KissMeData/004780/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4350	-30	5	-0.68	91360070	20834	48.60	4380	4425	4350	5690	3070	4380	4385.14	3.62	0	743	4620	4500	4355	4235	4090	4427	4162	80	1310	500	3240	5	1	15903199	692	7.13	0.53	12	0.13	610.00	8206.00	5430	20220722	-19.89	4000	20221013	8.75	5140	-15.37	20230118	4140	5.07	20230103	5430	-19.89	20220722	4000	8.75	20221013	1.69	N	004780	500	79 억	576177	N	N	0	N	N
3	20230630	150155	57	100.00	KOSDAQ	금속	N	N	N	N		N	4420	40	2	0.91	72337925	16473	38.43	4380	4425	4350	5690	3070	4380	4391.30	3.62	0	468	4620	4500	4355	4235	4090	4427	4162	80	1310	500	3240	5	1	15903199	703	7.25	0.54	12	0.10	610.00	8206.00	5430	20220722	-18.60	4000	20221013	10.50	5140	-14.01	20230118	4140	6.76	20230103	5430	-18.60	20220722	4000	10.50	20221013	1.69	N	004780	500	79 억	576177	N	N	0	N	N
4	20230630	140155	57	100.00	KOSDAQ	금속	N	N	N	N		N	4420	40	2	0.91	62515235	14235	33.21	4380	4425	4350	5690	3070	4380	4391.66	3.62	0	485	4620	4500	4355	4235	4090	4427	4162	80	1310	500	3240	5	1	15903199	703	7.25	0.54	12	0.09	610.00	8206.00	5430	20220722	-18.60	4000	20221013	10.50	5140	-14.01	20230118	4140	6.76	20230103	5430	-18.60	20220722	4000	10.50	20221013	1.69	N	004780	500	79 억	576177	N	N	0	N	N
5	20230630	130155	57	100.00	KOSDAQ	금속	N	N	N	N		N	4415	35	2	0.80	47034445	10709	24.98	4380	4425	4360	5690	3070	4380	4392.05	3.62	0	551	4620	4500	4355	4235	4090	4427	4162	80	1310	500	3240	5	1	15903199	702	7.24	0.54	12	0.07	610.00	8206.00	5430	20220722	-18.69	4000	20221013	10.38	5140	-14.11	20230118	4140	6.64	20230103	5430	-18.69	20220722	4000	10.38	20221013	1.69	N	004780	500	79 억	576177	N	N	0	N	N
6	20230630	120154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4385	5	2	0.11	39398040	8974	20.94	4380	4425	4360	5690	3070	4380	4390.24	3.62	0	593	4620	4500	4355	4235	4090	4427	4162	80	1310	500	3240	5	1	15903199	697	7.19	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.24	4000	20221013	9.62	5140	-14.69	20230118	4140	5.92	20230103	5430	-19.24	20220722	4000	9.62	20221013	1.69	N	004780	500	79 억	576177	N	N	0	N	N
7	20230630	110154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4415	35	2	0.80	32116090	7309	17.05	4380	4425	4360	5690	3070	4380	4394.05	3.62	0	381	4620	4500	4355	4235	4090	4427	4162	80	1310	500	3240	5	1	15903199	702	7.24	0.54	12	0.05	610.00	8206.00	5430	20220722	-18.69	4000	20221013	10.38	5140	-14.11	20230118	4140	6.64	20230103	5430	-18.69	20220722	4000	10.38	20221013	1.69	N	004780	500	79 억	576177	N	N	0	N	N
8	20230630	100154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4410	30	2	0.68	24437870	5559	12.97	4380	4425	4360	5690	3070	4380	4396.09	3.62	0	-619	4620	4500	4355	4235	4090	4427	4162	80	1310	500	3240	5	1	15903199	701	7.23	0.54	12	0.03	610.00	8206.00	5430	20220722	-18.78	4000	20221013	10.25	5140	-14.20	20230118	4140	6.52	20230103	5430	-18.78	20220722	4000	10.25	20221013	1.69	N	004780	500	79 억	576177	N	N	0	N	N
9	20230630	090156	57	100.00	KOSDAQ	금속	N	N	N	N		N	4380	0	3	0.00	560640	128	0.30	4380	4380	4380	5690	3070	4380	4380.00	3.62	0	-11	4620	4500	4355	4235	4090	4427	4162	80	1310	500	3240	5	1	15903199	697	7.18	0.53	12	0.00	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.69	N	004780	500	79 억	576177	N	N	0	N	N
10	20230629	160155	57	100.00	KOSDAQ	금속	N	N	N	N		N	4380	-90	5	-2.01	188062165	42820	299.88	4470	4475	4210	5810	3130	4470	4392.04	3.63	0	-2004	4553	4511	4468	4426	4383	4490	4405	80	1340	500	3300	5	1	15903199	697	7.18	0.53	12	0.27	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.68	N	004780	500	79 억	577812	N	N	0	N	N
11	20230629	150153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4415	-55	5	-1.23	105968285	23935	167.62	4470	4475	4410	5810	3130	4470	4427.34	3.63	0	-2915	4553	4511	4468	4426	4383	4490	4405	80	1340	500	3300	5	1	15903199	702	7.24	0.54	12	0.15	610.00	8206.00	5430	20220722	-18.69	4000	20221013	10.38	5140	-14.11	20230118	4140	6.64	20230103	5430	-18.69	20220722	4000	10.38	20221013	1.68	N	004780	500	79 억	577812	N	N	0	N	N
12	20230629	140153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4410	-60	5	-1.34	95474815	21558	150.98	4470	4475	4410	5810	3130	4470	4428.74	3.63	0	-2305	4553	4511	4468	4426	4383	4490	4405	80	1340	500	3300	5	1	15903199	701	7.23	0.54	12	0.14	610.00	8206.00	5430	20220722	-18.78	4000	20221013	10.25	5140	-14.20	20230118	4140	6.52	20230103	5430	-18.78	20220722	4000	10.25	20221013	1.68	N	004780	500	79 억	577812	N	N	0	N	N
13	20230629	130153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4420	-50	5	-1.12	50558670	11394	79.80	4470	4475	4420	5810	3130	4470	4437.31	3.63	0	-2001	4553	4511	4468	4426	4383	4490	4405	80	1340	500	3300	5	1	15903199	703	7.25	0.54	12	0.07	610.00	8206.00	5430	20220722	-18.60	4000	20221013	10.50	5140	-14.01	20230118	4140	6.76	20230103	5430	-18.60	20220722	4000	10.50	20221013	1.68	N	004780	500	79 억	577812	N	N	0	N	N
14	20230629	120154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4440	-30	5	-0.67	43530475	9807	68.68	4470	4475	4425	5810	3130	4470	4438.71	3.63	0	-1994	4553	4511	4468	4426	4383	4490	4405	80	1340	500	3300	5	1	15903199	706	7.28	0.54	12	0.06	610.00	8206.00	5430	20220722	-18.23	4000	20221013	11.00	5140	-13.62	20230118	4140	7.25	20230103	5430	-18.23	20220722	4000	11.00	20221013	1.68	N	004780	500	79 억	577812	N	N	0	N	N
15	20230629	110153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4445	-25	5	-0.56	29937035	6744	47.23	4470	4475	4425	5810	3130	4470	4439.06	3.63	0	-592	4553	4511	4468	4426	4383	4490	4405	80	1340	500	3300	5	1	15903199	707	7.29	0.54	12	0.04	610.00	8206.00	5430	20220722	-18.14	4000	20221013	11.12	5140	-13.52	20230118	4140	7.37	20230103	5430	-18.14	20220722	4000	11.12	20221013	1.68	N	004780	500	79 억	577812	N	N	0	N	N
16	20230629	100154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4435	-35	5	-0.78	26028355	5864	41.07	4470	4475	4425	5810	3130	4470	4438.67	3.63	0	-366	4553	4511	4468	4426	4383	4490	4405	80	1340	500	3300	5	1	15903199	705	7.27	0.54	12	0.04	610.00	8206.00	5430	20220722	-18.32	4000	20221013	10.88	5140	-13.72	20230118	4140	7.13	20230103	5430	-18.32	20220722	4000	10.88	20221013	1.68	N	004780	500	79 억	577812	N	N	0	N	N
17	20230629	090154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4455	-15	5	-0.34	414735	93	0.65	4470	4470	4455	5810	3130	4470	4459.52	3.63	0	-61	4553	4511	4468	4426	4383	4490	4405	80	1340	500	3300	5	1	15903199	708	7.30	0.54	12	0.00	610.00	8206.00	5430	20220722	-17.96	4000	20221013	11.38	5140	-13.33	20230118	4140	7.61	20230103	5430	-17.96	20220722	4000	11.38	20221013	1.68	N	004780	500	79 억	577812	N	N	0	N	N
18	20230628	160153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4470	-25	5	-0.56	63787180	14276	160.49	4495	4510	4425	5840	3150	4495	4468.14	3.63	0	874	4525	4510	4480	4465	4435	4517	4472	80	1345	500	3320	5	1	15903199	711	7.33	0.54	12	0.09	610.00	8206.00	5430	20220722	-17.68	4000	20221013	11.75	5140	-13.04	20230118	4140	7.97	20230103	5430	-17.68	20220722	4000	11.75	20221013	1.68	N	004780	500	79 억	577486	N	N	0	N	N
19	20230628	150154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4465	-30	5	-0.67	55269865	12366	139.02	4495	4510	4425	5840	3150	4495	4469.50	3.63	0	1149	4525	4510	4480	4465	4435	4517	4472	80	1345	500	3320	5	1	15903199	710	7.32	0.54	12	0.08	610.00	8206.00	5430	20220722	-17.77	4000	20221013	11.62	5140	-13.13	20230118	4140	7.85	20230103	5430	-17.77	20220722	4000	11.62	20221013	1.68	N	004780	500	79 억	577486	N	N	0	N	N
20	20230628	140153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4450	-45	5	-1.00	54265775	12141	136.49	4495	4510	4425	5840	3150	4495	4469.63	3.63	0	1172	4525	4510	4480	4465	4435	4517	4472	80	1345	500	3320	5	1	15903199	708	7.30	0.54	12	0.08	610.00	8206.00	5430	20220722	-18.05	4000	20221013	11.25	5140	-13.42	20230118	4140	7.49	20230103	5430	-18.05	20220722	4000	11.25	20221013	1.68	N	004780	500	79 억	577486	N	N	0	N	N
21	20230628	130153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4470	-25	5	-0.56	49874140	11156	125.42	4495	4510	4425	5840	3150	4495	4470.61	3.63	0	1173	4525	4510	4480	4465	4435	4517	4472	80	1345	500	3320	5	1	15903199	711	7.33	0.54	12	0.07	610.00	8206.00	5430	20220722	-17.68	4000	20221013	11.75	5140	-13.04	20230118	4140	7.97	20230103	5430	-17.68	20220722	4000	11.75	20221013	1.68	N	004780	500	79 억	577486	N	N	0	N	N
22	20230628	120143	57	100.00	KOSDAQ	금속	N	N	N	N		N	4465	-30	5	-0.67	49039000	10969	123.32	4495	4510	4425	5840	3150	4495	4470.69	3.63	0	1173	4525	4510	4480	4465	4435	4517	4472	80	1345	500	3320	5	1	15903199	710	7.32	0.54	12	0.07	610.00	8206.00	5430	20220722	-17.77	4000	20221013	11.62	5140	-13.13	20230118	4140	7.85	20230103	5430	-17.77	20220722	4000	11.62	20221013	1.68	N	004780	500	79 억	577486	N	N	0	N	N
23	20230628	110154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4460	-35	5	-0.78	36920580	8248	92.73	4495	4510	4425	5840	3150	4495	4476.31	3.63	0	624	4525	4510	4480	4465	4435	4517	4472	80	1345	500	3320	5	1	15903199	709	7.31	0.54	12	0.05	610.00	8206.00	5430	20220722	-17.86	4000	20221013	11.50	5140	-13.23	20230118	4140	7.73	20230103	5430	-17.86	20220722	4000	11.50	20221013	1.68	N	004780	500	79 억	577486	N	N	0	N	N
24	20230628	100153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4475	-20	5	-0.44	33943245	7581	85.23	4495	4510	4425	5840	3150	4495	4477.41	3.63	0	625	4525	4510	4480	4465	4435	4517	4472	80	1345	500	3320	5	1	15903199	712	7.34	0.55	12	0.05	610.00	8206.00	5430	20220722	-17.59	4000	20221013	11.88	5140	-12.94	20230118	4140	8.09	20230103	5430	-17.59	20220722	4000	11.88	20221013	1.68	N	004780	500	79 억	577486	N	N	0	N	N
25	20230628	090153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4485	-10	5	-0.22	3029110	674	7.58	4495	4495	4485	5840	3150	4495	4494.23	3.63	0	548	4525	4510	4480	4465	4435	4517	4472	80	1345	500	3320	5	1	15903199	713	7.35	0.55	12	0.00	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.68	N	004780	500	79 억	577486	N	N	0	N	N
26	20230627	160153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4495	15	2	0.33	39771080	8895	114.70	4450	4495	4450	5820	3140	4480	4471.17	3.64	0	-1198	4523	4501	4478	4456	4433	4490	4445	80	1340	500	3310	5	1	15903199	715	7.37	0.55	12	0.06	610.00	8206.00	5430	20220722	-17.22	4000	20221013	12.38	5140	-12.55	20230118	4140	8.57	20230103	5430	-17.22	20220722	4000	12.38	20221013	1.68	N	004780	500	79 억	578683	N	N	0	N	N
27	20230627	150154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4490	10	2	0.22	36967290	8271	106.65	4450	4495	4450	5820	3140	4480	4469.51	3.64	0	-1005	4523	4501	4478	4456	4433	4490	4445	80	1340	500	3310	5	1	15903199	714	7.36	0.55	12	0.05	610.00	8206.00	5430	20220722	-17.31	4000	20221013	12.25	5140	-12.65	20230118	4140	8.45	20230103	5430	-17.31	20220722	4000	12.25	20221013	1.68	N	004780	500	79 억	578683	N	N	0	N	N
28	20230627	140154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4485	5	2	0.11	29376380	6578	84.82	4450	4495	4450	5820	3140	4480	4465.85	3.64	0	-396	4523	4501	4478	4456	4433	4490	4445	80	1340	500	3310	5	1	15903199	713	7.35	0.55	12	0.04	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.68	N	004780	500	79 억	578683	N	N	0	N	N
29	20230627	130156	57	100.00	KOSDAQ	금속	N	N	N	N		N	4465	-15	5	-0.33	25402075	5686	73.32	4450	4495	4450	5820	3140	4480	4467.48	3.64	0	-395	4523	4501	4478	4456	4433	4490	4445	80	1340	500	3310	5	1	15903199	710	7.32	0.54	12	0.04	610.00	8206.00	5430	20220722	-17.77	4000	20221013	11.62	5140	-13.13	20230118	4140	7.85	20230103	5430	-17.77	20220722	4000	11.62	20221013	1.68	N	004780	500	79 억	578683	N	N	0	N	N
30	20230627	120156	57	100.00	KOSDAQ	금속	N	N	N	N		N	4485	5	2	0.11	18284060	4097	52.83	4450	4495	4450	5820	3140	4480	4462.79	3.64	0	-231	4523	4501	4478	4456	4433	4490	4445	80	1340	500	3310	5	1	15903199	713	7.35	0.55	12	0.03	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.68	N	004780	500	79 억	578683	N	N	0	N	N
31	20230627	110155	57	100.00	KOSDAQ	금속	N	N	N	N		N	4480	0	3	0.00	14795015	3318	42.79	4450	4495	4450	5820	3140	4480	4459.02	3.64	0	-161	4523	4501	4478	4456	4433	4490	4445	80	1340	500	3310	5	1	15903199	712	7.34	0.55	12	0.02	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.68	N	004780	500	79 억	578683	N	N	0	N	N
32	20230627	100152	57	100.00	KOSDAQ	금속	N	N	N	N		N	4480	0	3	0.00	14500175	3252	41.93	4450	4495	4450	5820	3140	4480	4458.85	3.64	0	-100	4523	4501	4478	4456	4433	4490	4445	80	1340	500	3310	5	1	15903199	712	7.34	0.55	12	0.02	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.68	N	004780	500	79 억	578683	N	N	0	N	N
33	20230627	090153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4495	15	2	0.33	6899720	1550	19.99	4450	4495	4450	5820	3140	4480	4451.43	3.64	0	0	4523	4501	4478	4456	4433	4490	4445	80	1340	500	3310	5	1	15903199	715	7.37	0.55	12	0.01	610.00	8206.00	5430	20220722	-17.22	4000	20221013	12.38	5140	-12.55	20230118	4140	8.57	20230103	5430	-17.22	20220722	4000	12.38	20221013	1.68	N	004780	500	79 억	578683	N	N	0	N	N
34	20230626	160153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4480	-10	5	-0.22	34636650	7745	55.69	4485	4500	4455	5830	3145	4490	4472.13	3.64	0	-930	4530	4510	4480	4460	4430	4520	4470	80	1342	500	3320	5	1	15903199	712	7.34	0.55	12	0.05	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.69	N	004780	500	79 억	579613	N	N	0	N	N
35	20230626	150154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4465	-25	5	-0.56	32688215	7310	52.56	4485	4500	4455	5830	3145	4490	4471.71	3.64	0	-850	4530	4510	4480	4460	4430	4520	4470	80	1342	500	3320	5	1	15903199	710	7.32	0.54	12	0.05	610.00	8206.00	5430	20220722	-17.77	4000	20221013	11.62	5140	-13.13	20230118	4140	7.85	20230103	5430	-17.77	20220722	4000	11.62	20221013	1.69	N	004780	500	79 억	579613	N	N	0	N	N
36	20230626	140154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4480	-10	5	-0.22	18509905	4139	29.76	4485	4490	4460	5830	3145	4490	4472.07	3.64	0	-531	4530	4510	4480	4460	4430	4520	4470	80	1342	500	3320	5	1	15903199	712	7.34	0.55	12	0.03	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.69	N	004780	500	79 억	579613	N	N	0	N	N
37	20230626	130154	57	100.00	KOSDAQ	금속	N	N	N	N		N	4480	-10	5	-0.22	15985255	3575	25.71	4485	4490	4460	5830	3145	4490	4471.40	3.64	0	-508	4530	4510	4480	4460	4430	4520	4470	80	1342	500	3320	5	1	15903199	712	7.34	0.55	12	0.02	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.69	N	004780	500	79 억	579613	N	N	0	N	N
38	20230626	120153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4475	-15	5	-0.33	9835410	2200	15.82	4485	4490	4460	5830	3145	4490	4470.64	3.64	0	-508	4530	4510	4480	4460	4430	4520	4470	80	1342	500	3320	5	1	15903199	712	7.34	0.55	12	0.01	610.00	8206.00	5430	20220722	-17.59	4000	20221013	11.88	5140	-12.94	20230118	4140	8.09	20230103	5430	-17.59	20220722	4000	11.88	20221013	1.69	N	004780	500	79 억	579613	N	N	0	N	N
39	20230626	110153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4480	-10	5	-0.22	8295935	1855	13.34	4485	4490	4460	5830	3145	4490	4472.20	3.64	0	-508	4530	4510	4480	4460	4430	4520	4470	80	1342	500	3320	5	1	15903199	712	7.34	0.55	12	0.01	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.69	N	004780	500	79 억	579613	N	N	0	N	N
40	20230626	100153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4470	-20	5	-0.45	7259115	1623	11.67	4485	4490	4460	5830	3145	4490	4472.65	3.64	0	-508	4530	4510	4480	4460	4430	4520	4470	80	1342	500	3320	5	1	15903199	711	7.33	0.54	12	0.01	610.00	8206.00	5430	20220722	-17.68	4000	20221013	11.75	5140	-13.04	20230118	4140	7.97	20230103	5430	-17.68	20220722	4000	11.75	20221013	1.69	N	004780	500	79 억	579613	N	N	0	N	N
41	20230626	090153	57	100.00	KOSDAQ	금속	N	N	N	N		N	4485	-5	5	-0.11	1121245	250	1.80	4485	4485	4480	5830	3145	4490	4484.98	3.64	0	-20	4530	4510	4480	4460	4430	4520	4470	80	1342	500	3320	5	1	15903199	713	7.35	0.55	12	0.00	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.69	N	004780	500	79 억	579613	N	N	0	N	N
42	20230623	151511	57	100.00	KOSDAQ	금속	N	N	N	N		N	4490	5	2	0.11	60143785	13440	122.91	4475	4500	4450	5830	3140	4485	4474.91	3.65	0	-1448	4525	4505	4480	4460	4435	4515	4470	80	1345	500	3310	5	1	15903199	714	7.36	0.55	12	0.08	610.00	8206.00	5430	20220722	-17.31	4000	20221013	12.25	5140	-12.65	20230118	4140	8.45	20230103	5430	-17.31	20220722	4000	12.25	20221013	1.68	N	004780	500	79 억	581153	N	N	4	N	N
43	20230623	140141	57	100.00	KOSDAQ	금속	N	N	N	N		N	4480	-5	5	-0.11	53840660	12034	110.05	4475	4500	4450	5830	3140	4485	4473.95	3.65	0	-1200	4525	4505	4480	4460	4435	4515	4470	80	1345	500	3310	5	1	15903199	712	7.34	0.55	12	0.08	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.68	N	004780	500	79 억	581153	N	N	4	N	N
44	20230622	160405	57	100.00	KOSDAQ	금속	N	N	N	N		N	4485	-15	5	-0.33	48907915	10924	60.06	4475	4500	4455	5850	3150	4500	4477.11	3.66	0	-697	4550	4525	4495	4470	4440	4527	4472	80	1350	500	3330	5	1	15903199	713	7.35	0.55	12	0.07	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.69	N	004780	500	79 억	581823	N	N	4	N	N
45	20230622	150618	57	100.00	KOSDAQ	금속	N	N	N	N		N	4480	-20	5	-0.44	41795210	9337	51.33	4475	4500	4455	5850	3150	4500	4476.30	3.66	0	-468	4550	4525	4495	4470	4440	4527	4472	80	1350	500	3330	5	1	15903199	712	7.34	0.55	12	0.06	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.69	N	004780	500	79 억	581823	N	N	5	N	N
46	20230622	140747	57	100.00	KOSDAQ	금속	N	N	N	N		N	4490	-10	5	-0.22	40208665	8983	49.39	4475	4500	4455	5850	3150	4500	4476.08	3.66	0	-219	4550	4525	4495	4470	4440	4527	4472	80	1350	500	3330	5	1	15903199	714	7.36	0.55	12	0.06	610.00	8206.00	5430	20220722	-17.31	4000	20221013	12.25	5140	-12.65	20230118	4140	8.45	20230103	5430	-17.31	20220722	4000	12.25	20221013	1.69	N	004780	500	79 억	581823	N	N	5	N	N
47	20230622	130611	57	100.00	KOSDAQ	금속	N	N	N	N		N	4485	-15	5	-0.33	39096225	8735	48.02	4475	4500	4455	5850	3150	4500	4475.81	3.66	0	-84	4550	4525	4495	4470	4440	4527	4472	80	1350	500	3330	5	1	15903199	713	7.35	0.55	12	0.05	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.69	N	004780	500	79 억	581823	N	N	5	N	N
48	20230622	120703	57	100.00	KOSDAQ	금속	N	N	N	N		N	4485	-15	5	-0.33	24816015	5541	30.46	4475	4500	4455	5850	3150	4500	4478.62	3.66	0	-69	4550	4525	4495	4470	4440	4527	4472	80	1350	500	3330	5	1	15903199	713	7.35	0.55	12	0.03	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.69	N	004780	500	79 억	581823	N	N	5	N	N
49	20230622	110655	57	100.00	KOSDAQ	금속	N	N	N	N		N	4475	-25	5	-0.56	21994285	4913	27.01	4475	4500	4455	5850	3150	4500	4476.75	3.66	0	-68	4550	4525	4495	4470	4440	4527	4472	80	1350	500	3330	5	1	15903199	712	7.34	0.55	12	0.03	610.00	8206.00	5430	20220722	-17.59	4000	20221013	11.88	5140	-12.94	20230118	4140	8.09	20230103	5430	-17.59	20220722	4000	11.88	20221013	1.69	N	004780	500	79 억	581823	N	N	5	N	N
50	20230622	100749	57	100.00	KOSDAQ	금속	N	N	N	N		N	4470	-30	5	-0.67	10665485	2387	13.12	4475	4490	4455	5850	3150	4500	4468.15	3.66	0	-22	4550	4525	4495	4470	4440	4527	4472	80	1350	500	3330	5	1	15903199	711	7.33	0.54	12	0.02	610.00	8206.00	5430	20220722	-17.68	4000	20221013	11.75	5140	-13.04	20230118	4140	7.97	20230103	5430	-17.68	20220722	4000	11.75	20221013	1.69	N	004780	500	79 억	581823	N	N	5	N	N
51	20230622	090134	57	100.00	KOSDAQ	금속	N	N	N	N		N	4475	-25	5	-0.56	1619950	362	1.99	4475	4475	4475	5850	3150	4500	4475.00	3.66	0	-37	4550	4525	4495	4470	4440	4527	4472	80	1350	500	3330	5	1	15903199	712	7.34	0.55	12	0.00	610.00	8206.00	5430	20220722	-17.59	4000	20221013	11.88	5140	-12.94	20230118	4140	8.09	20230103	5430	-17.59	20220722	4000	11.88	20221013	1.69	N	004780	500	79 억	581823	N	N	5	N	N
52	20230621	161027	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4500	-5	5	-0.11	77136325	17189	140.79	4500	4520	4465	5850	3155	4505	4487.54	3.66	0	435	4551	4527	4491	4467	4431	4540	4480	80	1347	500	3330	5	1	15903199	716	7.38	0.55	12	0.11	610.00	8206.00	5430	20220722	-17.13	4000	20221013	12.50	5140	-12.45	20230118	4140	8.70	20230103	5430	-17.13	20220722	4000	12.50	20221013	1.68	N	004780	500	79 억	581388	N	N	5	N	N
53	20230621	150838	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4495	-10	5	-0.22	69944565	15583	127.64	4500	4520	4470	5850	3155	4505	4488.52	3.66	0	497	4551	4527	4491	4467	4431	4540	4480	80	1347	500	3330	5	1	15903199	715	7.37	0.55	12	0.10	610.00	8206.00	5430	20220722	-17.22	4000	20221013	12.38	5140	-12.55	20230118	4140	8.57	20230103	5430	-17.22	20220722	4000	12.38	20221013	1.68	N	004780	500	79 억	581388	N	N	1	N	N
54	20230621	140940	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4500	-5	5	-0.11	58530045	13039	106.80	4500	4520	4470	5850	3155	4505	4488.84	3.66	0	542	4551	4527	4491	4467	4431	4540	4480	80	1347	500	3330	5	1	15903199	716	7.38	0.55	12	0.08	610.00	8206.00	5430	20220722	-17.13	4000	20221013	12.50	5140	-12.45	20230118	4140	8.70	20230103	5430	-17.13	20220722	4000	12.50	20221013	1.68	N	004780	500	79 억	581388	N	N	1	N	N
55	20230621	130901	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4495	-10	5	-0.22	54214590	12077	98.92	4500	4520	4470	5850	3155	4505	4489.08	3.66	0	707	4551	4527	4491	4467	4431	4540	4480	80	1347	500	3330	5	1	15903199	715	7.37	0.55	12	0.08	610.00	8206.00	5430	20220722	-17.22	4000	20221013	12.38	5140	-12.55	20230118	4140	8.57	20230103	5430	-17.22	20220722	4000	12.38	20221013	1.68	N	004780	500	79 억	581388	N	N	1	N	N
56	20230621	120455	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4485	-20	5	-0.44	48564650	10821	88.63	4500	4520	4470	5850	3155	4505	4488.00	3.66	0	710	4551	4527	4491	4467	4431	4540	4480	80	1347	500	3330	5	1	15903199	713	7.35	0.55	12	0.07	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.68	N	004780	500	79 억	581388	N	N	1	N	N
57	20230621	110744	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4500	-5	5	-0.11	37872630	8430	69.05	4500	4520	4475	5850	3155	4505	4492.60	3.66	0	-710	4551	4527	4491	4467	4431	4540	4480	80	1347	500	3330	5	1	15903199	716	7.38	0.55	12	0.05	610.00	8206.00	5430	20220722	-17.13	4000	20221013	12.50	5140	-12.45	20230118	4140	8.70	20230103	5430	-17.13	20220722	4000	12.50	20221013	1.68	N	004780	500	79 억	581388	N	N	1	N	N
58	20230621	100322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4495	-10	5	-0.22	22595425	5025	41.16	4500	4520	4480	5850	3155	4505	4496.60	3.66	0	-206	4551	4527	4491	4467	4431	4540	4480	80	1347	500	3330	5	1	15903199	715	7.37	0.55	12	0.03	610.00	8206.00	5430	20220722	-17.22	4000	20221013	12.38	5140	-12.55	20230118	4140	8.57	20230103	5430	-17.22	20220722	4000	12.38	20221013	1.68	N	004780	500	79 억	581388	N	N	1	N	N
59	20230621	090118	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4500	-5	5	-0.11	1404000	312	2.56	4500	4500	4500	5850	3155	4505	4500.00	3.66	0	0	4551	4527	4491	4467	4431	4540	4480	80	1347	500	3330	5	1	15903199	716	7.38	0.55	12	0.00	610.00	8206.00	5430	20220722	-17.13	4000	20221013	12.50	5140	-12.45	20230118	4140	8.70	20230103	5430	-17.13	20220722	4000	12.50	20221013	1.68	N	004780	500	79 억	581388	N	N	1	N	N
60	20230620	160625	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4505	25	2	0.56	53693620	11961	135.66	4480	4515	4455	5820	3140	4480	4488.34	3.66	0	-1041	4573	4526	4488	4441	4403	4507	4422	80	1340	500	3310	5	1	15903199	716	7.39	0.55	12	0.08	610.00	8206.00	5430	20220722	-17.03	4000	20221013	12.62	5140	-12.35	20230118	4140	8.82	20230103	5430	-17.03	20220722	4000	12.62	20221013	1.69	N	004780	500	79 억	582418	N	N	1	N	N
61	20230620	150842	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4505	25	2	0.56	39956275	8898	100.92	4480	4515	4470	5820	3140	4480	4490.48	3.66	0	-986	4573	4526	4488	4441	4403	4507	4422	80	1340	500	3310	5	1	15903199	716	7.39	0.55	12	0.06	610.00	8206.00	5430	20220722	-17.03	4000	20221013	12.62	5140	-12.35	20230118	4140	8.82	20230103	5430	-17.03	20220722	4000	12.62	20221013	1.69	N	004780	500	79 억	582418	N	N	0	N	N
62	20230620	140516	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4505	25	2	0.56	32314725	7193	81.58	4480	4515	4470	5820	3140	4480	4492.52	3.66	0	-704	4573	4526	4488	4441	4403	4507	4422	80	1340	500	3310	5	1	15903199	716	7.39	0.55	12	0.05	610.00	8206.00	5430	20220722	-17.03	4000	20221013	12.62	5140	-12.35	20230118	4140	8.82	20230103	5430	-17.03	20220722	4000	12.62	20221013	1.69	N	004780	500	79 억	582418	N	N	0	N	N
63	20230620	130233	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4500	20	2	0.45	24983315	5566	63.13	4480	4500	4470	5820	3140	4480	4488.56	3.66	0	-471	4573	4526	4488	4441	4403	4507	4422	80	1340	500	3310	5	1	15903199	716	7.38	0.55	12	0.03	610.00	8206.00	5430	20220722	-17.13	4000	20221013	12.50	5140	-12.45	20230118	4140	8.70	20230103	5430	-17.13	20220722	4000	12.50	20221013	1.69	N	004780	500	79 억	582418	N	N	0	N	N
64	20230620	120713	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4485	5	2	0.11	19250665	4289	48.64	4480	4500	4470	5820	3140	4480	4488.38	3.66	0	-470	4573	4526	4488	4441	4403	4507	4422	80	1340	500	3310	5	1	15903199	713	7.35	0.55	12	0.03	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.69	N	004780	500	79 억	582418	N	N	0	N	N
65	20230620	110314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4500	20	2	0.45	16814800	3747	42.50	4480	4500	4470	5820	3140	4480	4487.54	3.66	0	-469	4573	4526	4488	4441	4403	4507	4422	80	1340	500	3310	5	1	15903199	716	7.38	0.55	12	0.02	610.00	8206.00	5430	20220722	-17.13	4000	20221013	12.50	5140	-12.45	20230118	4140	8.70	20230103	5430	-17.13	20220722	4000	12.50	20221013	1.69	N	004780	500	79 억	582418	N	N	0	N	N
66	20230620	100455	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4490	10	2	0.22	4755330	1061	12.03	4480	4490	4470	5820	3140	4480	4481.93	3.66	0	-431	4573	4526	4488	4441	4403	4507	4422	80	1340	500	3310	5	1	15903199	714	7.36	0.55	12	0.01	610.00	8206.00	5430	20220722	-17.31	4000	20221013	12.25	5140	-12.65	20230118	4140	8.45	20230103	5430	-17.31	20220722	4000	12.25	20221013	1.69	N	004780	500	79 억	582418	N	N	0	N	N
67	20230620	090709	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4480	0	3	0.00	2364935	528	5.99	4480	4480	4470	5820	3140	4480	4479.04	3.66	0	-258	4573	4526	4488	4441	4403	4507	4422	80	1340	500	3310	5	1	15903199	712	7.34	0.55	12	0.00	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.69	N	004780	500	79 억	582418	N	N	0	N	N
68	20230619	160436	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4480	-20	5	-0.44	39457370	8817	70.52	4535	4535	4450	5850	3150	4500	4475.15	3.66	0	-169	4546	4522	4486	4462	4426	4535	4475	80	1350	500	3330	5	1	15903199	712	7.34	0.55	12	0.06	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.68	N	004780	500	79 억	582587	N	N	0	N	N
69	20230619	150237	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4490	-10	5	-0.22	38906440	8694	69.54	4535	4535	4450	5850	3150	4500	4475.09	3.66	0	-151	4546	4522	4486	4462	4426	4535	4475	80	1350	500	3330	5	1	15903199	714	7.36	0.55	12	0.05	610.00	8206.00	5430	20220722	-17.31	4000	20221013	12.25	5140	-12.65	20230118	4140	8.45	20230103	5430	-17.31	20220722	4000	12.25	20221013	1.68	N	004780	500	79 억	582587	N	N	0	N	N
70	20230619	140658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4490	-10	5	-0.22	38148540	8525	68.18	4535	4535	4450	5850	3150	4500	4474.90	3.66	0	-151	4546	4522	4486	4462	4426	4535	4475	80	1350	500	3330	5	1	15903199	714	7.36	0.55	12	0.05	610.00	8206.00	5430	20220722	-17.31	4000	20221013	12.25	5140	-12.65	20230118	4140	8.45	20230103	5430	-17.31	20220722	4000	12.25	20221013	1.68	N	004780	500	79 억	582587	N	N	0	N	N
71	20230619	130639	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4485	-15	5	-0.33	35518210	7938	63.49	4535	4535	4450	5850	3150	4500	4474.45	3.66	0	-178	4546	4522	4486	4462	4426	4535	4475	80	1350	500	3330	5	1	15903199	713	7.35	0.55	12	0.05	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.68	N	004780	500	79 억	582587	N	N	0	N	N
72	20230619	120448	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4485	-15	5	-0.33	31131130	6958	55.65	4535	4535	4450	5850	3150	4500	4474.15	3.66	0	-185	4546	4522	4486	4462	4426	4535	4475	80	1350	500	3330	5	1	15903199	713	7.35	0.55	12	0.04	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.68	N	004780	500	79 억	582587	N	N	0	N	N
73	20230619	110932	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4465	-35	5	-0.78	29072525	6499	51.98	4535	4535	4450	5850	3150	4500	4473.38	3.66	0	-183	4546	4522	4486	4462	4426	4535	4475	80	1350	500	3330	5	1	15903199	710	7.32	0.54	12	0.04	610.00	8206.00	5430	20220722	-17.77	4000	20221013	11.62	5140	-13.13	20230118	4140	7.85	20230103	5430	-17.77	20220722	4000	11.62	20221013	1.68	N	004780	500	79 억	582587	N	N	0	N	N
74	20230619	100448	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4485	-15	5	-0.33	9585800	2133	17.06	4535	4535	4485	5850	3150	4500	4494.05	3.66	0	-174	4546	4522	4486	4462	4426	4535	4475	80	1350	500	3330	5	1	15903199	713	7.35	0.55	12	0.01	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.68	N	004780	500	79 억	582587	N	N	0	N	N
75	20230619	090553	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4525	25	2	0.56	1029145	227	1.82	4535	4535	4500	5850	3150	4500	4533.68	3.66	0	-2	4546	4522	4486	4462	4426	4535	4475	80	1350	500	3330	5	1	15903199	720	7.42	0.55	12	0.00	610.00	8206.00	5430	20220722	-16.67	4000	20221013	13.12	5140	-11.96	20230118	4140	9.30	20230103	5430	-16.67	20220722	4000	13.12	20221013	1.68	N	004780	500	79 억	582587	N	N	0	N	N
76	20230616	160232	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4500	45	2	1.01	55936985	12503	94.01	4455	4510	4450	5790	3120	4455	4473.48	3.66	0	-203	4511	4482	4456	4427	4401	4482	4427	80	1335	500	3290	5	1	15903199	716	7.38	0.55	12	0.08	610.00	8206.00	5430	20220722	-17.13	4000	20221013	12.50	5140	-12.45	20230118	4140	8.70	20230103	5430	-17.13	20220722	4000	12.50	20221013	1.67	N	004780	500	79 억	582790	N	N	0	N	N
77	20230616	150304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4470	15	2	0.34	32786740	7350	55.27	4455	4475	4450	5790	3120	4455	4460.78	3.66	0	-17	4511	4482	4456	4427	4401	4482	4427	80	1335	500	3290	5	1	15903199	711	7.33	0.54	12	0.05	610.00	8206.00	5430	20220722	-17.68	4000	20221013	11.75	5140	-13.04	20230118	4140	7.97	20230103	5430	-17.68	20220722	4000	11.75	20221013	1.67	N	004780	500	79 억	582790	N	N	0	N	N
78	20230616	140310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4475	20	2	0.45	24326295	5455	41.02	4455	4475	4450	5790	3120	4455	4459.45	3.66	0	-17	4511	4482	4456	4427	4401	4482	4427	80	1335	500	3290	5	1	15903199	712	7.34	0.55	12	0.03	610.00	8206.00	5430	20220722	-17.59	4000	20221013	11.88	5140	-12.94	20230118	4140	8.09	20230103	5430	-17.59	20220722	4000	11.88	20221013	1.67	N	004780	500	79 억	582790	N	N	0	N	N
79	20230616	130611	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4475	20	2	0.45	23041995	5168	38.86	4455	4475	4450	5790	3120	4455	4458.59	3.66	0	-17	4511	4482	4456	4427	4401	4482	4427	80	1335	500	3290	5	1	15903199	712	7.34	0.55	12	0.03	610.00	8206.00	5430	20220722	-17.59	4000	20221013	11.88	5140	-12.94	20230118	4140	8.09	20230103	5430	-17.59	20220722	4000	11.88	20221013	1.67	N	004780	500	79 억	582790	N	N	0	N	N
80	20230616	120901	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4460	5	2	0.11	18322970	4113	30.93	4455	4475	4450	5790	3120	4455	4454.89	3.66	0	-17	4511	4482	4456	4427	4401	4482	4427	80	1335	500	3290	5	1	15903199	709	7.31	0.54	12	0.03	610.00	8206.00	5430	20220722	-17.86	4000	20221013	11.50	5140	-13.23	20230118	4140	7.73	20230103	5430	-17.86	20220722	4000	11.50	20221013	1.67	N	004780	500	79 억	582790	N	N	0	N	N
81	20230616	110908	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4460	5	2	0.11	15019995	3372	25.36	4455	4475	4450	5790	3120	4455	4454.33	3.66	0	-17	4511	4482	4456	4427	4401	4482	4427	80	1335	500	3290	5	1	15903199	709	7.31	0.54	12	0.02	610.00	8206.00	5430	20220722	-17.86	4000	20221013	11.50	5140	-13.23	20230118	4140	7.73	20230103	5430	-17.86	20220722	4000	11.50	20221013	1.67	N	004780	500	79 억	582790	N	N	0	N	N
82	20230616	100257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4455	0	3	0.00	8557340	1922	14.45	4455	4460	4450	5790	3120	4455	4452.31	3.66	0	-17	4511	4482	4456	4427	4401	4482	4427	80	1335	500	3290	5	1	15903199	708	7.30	0.54	12	0.01	610.00	8206.00	5430	20220722	-17.96	4000	20221013	11.38	5140	-13.33	20230118	4140	7.61	20230103	5430	-17.96	20220722	4000	11.38	20221013	1.67	N	004780	500	79 억	582790	N	N	0	N	N
83	20230616	090450	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4460	5	2	0.11	2250520	505	3.80	4455	4460	4455	5790	3120	4455	4456.48	3.66	0	0	4511	4482	4456	4427	4401	4482	4427	80	1335	500	3290	5	1	15903199	709	7.31	0.54	12	0.00	610.00	8206.00	5430	20220722	-17.86	4000	20221013	11.50	5140	-13.23	20230118	4140	7.73	20230103	5430	-17.86	20220722	4000	11.50	20221013	1.67	N	004780	500	79 억	582790	N	N	0	N	N
84	20230615	150938	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4455	-5	5	-0.11	58193420	13072	77.48	4455	4485	4430	5790	3125	4460	4451.76	3.67	0	-1308	4513	4486	4468	4441	4423	4477	4432	80	1332	500	3300	5	1	15903199	708	7.30	0.54	12	0.08	610.00	8206.00	5430	20220722	-17.96	4000	20221013	11.38	5140	-13.33	20230118	4140	7.61	20230103	5430	-17.96	20220722	4000	11.38	20221013	1.65	N	004780	500	79 억	583950	N	N	0	N	N
85	20230615	140231	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4460	0	3	0.00	51234020	11508	68.21	4455	4485	4430	5790	3125	4460	4452.04	3.67	0	-1089	4513	4486	4468	4441	4423	4477	4432	80	1332	500	3300	5	1	15903199	709	7.31	0.54	12	0.07	610.00	8206.00	5430	20220722	-17.86	4000	20221013	11.50	5140	-13.23	20230118	4140	7.73	20230103	5430	-17.86	20220722	4000	11.50	20221013	1.65	N	004780	500	79 억	583950	N	N	0	N	N
86	20230615	130938	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4445	-15	5	-0.34	44311765	9952	58.99	4455	4485	4430	5790	3125	4460	4452.55	3.67	0	-1088	4513	4486	4468	4441	4423	4477	4432	80	1332	500	3300	5	1	15903199	707	7.29	0.54	12	0.06	610.00	8206.00	5430	20220722	-18.14	4000	20221013	11.12	5140	-13.52	20230118	4140	7.37	20230103	5430	-18.14	20220722	4000	11.12	20221013	1.65	N	004780	500	79 억	583950	N	N	0	N	N
87	20230615	120910	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4460	0	3	0.00	42973575	9651	57.20	4455	4485	4430	5790	3125	4460	4452.76	3.67	0	-1042	4513	4486	4468	4441	4423	4477	4432	80	1332	500	3300	5	1	15903199	709	7.31	0.54	12	0.06	610.00	8206.00	5430	20220722	-17.86	4000	20221013	11.50	5140	-13.23	20230118	4140	7.73	20230103	5430	-17.86	20220722	4000	11.50	20221013	1.65	N	004780	500	79 억	583950	N	N	0	N	N
88	20230615	110827	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4465	5	2	0.11	38459710	8636	51.19	4455	4485	4430	5790	3125	4460	4453.42	3.67	0	-401	4513	4486	4468	4441	4423	4477	4432	80	1332	500	3300	5	1	15903199	710	7.32	0.54	12	0.05	610.00	8206.00	5430	20220722	-17.77	4000	20221013	11.62	5140	-13.13	20230118	4140	7.85	20230103	5430	-17.77	20220722	4000	11.62	20221013	1.65	N	004780	500	79 억	583950	N	N	0	N	N
89	20230611	184820	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	4510	10	2	0.22	79668330	17720	241.42	4500	4515	4480	5850	3150	4500	4495.79	3.69	-522	-398	4540	4520	4495	4475	4450	4507	4462	80	1350	500	3330	5	1	15903199	717	7.39	0.55	12	0.11	610.00	8206.00	5430	20220722	-16.94	4000	20221013	12.75	5140	-12.26	20230118	4140	8.94	20230103	5430	-16.94	20220722	4000	12.75	20221013	1.60	N	004780	500	79 억	586369	N	N	26	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History