KissMeData/044490/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160441	57	100.00	KOSDAQ		금속	N	N	N	N	N	17240	990	2	6.09	3139393790	183994	275.60	16400	17390	16040	21100	11380	16250	17062.45	4.10	0	39369	16883	16566	16183	15866	15483	16725	16025	100	4860	500	11370	10	1	20007381	3449	638.52	0.72	12	0.92	27.00	24061.00	17400	20230621	-0.92	8590	20221121	100.70	17400	-0.92	20230621	8910	93.49	20230102	17400	-0.92	20230621	8590	100.70	20221121	1.37	N	044490	500	100 억	820971	N	N	0	N	N
3	20230630	150444	57	100.00	KOSDAQ		금속	N	N	N	N	N	17340	1090	2	6.71	3091802370	181234	271.47	16400	17390	16040	21100	11380	16250	17059.73	4.10	0	38761	16883	16566	16183	15866	15483	16725	16025	100	4860	500	11370	10	1	20007381	3469	642.22	0.72	12	0.91	27.00	24061.00	17400	20230621	-0.34	8590	20221121	101.86	17400	-0.34	20230621	8910	94.61	20230102	17400	-0.34	20230621	8590	101.86	20221121	1.37	N	044490	500	100 억	820971	N	N	0	N	N
4	20230630	140441	57	100.00	KOSDAQ		금속	N	N	N	N	N	17380	1130	2	6.95	2675786000	157146	235.39	16400	17390	16040	21100	11380	16250	17027.39	4.10	0	37028	16883	16566	16183	15866	15483	16725	16025	100	4860	500	11370	10	1	20007381	3477	643.70	0.72	12	0.79	27.00	24061.00	17400	20230621	-0.11	8590	20221121	102.33	17400	-0.11	20230621	8910	95.06	20230102	17400	-0.11	20230621	8590	102.33	20221121	1.37	N	044490	500	100 억	820971	N	N	0	N	N
5	20230630	130443	57	100.00	KOSDAQ		금속	N	N	N	N	N	17370	1120	2	6.89	2364310140	139182	208.48	16400	17390	16040	21100	11380	16250	16987.18	4.10	0	36217	16883	16566	16183	15866	15483	16725	16025	100	4860	500	11370	10	1	20007381	3475	643.33	0.72	12	0.70	27.00	24061.00	17400	20230621	-0.17	8590	20221121	102.21	17400	-0.17	20230621	8910	94.95	20230102	17400	-0.17	20230621	8590	102.21	20221121	1.37	N	044490	500	100 억	820971	N	N	0	N	N
6	20230630	120441	57	100.00	KOSDAQ		금속	N	N	N	N	N	17210	960	2	5.91	1901226890	112416	168.39	16400	17340	16040	21100	11380	16250	16912.42	4.10	0	27995	16883	16566	16183	15866	15483	16725	16025	100	4860	500	11370	10	1	20007381	3443	637.41	0.72	12	0.56	27.00	24061.00	17400	20230621	-1.09	8590	20221121	100.35	17400	-1.09	20230621	8910	93.15	20230102	17400	-1.09	20230621	8590	100.35	20221121	1.37	N	044490	500	100 억	820971	N	N	0	N	N
7	20230630	110442	57	100.00	KOSDAQ		금속	N	N	N	N	N	17060	810	2	4.98	1461219300	86863	130.11	16400	17300	16040	21100	11380	16250	16822.11	4.10	0	23383	16883	16566	16183	15866	15483	16725	16025	100	4860	500	11370	10	1	20007381	3413	631.85	0.71	12	0.43	27.00	24061.00	17400	20230621	-1.95	8590	20221121	98.60	17400	-1.95	20230621	8910	91.47	20230102	17400	-1.95	20230621	8590	98.60	20221121	1.37	N	044490	500	100 억	820971	N	N	0	N	N
8	20230630	100443	57	100.00	KOSDAQ		금속	N	N	N	N	N	16880	630	2	3.88	710404460	42877	64.22	16400	16900	16040	21100	11380	16250	16568.43	4.10	0	8584	16883	16566	16183	15866	15483	16725	16025	100	4860	500	11370	10	1	20007381	3377	625.19	0.70	12	0.21	27.00	24061.00	17400	20230621	-2.99	8590	20221121	96.51	17400	-2.99	20230621	8910	89.45	20230102	17400	-2.99	20230621	8590	96.51	20221121	1.37	N	044490	500	100 억	820971	N	N	0	N	N
9	20230630	090443	57	100.00	KOSDAQ		금속	N	N	N	N	N	16370	120	2	0.74	131208540	8111	12.15	16400	16400	16040	21100	11380	16250	16176.62	4.10	0	3562	16883	16566	16183	15866	15483	16725	16025	100	4860	500	11370	10	1	20007381	3275	606.30	0.68	12	0.04	27.00	24061.00	17400	20230621	-5.92	8590	20221121	90.57	17400	-5.92	20230621	8910	83.73	20230102	17400	-5.92	20230621	8590	90.57	20221121	1.37	N	044490	500	100 억	820971	N	N	0	N	N
10	20230629	160442	57	100.00	KOSDAQ		금속	N	N	N	N	N	16250	110	2	0.68	1068670540	66620	169.61	16040	16500	15800	20950	11300	16140	16041.28	4.07	0	7156	16620	16380	16140	15900	15660	16260	15780	100	4825	500	11290	10	1	20007381	3251	601.85	0.68	12	0.33	27.00	24061.00	17400	20230621	-6.61	8590	20221121	89.17	17400	-6.61	20230621	8910	82.38	20230102	17400	-6.61	20230621	8590	89.17	20221121	1.39	N	044490	500	100 억	813484	N	N	0	N	N
11	20230629	150440	57	100.00	KOSDAQ		금속	N	N	N	N	N	16140	0	3	0.00	1024168140	63871	162.61	16040	16500	15800	20950	11300	16140	16034.95	4.07	0	7537	16620	16380	16140	15900	15660	16260	15780	100	4825	500	11290	10	1	20007381	3229	597.78	0.67	12	0.32	27.00	24061.00	17400	20230621	-7.24	8590	20221121	87.89	17400	-7.24	20230621	8910	81.14	20230102	17400	-7.24	20230621	8590	87.89	20221121	1.39	N	044490	500	100 억	813484	N	N	0	N	N
12	20230629	140440	57	100.00	KOSDAQ		금속	N	N	N	N	N	16000	-140	5	-0.87	978032830	61005	155.31	16040	16500	15800	20950	11300	16140	16032.01	4.07	0	8110	16620	16380	16140	15900	15660	16260	15780	100	4825	500	11290	10	1	20007381	3201	592.59	0.66	12	0.30	27.00	24061.00	17400	20230621	-8.05	8590	20221121	86.26	17400	-8.05	20230621	8910	79.57	20230102	17400	-8.05	20230621	8590	86.26	20221121	1.39	N	044490	500	100 억	813484	N	N	0	N	N
13	20230629	130439	57	100.00	KOSDAQ		금속	N	N	N	N	N	16000	-140	5	-0.87	801850070	49945	127.15	16040	16500	15890	20950	11300	16140	16054.66	4.07	0	7680	16620	16380	16140	15900	15660	16260	15780	100	4825	500	11290	10	1	20007381	3201	592.59	0.66	12	0.25	27.00	24061.00	17400	20230621	-8.05	8590	20221121	86.26	17400	-8.05	20230621	8910	79.57	20230102	17400	-8.05	20230621	8590	86.26	20221121	1.39	N	044490	500	100 억	813484	N	N	0	N	N
14	20230629	120441	57	100.00	KOSDAQ		금속	N	N	N	N	N	15950	-190	5	-1.18	712963550	44367	112.95	16040	16500	15890	20950	11300	16140	16069.68	4.07	0	8510	16620	16380	16140	15900	15660	16260	15780	100	4825	500	11290	10	1	20007381	3191	590.74	0.66	12	0.22	27.00	24061.00	17400	20230621	-8.33	8590	20221121	85.68	17400	-8.33	20230621	8910	79.01	20230102	17400	-8.33	20230621	8590	85.68	20221121	1.39	N	044490	500	100 억	813484	N	N	0	N	N
15	20230629	110440	57	100.00	KOSDAQ		금속	N	N	N	N	N	16080	-60	5	-0.37	490970160	30433	77.48	16040	16500	15920	20950	11300	16140	16132.82	4.07	0	4380	16620	16380	16140	15900	15660	16260	15780	100	4825	500	11290	10	1	20007381	3217	595.56	0.67	12	0.15	27.00	24061.00	17400	20230621	-7.59	8590	20221121	87.19	17400	-7.59	20230621	8910	80.47	20230102	17400	-7.59	20230621	8590	87.19	20221121	1.39	N	044490	500	100 억	813484	N	N	0	N	N
16	20230629	100441	57	100.00	KOSDAQ		금속	N	N	N	N	N	16290	150	2	0.93	314280010	19579	49.85	16040	16350	15920	20950	11300	16140	16051.89	4.07	0	2747	16620	16380	16140	15900	15660	16260	15780	100	4825	500	11290	10	1	20007381	3259	603.33	0.68	12	0.10	27.00	24061.00	17400	20230621	-6.38	8590	20221121	89.64	17400	-6.38	20230621	8910	82.83	20230102	17400	-6.38	20230621	8590	89.64	20221121	1.39	N	044490	500	100 억	813484	N	N	0	N	N
17	20230629	090439	57	100.00	KOSDAQ		금속	N	N	N	N	N	16150	10	2	0.06	19712730	1213	3.09	16040	16350	16040	20950	11300	16140	16251.22	4.07	0	-798	16620	16380	16140	15900	15660	16260	15780	100	4825	500	11290	10	1	20007381	3231	598.15	0.67	12	0.01	27.00	24061.00	17400	20230621	-7.18	8590	20221121	88.01	17400	-7.18	20230621	8910	81.26	20230102	17400	-7.18	20230621	8590	88.01	20221121	1.39	N	044490	500	100 억	813484	N	N	0	N	N
18	20230628	160436	57	100.00	KOSDAQ		금속	N	N	N	N	N	16140	-90	5	-0.55	633569780	39278	69.04	16250	16380	15900	21050	11370	16230	16130.40	4.05	0	3981	17110	16670	16360	15920	15610	16515	15765	100	4840	500	11360	10	1	20007381	3229	597.78	0.67	12	0.20	27.00	24061.00	17400	20230621	-7.24	8590	20221121	87.89	17400	-7.24	20230621	8910	81.14	20230102	17400	-7.24	20230621	8590	87.89	20221121	1.36	N	044490	500	100 억	809505	N	N	0	N	N
19	20230628	150438	57	100.00	KOSDAQ		금속	N	N	N	N	N	16170	-60	5	-0.37	599359340	37156	65.31	16250	16380	15900	21050	11370	16230	16130.89	4.05	0	4114	17110	16670	16360	15920	15610	16515	15765	100	4840	500	11360	10	1	20007381	3235	598.89	0.67	12	0.19	27.00	24061.00	17400	20230621	-7.07	8590	20221121	88.24	17400	-7.07	20230621	8910	81.48	20230102	17400	-7.07	20230621	8590	88.24	20221121	1.36	N	044490	500	100 억	809505	N	N	0	N	N
20	20230628	140436	57	100.00	KOSDAQ		금속	N	N	N	N	N	16130	-100	5	-0.62	549607280	34076	59.90	16250	16380	15900	21050	11370	16230	16128.87	4.05	0	3831	17110	16670	16360	15920	15610	16515	15765	100	4840	500	11360	10	1	20007381	3227	597.41	0.67	12	0.17	27.00	24061.00	17400	20230621	-7.30	8590	20221121	87.78	17400	-7.30	20230621	8910	81.03	20230102	17400	-7.30	20230621	8590	87.78	20221121	1.36	N	044490	500	100 억	809505	N	N	0	N	N
21	20230628	130437	57	100.00	KOSDAQ		금속	N	N	N	N	N	16120	-110	5	-0.68	471323520	29228	51.38	16250	16380	15900	21050	11370	16230	16125.75	4.05	0	3664	17110	16670	16360	15920	15610	16515	15765	100	4840	500	11360	10	1	20007381	3225	597.04	0.67	12	0.15	27.00	24061.00	17400	20230621	-7.36	8590	20221121	87.66	17400	-7.36	20230621	8910	80.92	20230102	17400	-7.36	20230621	8590	87.66	20221121	1.36	N	044490	500	100 억	809505	N	N	0	N	N
22	20230628	120413	57	100.00	KOSDAQ		금속	N	N	N	N	N	16140	-90	5	-0.55	428917090	26598	46.75	16250	16380	15900	21050	11370	16230	16125.92	4.05	0	3533	17110	16670	16360	15920	15610	16515	15765	100	4840	500	11360	10	1	20007381	3229	597.78	0.67	12	0.13	27.00	24061.00	17400	20230621	-7.24	8590	20221121	87.89	17400	-7.24	20230621	8910	81.14	20230102	17400	-7.24	20230621	8590	87.89	20221121	1.36	N	044490	500	100 억	809505	N	N	0	N	N
23	20230628	110441	57	100.00	KOSDAQ		금속	N	N	N	N	N	16270	40	2	0.25	401655190	24910	43.79	16250	16380	15900	21050	11370	16230	16124.25	4.05	0	3033	17110	16670	16360	15920	15610	16515	15765	100	4840	500	11360	10	1	20007381	3255	602.59	0.68	12	0.12	27.00	24061.00	17400	20230621	-6.49	8590	20221121	89.41	17400	-6.49	20230621	8910	82.60	20230102	17400	-6.49	20230621	8590	89.41	20221121	1.36	N	044490	500	100 억	809505	N	N	0	N	N
24	20230628	100440	57	100.00	KOSDAQ		금속	N	N	N	N	N	16050	-180	5	-1.11	201035670	12488	21.95	16250	16350	15900	21050	11370	16230	16098.31	4.05	0	340	17110	16670	16360	15920	15610	16515	15765	100	4840	500	11360	10	1	20007381	3211	594.44	0.67	12	0.06	27.00	24061.00	17400	20230621	-7.76	8590	20221121	86.85	17400	-7.76	20230621	8910	80.13	20230102	17400	-7.76	20230621	8590	86.85	20221121	1.36	N	044490	500	100 억	809505	N	N	0	N	N
25	20230628	090437	57	100.00	KOSDAQ		금속	N	N	N	N	N	16200	-30	5	-0.18	26942340	1659	2.92	16250	16350	16200	21050	11370	16230	16240.11	4.05	0	-540	17110	16670	16360	15920	15610	16515	15765	100	4840	500	11360	10	1	20007381	3241	600.00	0.67	12	0.01	27.00	24061.00	17400	20230621	-6.90	8590	20221121	88.59	17400	-6.90	20230621	8910	81.82	20230102	17400	-6.90	20230621	8590	88.59	20221121	1.36	N	044490	500	100 억	809505	N	N	0	N	N
26	20230627	160439	57	100.00	KOSDAQ		금속	N	N	N	N	N	16230	-70	5	-0.43	927061080	56890	77.09	16320	16800	16050	21150	11410	16300	16295.85	3.99	0	11139	16913	16606	16313	16006	15713	16460	15860	100	4870	500	11410	10	1	20007381	3247	601.11	0.67	12	0.28	27.00	24061.00	17400	20230621	-6.72	8590	20221121	88.94	17400	-6.72	20230621	8910	82.15	20230102	17400	-6.72	20230621	8590	88.94	20221121	1.36	N	044490	500	100 억	797311	N	N	0	N	N
27	20230627	150442	57	100.00	KOSDAQ		금속	N	N	N	N	N	16210	-90	5	-0.55	917089480	56275	76.26	16320	16800	16050	21150	11410	16300	16296.57	3.99	0	11023	16913	16606	16313	16006	15713	16460	15860	100	4870	500	11410	10	1	20007381	3243	600.37	0.67	12	0.28	27.00	24061.00	17400	20230621	-6.84	8590	20221121	88.71	17400	-6.84	20230621	8910	81.93	20230102	17400	-6.84	20230621	8590	88.71	20221121	1.36	N	044490	500	100 억	797311	N	N	0	N	N
28	20230627	140445	57	100.00	KOSDAQ		금속	N	N	N	N	N	16320	20	2	0.12	782866500	47956	64.99	16320	16800	16050	21150	11410	16300	16324.68	3.99	0	7968	16913	16606	16313	16006	15713	16460	15860	100	4870	500	11410	10	1	20007381	3265	604.44	0.68	12	0.24	27.00	24061.00	17400	20230621	-6.21	8590	20221121	89.99	17400	-6.21	20230621	8910	83.16	20230102	17400	-6.21	20230621	8590	89.99	20221121	1.36	N	044490	500	100 억	797311	N	N	0	N	N
29	20230627	130444	57	100.00	KOSDAQ		금속	N	N	N	N	N	16220	-80	5	-0.49	726469130	44493	60.29	16320	16800	16050	21150	11410	16300	16327.72	3.99	0	6438	16913	16606	16313	16006	15713	16460	15860	100	4870	500	11410	10	1	20007381	3245	600.74	0.67	12	0.22	27.00	24061.00	17400	20230621	-6.78	8590	20221121	88.82	17400	-6.78	20230621	8910	82.04	20230102	17400	-6.78	20230621	8590	88.82	20221121	1.36	N	044490	500	100 억	797311	N	N	0	N	N
30	20230627	120446	57	100.00	KOSDAQ		금속	N	N	N	N	N	16160	-140	5	-0.86	666711370	40795	55.28	16320	16800	16050	21150	11410	16300	16342.97	3.99	0	5018	16913	16606	16313	16006	15713	16460	15860	100	4870	500	11410	10	1	20007381	3233	598.52	0.67	12	0.20	27.00	24061.00	17400	20230621	-7.13	8590	20221121	88.13	17400	-7.13	20230621	8910	81.37	20230102	17400	-7.13	20230621	8590	88.13	20221121	1.36	N	044490	500	100 억	797311	N	N	0	N	N
31	20230627	110446	57	100.00	KOSDAQ		금속	N	N	N	N	N	16400	100	2	0.61	424029810	25762	34.91	16320	16800	16170	21150	11410	16300	16459.51	3.99	0	811	16913	16606	16313	16006	15713	16460	15860	100	4870	500	11410	10	1	20007381	3281	607.41	0.68	12	0.13	27.00	24061.00	17400	20230621	-5.75	8590	20221121	90.92	17400	-5.75	20230621	8910	84.06	20230102	17400	-5.75	20230621	8590	90.92	20221121	1.36	N	044490	500	100 억	797311	N	N	0	N	N
32	20230627	100436	57	100.00	KOSDAQ		금속	N	N	N	N	N	16480	180	2	1.10	319123830	19332	26.20	16320	16800	16210	21150	11410	16300	16507.54	3.99	0	1753	16913	16606	16313	16006	15713	16460	15860	100	4870	500	11410	10	1	20007381	3297	610.37	0.68	12	0.10	27.00	24061.00	17400	20230621	-5.29	8590	20221121	91.85	17400	-5.29	20230621	8910	84.96	20230102	17400	-5.29	20230621	8590	91.85	20221121	1.36	N	044490	500	100 억	797311	N	N	0	N	N
33	20230627	090439	57	100.00	KOSDAQ		금속	N	N	N	N	N	16330	30	2	0.18	17130350	1047	1.42	16320	16400	16320	21150	11410	16300	16361.37	3.99	0	70	16913	16606	16313	16006	15713	16460	15860	100	4870	500	11410	10	1	20007381	3267	604.81	0.68	12	0.01	27.00	24061.00	17400	20230621	-6.15	8590	20221121	90.10	17400	-6.15	20230621	8910	83.28	20230102	17400	-6.15	20230621	8590	90.10	20221121	1.36	N	044490	500	100 억	797311	N	N	0	N	N
34	20230626	160438	57	100.00	KOSDAQ		금속	N	N	N	N	N	16300	-300	5	-1.81	1202866310	73794	109.62	16440	16620	16020	21550	11620	16600	16300.26	3.97	0	3842	17366	16982	16696	16312	16026	16840	16170	100	4965	500	11620	10	1	20007381	3261	603.70	0.68	12	0.37	27.00	24061.00	17400	20230621	-6.32	8500	20220623	91.76	17400	-6.32	20230621	8910	82.94	20230102	17400	-6.32	20230621	8590	89.76	20221121	1.37	N	044490	500	100 억	793842	N	N	278	N	N
35	20230626	150440	57	100.00	KOSDAQ		금속	N	N	N	N	N	16390	-210	5	-1.27	1165203910	71487	106.19	16440	16620	16020	21550	11620	16600	16299.45	3.97	0	3110	17366	16982	16696	16312	16026	16840	16170	100	4965	500	11620	10	1	20007381	3279	607.04	0.68	12	0.36	27.00	24061.00	17400	20230621	-5.80	8500	20220623	92.82	17400	-5.80	20230621	8910	83.95	20230102	17400	-5.80	20230621	8590	90.80	20221121	1.37	N	044490	500	100 억	793842	N	N	278	N	N
36	20230626	140440	57	100.00	KOSDAQ		금속	N	N	N	N	N	16140	-460	5	-2.77	933569560	57316	85.14	16440	16620	16020	21550	11620	16600	16288.02	3.97	0	5465	17366	16982	16696	16312	16026	16840	16170	100	4965	500	11620	10	1	20007381	3229	597.78	0.67	12	0.29	27.00	24061.00	17400	20230621	-7.24	8500	20220623	89.88	17400	-7.24	20230621	8910	81.14	20230102	17400	-7.24	20230621	8590	87.89	20221121	1.37	N	044490	500	100 억	793842	N	N	278	N	N
37	20230626	130439	57	100.00	KOSDAQ		금속	N	N	N	N	N	16250	-350	5	-2.11	777214120	47636	70.76	16440	16620	16020	21550	11620	16600	16315.59	3.97	0	6915	17366	16982	16696	16312	16026	16840	16170	100	4965	500	11620	10	1	20007381	3251	601.85	0.68	12	0.24	27.00	24061.00	17400	20230621	-6.61	8500	20220623	91.18	17400	-6.61	20230621	8910	82.38	20230102	17400	-6.61	20230621	8590	89.17	20221121	1.37	N	044490	500	100 억	793842	N	N	278	N	N
38	20230626	120436	57	100.00	KOSDAQ		금속	N	N	N	N	N	16350	-250	5	-1.51	730894260	44792	66.54	16440	16620	16020	21550	11620	16600	16317.41	3.97	0	7289	17366	16982	16696	16312	16026	16840	16170	100	4965	500	11620	10	1	20007381	3271	605.56	0.68	12	0.22	27.00	24061.00	17400	20230621	-6.03	8500	20220623	92.35	17400	-6.03	20230621	8910	83.50	20230102	17400	-6.03	20230621	8590	90.34	20221121	1.37	N	044490	500	100 억	793842	N	N	278	N	N
39	20230626	110436	57	100.00	KOSDAQ		금속	N	N	N	N	N	16520	-80	5	-0.48	617544050	37876	56.26	16440	16620	16020	21550	11620	16600	16304.23	3.97	0	7922	17366	16982	16696	16312	16026	16840	16170	100	4965	500	11620	10	1	20007381	3305	611.85	0.69	12	0.19	27.00	24061.00	17400	20230621	-5.06	8500	20220623	94.35	17400	-5.06	20230621	8910	85.41	20230102	17400	-5.06	20230621	8590	92.32	20221121	1.37	N	044490	500	100 억	793842	N	N	278	N	N
40	20230626	100437	57	100.00	KOSDAQ		금속	N	N	N	N	N	16400	-200	5	-1.20	425910980	26237	38.97	16440	16580	16020	21550	11620	16600	16232.98	3.97	0	6943	17366	16982	16696	16312	16026	16840	16170	100	4965	500	11620	10	1	20007381	3281	607.41	0.68	12	0.13	27.00	24061.00	17400	20230621	-5.75	8500	20220623	92.94	17400	-5.75	20230621	8910	84.06	20230102	17400	-5.75	20230621	8590	90.92	20221121	1.37	N	044490	500	100 억	793842	N	N	278	N	N
41	20230626	090438	57	100.00	KOSDAQ		금속	N	N	N	N	N	16430	-170	5	-1.02	45795840	2784	4.14	16440	16580	16430	21550	11620	16600	16448.73	3.97	0	1219	17366	16982	16696	16312	16026	16840	16170	100	4965	500	11620	10	1	20007381	3287	608.52	0.68	12	0.01	27.00	24061.00	17400	20230621	-5.57	8500	20220623	93.29	17400	-5.57	20230621	8910	84.40	20230102	17400	-5.57	20230621	8590	91.27	20221121	1.37	N	044490	500	100 억	793842	N	N	278	N	N
42	20230623	162345	57	100.00	KOSDAQ		금속	N	N	N	N	N	16600	-100	5	-0.60	1117344940	67272	127.84	16720	17080	16410	21700	11690	16700	16609.37	3.93	0	5603	17100	16900	16700	16500	16300	17000	16600	100	5005	500	11690	10	1	20007381	3321	614.81	0.69	12	0.34	27.00	24061.00	17400	20230621	-4.60	8500	20220623	95.29	17400	-4.60	20230621	8910	86.31	20230102	17400	-4.60	20230621	8500	95.29	20220623	1.35	N	044490	500	100 억	785324	N	N	278	N	N
43	20230623	140350	57	100.00	KOSDAQ		금속	N	N	N	N	N	16460	-240	5	-1.44	806645820	48551	92.26	16720	17080	16410	21700	11690	16700	16614.40	3.93	0	4144	17100	16900	16700	16500	16300	17000	16600	100	5005	500	11690	10	1	20007381	3293	609.63	0.68	12	0.24	27.00	24061.00	17400	20230621	-5.40	8500	20220623	93.65	17400	-5.40	20230621	8910	84.74	20230102	17400	-5.40	20230621	8500	93.65	20220623	1.35	N	044490	500	100 억	785324	N	N	974	N	N
44	20230622	160608	57	100.00	KOSDAQ		금속	N	N	N	N	N	16700	-250	5	-1.47	873220060	52526	64.54	16610	16900	16500	22000	11870	16950	16624.30	3.90	0	5001	17683	17316	17033	16666	16383	17175	16525	100	5065	500	11860	10	1	20007381	3341	618.52	0.69	12	0.26	27.00	24061.00	17400	20230621	-4.02	8500	20220623	96.47	17400	-4.02	20230621	8910	87.43	20230102	17400	-4.02	20230621	8500	96.47	20220623	1.33	N	044490	500	100 억	780607	N	N	974	N	N
45	20230622	150955	57	100.00	KOSDAQ		금속	N	N	N	N	N	16710	-240	5	-1.42	831220580	50011	61.45	16610	16900	16500	22000	11870	16950	16620.76	3.90	0	4806	17683	17316	17033	16666	16383	17175	16525	100	5065	500	11860	10	1	20007381	3343	618.89	0.69	12	0.25	27.00	24061.00	17400	20230621	-3.97	8500	20220623	96.59	17400	-3.97	20230621	8910	87.54	20230102	17400	-3.97	20230621	8500	96.59	20220623	1.33	N	044490	500	100 억	780607	N	N	291	N	N
46	20230622	140532	57	100.00	KOSDAQ		금속	N	N	N	N	N	16850	-100	5	-0.59	632379730	38139	46.87	16610	16850	16500	22000	11870	16950	16580.92	3.90	0	5571	17683	17316	17033	16666	16383	17175	16525	100	5065	500	11860	10	1	20007381	3371	624.07	0.70	12	0.19	27.00	24061.00	17400	20230621	-3.16	8500	20220623	98.24	17400	-3.16	20230621	8910	89.11	20230102	17400	-3.16	20230621	8500	98.24	20220623	1.33	N	044490	500	100 억	780607	N	N	291	N	N
47	20230622	130549	57	100.00	KOSDAQ		금속	N	N	N	N	N	16660	-290	5	-1.71	591450600	35691	43.86	16610	16850	16500	22000	11870	16950	16571.42	3.90	0	5543	17683	17316	17033	16666	16383	17175	16525	100	5065	500	11860	10	1	20007381	3333	617.04	0.69	12	0.18	27.00	24061.00	17400	20230621	-4.25	8500	20220623	96.00	17400	-4.25	20230621	8910	86.98	20230102	17400	-4.25	20230621	8500	96.00	20220623	1.33	N	044490	500	100 억	780607	N	N	291	N	N
48	20230622	120729	57	100.00	KOSDAQ		금속	N	N	N	N	N	16590	-360	5	-2.12	550850180	33245	40.85	16610	16850	16500	22000	11870	16950	16569.41	3.90	0	5037	17683	17316	17033	16666	16383	17175	16525	100	5065	500	11860	10	1	20007381	3319	614.44	0.69	12	0.17	27.00	24061.00	17400	20230621	-4.66	8500	20220623	95.18	17400	-4.66	20230621	8910	86.20	20230102	17400	-4.66	20230621	8500	95.18	20220623	1.33	N	044490	500	100 억	780607	N	N	291	N	N
49	20230622	110410	57	100.00	KOSDAQ		금속	N	N	N	N	N	16570	-380	5	-2.24	461773230	27875	34.25	16610	16850	16500	22000	11870	16950	16565.86	3.90	0	3200	17683	17316	17033	16666	16383	17175	16525	100	5065	500	11860	10	1	20007381	3315	613.70	0.69	12	0.14	27.00	24061.00	17400	20230621	-4.77	8500	20220623	94.94	17400	-4.77	20230621	8910	85.97	20230102	17400	-4.77	20230621	8500	94.94	20220623	1.33	N	044490	500	100 억	780607	N	N	291	N	N
50	20230622	100523	57	100.00	KOSDAQ		금속	N	N	N	N	N	16590	-360	5	-2.12	278935560	16825	20.67	16610	16850	16500	22000	11870	16950	16578.64	3.90	0	942	17683	17316	17033	16666	16383	17175	16525	100	5065	500	11860	10	1	20007381	3319	614.44	0.69	12	0.08	27.00	24061.00	17400	20230621	-4.66	8500	20220623	95.18	17400	-4.66	20230621	8910	86.20	20230102	17400	-4.66	20230621	8500	95.18	20220623	1.33	N	044490	500	100 억	780607	N	N	291	N	N
51	20230622	090933	57	100.00	KOSDAQ		금속	N	N	N	N	N	16590	-360	5	-2.12	69165000	4172	5.13	16610	16850	16510	22000	11870	16950	16578.38	3.90	0	162	17683	17316	17033	16666	16383	17175	16525	100	5065	500	11860	10	1	20007381	3319	614.44	0.69	12	0.02	27.00	24061.00	17400	20230621	-4.66	8500	20220623	95.18	17400	-4.66	20230621	8910	86.20	20230102	17400	-4.66	20230621	8500	95.18	20220623	1.33	N	044490	500	100 억	780607	N	N	291	N	N
52	20230621	160526	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16950	-100	5	-0.59	1379834750	81181	107.59	17050	17400	16750	22150	11940	17050	16997.05	3.91	0	-1867	17550	17300	17010	16760	16470	17425	16885	100	5105	500	11930	10	1	20007381	3391	627.78	0.70	12	0.41	27.00	24061.00	17400	20230621	-2.59	8500	20220623	99.41	17400	-2.59	20230621	8910	90.24	20230102	17400	-2.59	20230621	8500	99.41	20220623	1.23	N	044490	500	100 억	782452	N	N	291	N	N
53	20230621	150710	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16810	-240	5	-1.41	1295413940	76175	100.96	17050	17400	16750	22150	11940	17050	17005.76	3.91	0	-1457	17550	17300	17010	16760	16470	17425	16885	100	5105	500	11930	10	1	20007381	3363	622.59	0.70	12	0.38	27.00	24061.00	17400	20230621	-3.39	8500	20220623	97.76	17400	-3.39	20230621	8910	88.66	20230102	17400	-3.39	20230621	8500	97.76	20220623	1.23	N	044490	500	100 억	782452	N	N	0	N	N
54	20230621	140454	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16910	-140	5	-0.82	920179870	53908	71.44	17050	17400	16850	22150	11940	17050	17069.45	3.91	0	-875	17550	17300	17010	16760	16470	17425	16885	100	5105	500	11930	10	1	20007381	3383	626.30	0.70	12	0.27	27.00	24061.00	17400	20230621	-2.82	8500	20220623	98.94	17400	-2.82	20230621	8910	89.79	20230102	17400	-2.82	20230621	8500	98.94	20220623	1.23	N	044490	500	100 억	782452	N	N	0	N	N
55	20230621	130948	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16950	-100	5	-0.59	795663120	46535	61.67	17050	17400	16850	22150	11940	17050	17098.17	3.91	0	-959	17550	17300	17010	16760	16470	17425	16885	100	5105	500	11930	10	1	20007381	3391	627.78	0.70	12	0.23	27.00	24061.00	17400	20230621	-2.59	8500	20220623	99.41	17400	-2.59	20230621	8910	90.24	20230102	17400	-2.59	20230621	8500	99.41	20220623	1.23	N	044490	500	100 억	782452	N	N	0	N	N
56	20230621	120250	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16960	-90	5	-0.53	733877940	42876	56.82	17050	17400	16850	22150	11940	17050	17116.29	3.91	0	251	17550	17300	17010	16760	16470	17425	16885	100	5105	500	11930	10	1	20007381	3393	628.15	0.70	12	0.21	27.00	24061.00	17400	20230621	-2.53	8500	20220623	99.53	17400	-2.53	20230621	8910	90.35	20230102	17400	-2.53	20230621	8500	99.53	20220623	1.23	N	044490	500	100 억	782452	N	N	0	N	N
57	20230621	110647	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	17000	-50	5	-0.29	613200930	35746	47.37	17050	17400	16850	22150	11940	17050	17154.39	3.91	0	-1800	17550	17300	17010	16760	16470	17425	16885	100	5105	500	11930	10	1	20007381	3401	629.63	0.71	12	0.18	27.00	24061.00	17400	20230621	-2.30	8500	20220623	100.00	17400	-2.30	20230621	8910	90.80	20230102	17400	-2.30	20230621	8500	100.00	20220623	1.23	N	044490	500	100 억	782452	N	N	0	N	N
58	20230621	100325	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	17170	120	2	0.70	489785290	28516	37.79	17050	17400	16850	22150	11940	17050	17175.81	3.91	0	-2020	17550	17300	17010	16760	16470	17425	16885	100	5105	500	11930	10	1	20007381	3435	635.93	0.71	12	0.14	27.00	24061.00	17400	20230621	-1.32	8500	20220623	102.00	17400	-1.32	20230621	8910	92.70	20230102	17400	-1.32	20230621	8500	102.00	20220623	1.23	N	044490	500	100 억	782452	N	N	0	N	N
59	20230621	090901	57	100.00	KOSDAQ		금속	N	N	N	N	N	17080	30	2	0.18	156184190	9198	12.19	17050	17210	16850	22150	11940	17050	16980.23	3.91	0	-1345	17550	17300	17010	16760	16470	17425	16885	100	5105	500	11930	10	1	20007381	3417	632.59	0.71	12	0.05	27.00	24061.00	17260	20230620	-1.04	8500	20220623	100.94	17260	-1.04	20230620	8910	91.69	20230102	17260	-1.04	20230620	8500	100.94	20220623	1.23	N	044490	500	100 억	782452	N	N	0	N	N
60	20230620	160639	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	17050	130	2	0.77	1282506180	75277	46.04	16930	17260	16720	21950	11850	16920	17037.16	3.98	0	-16050	17506	17212	16906	16612	16306	17360	16760	100	5050	500	11840	10	1	20007381	3411	631.48	0.71	12	0.38	27.00	24061.00	17260	20230620	-1.22	8500	20220623	100.59	17260	-1.22	20230620	8910	91.36	20230102	17260	-1.22	20230620	8500	100.59	20220623	1.21	N	044490	500	100 억	796202	N	N	0	N	N
61	20230620	150933	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16980	60	2	0.35	1222293760	71740	43.88	16930	17260	16720	21950	11850	16920	17037.83	3.98	0	-15967	17506	17212	16906	16612	16306	17360	16760	100	5050	500	11840	10	1	20007381	3397	628.89	0.71	12	0.36	27.00	24061.00	17260	20230620	-1.62	8500	20220623	99.76	17260	-1.62	20230620	8910	90.57	20230102	17260	-1.62	20230620	8500	99.76	20220623	1.21	N	044490	500	100 억	796202	N	N	0	N	N
62	20230620	140337	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	17090	170	2	1.00	966652520	56753	34.71	16930	17260	16720	21950	11850	16920	17032.63	3.98	0	-13728	17506	17212	16906	16612	16306	17360	16760	100	5050	500	11840	10	1	20007381	3419	632.96	0.71	12	0.28	27.00	24061.00	17260	20230620	-0.98	8500	20220623	101.06	17260	-0.98	20230620	8910	91.81	20230102	17260	-0.98	20230620	8500	101.06	20220623	1.21	N	044490	500	100 억	796202	N	N	0	N	N
63	20230620	130428	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	17070	150	2	0.89	845881410	49680	30.38	16930	17260	16720	21950	11850	16920	17026.60	3.98	0	-12045	17506	17212	16906	16612	16306	17360	16760	100	5050	500	11840	10	1	20007381	3415	632.22	0.71	12	0.25	27.00	24061.00	17260	20230620	-1.10	8500	20220623	100.82	17260	-1.10	20230620	8910	91.58	20230102	17260	-1.10	20230620	8500	100.82	20220623	1.21	N	044490	500	100 억	796202	N	N	0	N	N
64	20230620	120302	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	17040	120	2	0.71	766482340	45022	27.54	16930	17260	16720	21950	11850	16920	17024.62	3.98	0	-10929	17506	17212	16906	16612	16306	17360	16760	100	5050	500	11840	10	1	20007381	3409	631.11	0.71	12	0.23	27.00	24061.00	17260	20230620	-1.27	8500	20220623	100.47	17260	-1.27	20230620	8910	91.25	20230102	17260	-1.27	20230620	8500	100.47	20220623	1.21	N	044490	500	100 억	796202	N	N	0	N	N
65	20230620	110932	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16980	60	2	0.35	620570950	36470	22.31	16930	17260	16720	21950	11850	16920	17015.93	3.98	0	-7940	17506	17212	16906	16612	16306	17360	16760	100	5050	500	11840	10	1	20007381	3397	628.89	0.71	12	0.18	27.00	24061.00	17260	20230620	-1.62	8500	20220623	99.76	17260	-1.62	20230620	8910	90.57	20230102	17260	-1.62	20230620	8500	99.76	20220623	1.21	N	044490	500	100 억	796202	N	N	0	N	N
66	20230620	100755	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16960	40	2	0.24	472868420	27743	16.97	16930	17260	16720	21950	11850	16920	17044.61	3.98	0	-8889	17506	17212	16906	16612	16306	17360	16760	100	5050	500	11840	10	1	20007381	3393	628.15	0.70	12	0.14	27.00	24061.00	17260	20230620	-1.74	8500	20220623	99.53	17260	-1.74	20230620	8910	90.35	20230102	17260	-1.74	20230620	8500	99.53	20220623	1.21	N	044490	500	100 억	796202	N	N	0	N	N
67	20230620	090918	57	100.00	KOSDAQ		금속	N	N	N	N	N	16810	-110	5	-0.65	54461930	3237	1.98	16930	16940	16720	21950	11850	16920	16824.79	3.98	0	-2045	17506	17212	16906	16612	16306	17360	16760	100	5050	500	11840	10	1	20007381	3363	622.59	0.70	12	0.02	27.00	24061.00	17200	20230619	-2.27	8500	20220623	97.76	17200	-2.27	20230619	8910	88.66	20230102	17200	-2.27	20230619	8500	97.76	20220623	1.21	N	044490	500	100 억	796202	N	N	0	N	N
68	20230619	160954	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16920	220	2	1.32	2768810220	163117	111.83	16750	17200	16600	21700	11690	16700	16974.38	3.93	0	8675	17273	16986	16603	16316	15933	17130	16460	100	5005	500	11690	10	1	20007381	3385	626.67	0.70	12	0.82	27.00	24061.00	17200	20230619	-1.63	8500	20220623	99.06	17200	-1.63	20230619	8910	89.90	20230102	17200	-1.63	20230619	8500	99.06	20220623	1.23	N	044490	500	100 억	785827	N	N	394	N	N
69	20230619	151032	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16880	180	2	1.08	2729130180	160765	110.22	16750	17200	16600	21700	11690	16700	16975.90	3.93	0	9886	17273	16986	16603	16316	15933	17130	16460	100	5005	500	11690	10	1	20007381	3377	625.19	0.70	12	0.80	27.00	24061.00	17200	20230619	-1.86	8500	20220623	98.59	17200	-1.86	20230619	8910	89.45	20230102	17200	-1.86	20230619	8500	98.59	20220623	1.23	N	044490	500	100 억	785827	N	N	394	N	N
70	20230619	140320	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16810	110	2	0.66	2550248150	150147	102.94	16750	17200	16600	21700	11690	16700	16985.01	3.93	0	15209	17273	16986	16603	16316	15933	17130	16460	100	5005	500	11690	10	1	20007381	3363	622.59	0.70	12	0.75	27.00	24061.00	17200	20230619	-2.27	8500	20220623	97.76	17200	-2.27	20230619	8910	88.66	20230102	17200	-2.27	20230619	8500	97.76	20220623	1.23	N	044490	500	100 억	785827	N	N	394	N	N
71	20230619	130235	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	17090	390	2	2.34	2340521070	137774	94.46	16750	17200	16600	21700	11690	16700	16988.12	3.93	0	16805	17273	16986	16603	16316	15933	17130	16460	100	5005	500	11690	10	1	20007381	3419	632.96	0.71	12	0.69	27.00	24061.00	17200	20230619	-0.64	8500	20220623	101.06	17200	-0.64	20230619	8910	91.81	20230102	17200	-0.64	20230619	8500	101.06	20220623	1.23	N	044490	500	100 억	785827	N	N	394	N	N
72	20230619	120219	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	17170	470	2	2.81	1996096860	117673	80.68	16750	17180	16600	21700	11690	16700	16963.08	3.93	0	11714	17273	16986	16603	16316	15933	17130	16460	100	5005	500	11690	10	1	20007381	3435	635.93	0.71	12	0.59	27.00	24061.00	17180	20230619	-0.06	8500	20220623	102.00	17180	-0.06	20230619	8910	92.70	20230102	17180	-0.06	20230619	8500	102.00	20220623	1.23	N	044490	500	100 억	785827	N	N	394	N	N
73	20230619	110240	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16990	290	2	1.74	1359788060	80429	55.14	16750	17100	16600	21700	11690	16700	16906.69	3.93	0	-4896	17273	16986	16603	16316	15933	17130	16460	100	5005	500	11690	10	1	20007381	3399	629.26	0.71	12	0.40	27.00	24061.00	17100	20230619	-0.64	8500	20220623	99.88	17100	-0.64	20230619	8910	90.68	20230102	17100	-0.64	20230619	8500	99.88	20220623	1.23	N	044490	500	100 억	785827	N	N	394	N	N
74	20230619	100429	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16740	40	2	0.24	990818740	58503	40.11	16750	17100	16720	21700	11690	16700	16936.20	3.93	0	66	17273	16986	16603	16316	15933	17130	16460	100	5005	500	11690	10	1	20007381	3349	620.00	0.70	12	0.29	27.00	24061.00	17100	20230619	-2.11	8500	20220623	96.94	17100	-2.11	20230619	8910	87.88	20230102	17100	-2.11	20230619	8500	96.94	20220623	1.23	N	044490	500	100 억	785827	N	N	394	N	N
75	20230619	090554	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16860	160	2	0.96	164790330	9774	6.70	16750	16970	16750	21700	11690	16700	16860.07	3.93	0	924	17273	16986	16603	16316	15933	17130	16460	100	5005	500	11690	10	1	20007381	3373	624.44	0.70	12	0.05	27.00	24061.00	16970	20230619	-0.65	8500	20220623	98.35	16970	-0.65	20230619	8910	89.23	20230102	16970	-0.65	20230619	8500	98.35	20220623	1.23	N	044490	500	100 억	785827	N	N	394	N	N
76	20230616	160616	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16700	480	2	2.96	2421257060	144856	190.83	16220	16890	16220	21050	11360	16220	16714.95	3.79	0	29203	16993	16606	16143	15756	15293	16800	15950	100	4845	500	11350	10	1	20007381	3341	618.52	0.69	12	0.72	27.00	24061.00	16890	20230616	-1.12	8500	20220623	96.47	16890	-1.12	20230616	8910	87.43	20230102	16890	-1.12	20230616	8500	96.47	20220623	1.24	N	044490	500	100 억	758946	N	N	394	N	N
77	20230616	150814	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16680	460	2	2.84	2344256610	140241	184.75	16220	16890	16220	21050	11360	16220	16715.93	3.79	0	28452	16993	16606	16143	15756	15293	16800	15950	100	4845	500	11350	10	1	20007381	3337	617.78	0.69	12	0.70	27.00	24061.00	16890	20230616	-1.24	8500	20220623	96.24	16890	-1.24	20230616	8910	87.21	20230102	16890	-1.24	20230616	8500	96.24	20220623	1.24	N	044490	500	100 억	758946	N	N	133	N	N
78	20230616	140624	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16650	430	2	2.65	2021685840	120827	159.17	16220	16890	16220	21050	11360	16220	16732.08	3.79	0	28024	16993	16606	16143	15756	15293	16800	15950	100	4845	500	11350	10	1	20007381	3331	616.67	0.69	12	0.60	27.00	24061.00	16890	20230616	-1.42	8500	20220623	95.88	16890	-1.42	20230616	8910	86.87	20230102	16890	-1.42	20230616	8500	95.88	20220623	1.24	N	044490	500	100 억	758946	N	N	133	N	N
79	20230616	130838	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16780	560	2	3.45	1792499030	107166	141.18	16220	16890	16220	21050	11360	16220	16726.39	3.79	0	28364	16993	16606	16143	15756	15293	16800	15950	100	4845	500	11350	10	1	20007381	3357	621.48	0.70	12	0.54	27.00	24061.00	16890	20230616	-0.65	8500	20220623	97.41	16890	-0.65	20230616	8910	88.33	20230102	16890	-0.65	20230616	8500	97.41	20220623	1.24	N	044490	500	100 억	758946	N	N	133	N	N
80	20230616	121035	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16670	450	2	2.77	1625360420	97158	127.99	16220	16890	16220	21050	11360	16220	16729.06	3.79	0	31550	16993	16606	16143	15756	15293	16800	15950	100	4845	500	11350	10	1	20007381	3335	617.41	0.69	12	0.49	27.00	24061.00	16890	20230616	-1.30	8500	20220623	96.12	16890	-1.30	20230616	8910	87.09	20230102	16890	-1.30	20230616	8500	96.12	20220623	1.24	N	044490	500	100 억	758946	N	N	133	N	N
81	20230616	110746	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16760	540	2	3.33	1478205390	88338	116.37	16220	16890	16220	21050	11360	16220	16733.53	3.79	0	34673	16993	16606	16143	15756	15293	16800	15950	100	4845	500	11350	10	1	20007381	3353	620.74	0.70	12	0.44	27.00	24061.00	16890	20230616	-0.77	8500	20220623	97.18	16890	-0.77	20230616	8910	88.10	20230102	16890	-0.77	20230616	8500	97.18	20220623	1.24	N	044490	500	100 억	758946	N	N	133	N	N
82	20230616	100547	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	16850	630	2	3.88	1214367240	72657	95.71	16220	16890	16220	21050	11360	16220	16713.72	3.79	0	26135	16993	16606	16143	15756	15293	16800	15950	100	4845	500	11350	10	1	20007381	3371	624.07	0.70	12	0.36	27.00	24061.00	16890	20230616	-0.24	8500	20220623	98.24	16890	-0.24	20230616	8910	89.11	20230102	16890	-0.24	20230616	8500	98.24	20220623	1.24	N	044490	500	100 억	758946	N	N	133	N	N
83	20230616	090752	57	100.00	KOSDAQ		금속	N	N	N	N	N	16580	360	2	2.22	117166660	7102	9.36	16220	16600	16220	21050	11360	16220	16497.82	3.79	0	-781	16993	16606	16143	15756	15293	16800	15950	100	4845	500	11350	10	1	20007381	3317	614.07	0.69	12	0.04	27.00	24061.00	16690	20230614	-0.66	8500	20220623	95.06	16690	-0.66	20230614	8910	86.08	20230102	16690	-0.66	20230614	8500	95.06	20220623	1.24	N	044490	500	100 억	758946	N	N	133	N	N
84	20230615	150453	57	100.00	KOSDAQ		금속	N	N	N	N	N	16200	160	2	1.00	1162802510	72268	67.37	15970	16530	15680	20850	11230	16040	16090.14	3.77	0	3991	17073	16556	16173	15656	15273	16365	15465	100	4810	500	11220	10	1	20007381	3241	600.00	0.67	12	0.36	27.00	24061.00	16690	20230614	-2.94	8500	20220623	90.59	16690	-2.94	20230614	8910	81.82	20230102	16690	-2.94	20230614	8500	90.59	20220623	1.25	N	044490	500	100 억	755204	N	N	0	N	N
85	20230615	140955	57	100.00	KOSDAQ		금속	N	N	N	N	N	16130	90	2	0.56	1021992490	63564	59.26	15970	16530	15680	20850	11230	16040	16078.17	3.77	0	3004	17073	16556	16173	15656	15273	16365	15465	100	4810	500	11220	10	1	20007381	3227	597.41	0.67	12	0.32	27.00	24061.00	16690	20230614	-3.36	8500	20220623	89.76	16690	-3.36	20230614	8910	81.03	20230102	16690	-3.36	20230614	8500	89.76	20220623	1.25	N	044490	500	100 억	755204	N	N	0	N	N
86	20230615	130951	57	100.00	KOSDAQ		금속	N	N	N	N	N	16000	-40	5	-0.25	621258990	38982	36.34	15970	16350	15680	20850	11230	16040	15937.07	3.77	0	-1557	17073	16556	16173	15656	15273	16365	15465	100	4810	500	11220	10	1	20007381	3201	592.59	0.66	12	0.19	27.00	24061.00	16690	20230614	-4.13	8500	20220623	88.24	16690	-4.13	20230614	8910	79.57	20230102	16690	-4.13	20230614	8500	88.24	20220623	1.25	N	044490	500	100 억	755204	N	N	0	N	N
87	20230615	120751	57	100.00	KOSDAQ		금속	N	N	N	N	N	15900	-140	5	-0.87	562217380	35279	32.89	15970	16350	15680	20850	11230	16040	15936.32	3.77	0	-1789	17073	16556	16173	15656	15273	16365	15465	100	4810	500	11220	10	1	20007381	3181	588.89	0.66	12	0.18	27.00	24061.00	16690	20230614	-4.73	8500	20220623	87.06	16690	-4.73	20230614	8910	78.45	20230102	16690	-4.73	20230614	8500	87.06	20220623	1.25	N	044490	500	100 억	755204	N	N	0	N	N
88	20230615	110358	57	100.00	KOSDAQ		금속	N	N	N	N	N	15740	-300	5	-1.87	469101660	29373	27.38	15970	16350	15700	20850	11230	16040	15970.51	3.77	0	-2950	17073	16556	16173	15656	15273	16365	15465	100	4810	500	11220	10	1	20007381	3149	582.96	0.65	12	0.15	27.00	24061.00	16690	20230614	-5.69	8500	20220623	85.18	16690	-5.69	20230614	8910	76.66	20230102	16690	-5.69	20230614	8500	85.18	20220623	1.25	N	044490	500	100 억	755204	N	N	0	N	N
89	20230611	184855	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	15330	-550	5	-3.46	2129924370	138564	71.19	16080	16080	15010	20600	11120	15880	15371.52	3.75	-52749	-40263	16380	16130	15750	15500	15120	16255	15625	100	4740	500	11110	10	1	20007381	3067	567.78	0.64	12	0.69	27.00	24061.00	16080	20230609	-4.66	8500	20220623	80.35	16080	-4.66	20230609	8910	72.05	20230102	16080	-4.66	20230609	8500	80.35	20220623	0.89	N	044490	500	100 억	750221	N	N	8755	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History