011	1998	2030	2005	58	605	100	1410	5	1	57997072	1172	155.38	1.43	12	0.03	13.00	1409.00	2885	20220616	-29.98	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2785	-27.47	20220622	1720	17.44	20221013	1.08	N	256630	100	57 억	302820	N	N	N	N
72	20230619	120814	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	-5	5	-0.25	32410715	16086	32.63	2015	2025	2010	2630	1420	2025	2014.84	0.52	0	-408	2048	2036	2023	2011	1998	2030	2005	58	605	100	1410	5	1	57997072	1172	155.38	1.43	12	0.03	13.00	1409.00	2885	20220616	-29.98	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2785	-27.47	20220622	1720	17.44	20221013	1.08	N	256630	100	57 억	302820	N	N	N	N
73	20230619	110736	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	-5	5	-0.25	15872090	7863	15.95	2015	2025	2010	2630	1420	2025	2018.58	0.52	0	-1435	2048	2036	2023	2011	1998	2030	2005	58	605	100	1410	5	1	57997072	1172	155.38	1.43	12	0.01	13.00	1409.00	2885	20220616	-29.98	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2785	-27.47	20220622	1720	17.44	20221013	1.08	N	256630	100	57 억	302820	N	N	N	N
74	20230619	100553	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2025	0	3	0.00	13783250	6829	13.85	2015	2025	2010	2630	1420	2025	2018.34	0.52	0	-1435	2048	2036	2023	2011	1998	2030	2005	58	605	100	1410	5	1	57997072	1174	155.77	1.44	12	0.01	13.00	1409.00	2885	20220616	-29.81	1720	20221013	17.73	2500	-19.00	20230116	1900	6.58	20230106	2785	-27.29	20220622	1720	17.73	20221013	1.08	N	256630	100	57 억	302820	N	N	N	N
75	20230619	090235	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2015	-10	5	-0.49	503750	250	0.51	2015	2015	2015	2630	1420	2025	2015.00	0.52	0	0	2048	2036	2023	2011	1998	2030	2005	58	605	100	1410	5	1	57997072	1169	155.00	1.43	12	0.00	13.00	1409.00	2885	20220616	-30.16	1720	20221013	17.15	2500	-19.40	20230116	1900	6.05	20230106	2785	-27.65	20220622	1720	17.15	20221013	1.08	N	256630	100	57 억	302820	N	N	N	N
76	20230616	160946	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2025	5	2	0.25	99435245	49187	138.48	2035	2035	2010	2625	1415	2020	2021.58	0.52	0	3521	2066	2042	2021	1997	1976	2032	1987	58	605	100	1410	5	1	57997072	1174	155.77	1.44	12	0.08	13.00	1409.00	2950	20220615	-31.36	1720	20221013	17.73	2500	-19.00	20230116	1900	6.58	20230106	2885	-29.81	20220616	1720	17.73	20221013	1.04	N	256630	100	57 억	299299	N	N	N	N
77	20230616	151019	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2030	10	2	0.50	97971170	48464	136.45	2035	2035	2010	2625	1415	2020	2021.52	0.52	0	3515	2066	2042	2021	1997	1976	2032	1987	58	605	100	1410	5	1	57997072	1177	156.15	1.44	12	0.08	13.00	1409.00	2950	20220615	-31.19	1720	20221013	18.02	2500	-18.80	20230116	1900	6.84	20230106	2885	-29.64	20220616	1720	18.02	20221013	1.04	N	256630	100	57 억	299299	N	N	N	N
78	20230616	141022	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2025	5	2	0.25	69964430	34586	97.38	2035	2035	2015	2625	1415	2020	2022.91	0.52	0	1785	2066	2042	2021	1997	1976	2032	1987	58	605	100	1410	5	1	57997072	1174	155.77	1.44	12	0.06	13.00	1409.00	2950	20220615	-31.36	1720	20221013	17.73	2500	-19.00	20230116	1900	6.58	20230106	2885	-29.81	20220616	1720	17.73	20221013	1.04	N	256630	100	57 억	299299	N	N	N	N
79	20230616	130441	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2035	15	2	0.74	67477630	33358	93.92	2035	2035	2015	2625	1415	2020	2022.83	0.52	0	1226	2066	2042	2021	1997	1976	2032	1987	58	605	100	1410	5	1	57997072	1180	156.54	1.44	12	0.06	13.00	1409.00	2950	20220615	-31.02	1720	20221013	18.31	2500	-18.60	20230116	1900	7.11	20230106	2885	-29.46	20220616	1720	18.31	20221013	1.04	N	256630	100	57 억	299299	N	N	N	N
80	20230616	120511	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2015	-5	5	-0.25	44444815	21988	61.91	2035	2035	2015	2625	1415	2020	2021.32	0.52	0	948	2066	2042	2021	1997	1976	2032	1987	58	605	100	1410	5	1	57997072	1169	155.00	1.43	12	0.04	13.00	1409.00	2950	20220615	-31.69	1720	20221013	17.15	2500	-19.40	20230116	1900	6.05	20230106	2885	-30.16	20220616	1720	17.15	20221013	1.04	N	256630	100	57 억	299299	N	N	N	N
81	20230616	110252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	0	3	0.00	37641695	18613	52.40	2035	2035	2015	2625	1415	2020	2022.33	0.52	0	934	2066	2042	2021	1997	1976	2032	1987	58	605	100	1410	5	1	57997072	1172	155.38	1.43	12	0.03	13.00	1409.00	2950	20220615	-31.53	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2885	-29.98	20220616	1720	17.44	20221013	1.04	N	256630	100	57 억	299299	N	N	N	N
82	20230616	100338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2025	5	2	0.25	18279055	9027	25.42	2035	2035	2015	2625	1415	2020	2024.93	0.52	0	470	2066	2042	2021	1997	1976	2032	1987	58	605	100	1410	5	1	57997072	1174	155.77	1.44	12	0.02	13.00	1409.00	2950	20220615	-31.36	1720	20221013	17.73	2500	-19.00	20230116	1900	6.58	20230106	2885	-29.81	20220616	1720	17.73	20221013	1.04	N	256630	100	57 억	299299	N	N	N	N
83	20230616	090240	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	0	3	0.00	1477350	726	2.04	2035	2035	2020	2625	1415	2020	2034.92	0.52	0	0	2066	2042	2021	1997	1976	2032	1987	58	605	100	1410	5	1	57997072	1172	155.38	1.43	12	0.00	13.00	1409.00	2950	20220615	-31.53	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2885	-29.98	20220616	1720	17.44	20221013	1.04	N	256630	100	57 억	299299	N	N	N	N
84	20230615	150716	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2015	-20	5	-0.98	70490380	34975	41.96	2035	2045	2000	2645	1425	2035	2015.45	0.52	0	-4268	2095	2065	2035	2005	1975	2050	1990	58	610	100	1420	5	1	57997072	1169	155.00	1.43	12	0.06	13.00	1409.00	2990	20220614	-32.61	1720	20221013	17.15	2500	-19.40	20230116	1900	6.05	20230106	2950	-31.69	20220615	1720	17.15	20221013	1.03	N	256630	100	57 억	303922	N	N	N	N
85	20230615	141029	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	-15	5	-0.74	69580805	34524	41.42	2035	2045	2000	2645	1425	2035	2015.43	0.52	0	-4249	2095	2065	2035	2005	1975	2050	1990	58	610	100	1420	5	1	57997072	1172	155.38	1.43	12	0.06	13.00	1409.00	2990	20220614	-32.44	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2950	-31.53	20220615	1720	17.44	20221013	1.03	N	256630	100	57 억	303922	N	N	N	N
86	20230615	130153	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2010	-25	5	-1.23	61507945	30513	36.61	2035	2045	2000	2645	1425	2035	2015.79	0.52	0	-4247	2095	2065	2035	2005	1975	2050	1990	58	610	100	1420	5	1	57997072	1166	154.62	1.43	12	0.05	13.00	1409.00	2990	20220614	-32.78	1720	20221013	16.86	2500	-19.60	20230116	1900	5.79	20230106	2950	-31.86	20220615	1720	16.86	20221013	1.03	N	256630	100	57 억	303922	N	N	N	N
87	20230615	120539	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2015	-20	5	-0.98	59987845	29757	35.70	2035	2045	2000	2645	1425	2035	2015.92	0.52	0	-4247	2095	2065	2035	2005	1975	2050	1990	58	610	100	1420	5	1	57997072	1169	155.00	1.43	12	0.05	13.00	1409.00	2990	20220614	-32.61	1720	20221013	17.15	2500	-19.40	20230116	1900	6.05	20230106	2950	-31.69	20220615	1720	17.15	20221013	1.03	N	256630	100	57 억	303922	N	N	N	N
88	20230615	110805	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2020	-15	5	-0.74	24034055	11847	14.21	2035	2045	2020	2645	1425	2035	2028.70	0.52	0	-1382	2095	2065	2035	2005	1975	2050	1990	58	610	100	1420	5	1	57997072	1172	155.38	1.43	12	0.02	13.00	1409.00	2990	20220614	-32.44	1720	20221013	17.44	2500	-19.20	20230116	1900	6.32	20230106	2950	-31.53	20220615	1720	17.44	20221013	1.03	N	256630	100	57 억	303922	N	N	N	N
89	20230611	184527	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	2050	5	2	0.24	58545240	28649	85.09	2045	2060	2030	2655	1435	2045	2043.54	0.54	7709	7708	2068	2056	2043	2031	2018	2050	2025	58	610	100	1430	5	1	57997072	1189	157.69	1.45	12	0.05	13.00	1409.00	3295	20220608	-37.78	1720	20221013	19.19	2500	-18.00	20230116	1900	7.89	20230106	3265	-37.21	20220609	1720	19.19	20221013	1.02	N	256630	100	57 억	310322	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History