KissMeData/090410/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160639	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2895	75	2	2.66	58022825040	20324052	39.73	2785	2960	2680	3665	1975	2820	2854.85	1.72	0	254808	3203	3011	2743	2551	2283	3107	2647	46	845	100	1970	5	1	46084095	1334	13.16	1.47	12	44.10	220.00	1972.00	2960	20230630	-2.20	1420	20221013	103.87	2960	-2.20	20230630	1680	72.32	20230314	2960	-2.20	20230630	1420	103.87	20221013	7.37	N	090410	100	46 억	794739	N	N	N	N
3	20230630	150642	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2860	40	2	1.42	54221889585	19007220	37.15	2785	2960	2680	3665	1975	2820	2852.71	1.72	0	204477	3203	3011	2743	2551	2283	3107	2647	46	845	100	1970	5	1	46084095	1318	13.00	1.45	12	41.24	220.00	1972.00	2960	20230630	-3.38	1420	20221013	101.41	2960	-3.38	20230630	1680	70.24	20230314	2960	-3.38	20230630	1420	101.41	20221013	7.37	N	090410	100	46 억	794739	N	N	N	N
4	20230630	140640	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2825	5	2	0.18	50836963250	17814506	34.82	2785	2960	2680	3665	1975	2820	2853.69	1.72	0	7535	3203	3011	2743	2551	2283	3107	2647	46	845	100	1970	5	1	46084095	1302	12.84	1.43	12	38.66	220.00	1972.00	2960	20230630	-4.56	1420	20221013	98.94	2960	-4.56	20230630	1680	68.15	20230314	2960	-4.56	20230630	1420	98.94	20221013	7.37	N	090410	100	46 억	794739	N	N	N	N
5	20230630	130642	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2835	15	2	0.53	48705079550	17064173	33.36	2785	2960	2680	3665	1975	2820	2854.24	1.72	0	-154807	3203	3011	2743	2551	2283	3107	2647	46	845	100	1970	5	1	46084095	1306	12.89	1.44	12	37.03	220.00	1972.00	2960	20230630	-4.22	1420	20221013	99.65	2960	-4.22	20230630	1680	68.75	20230314	2960	-4.22	20230630	1420	99.65	20221013	7.37	N	090410	100	46 억	794739	N	N	N	N
6	20230630	120638	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2910	90	2	3.19	42815432070	15011924	29.34	2785	2960	2680	3665	1975	2820	2852.10	1.72	0	-260811	3203	3011	2743	2551	2283	3107	2647	46	845	100	1970	5	1	46084095	1341	13.23	1.48	12	32.58	220.00	1972.00	2960	20230630	-1.69	1420	20221013	104.93	2960	-1.69	20230630	1680	73.21	20230314	2960	-1.69	20230630	1420	104.93	20221013	7.37	N	090410	100	46 억	794739	N	N	N	N
7	20230630	110641	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2870	50	2	1.77	23496064345	8369592	16.36	2785	2915	2680	3665	1975	2820	2807.31	1.72	0	88274	3203	3011	2743	2551	2283	3107	2647	46	845	100	1970	5	1	46084095	1323	13.05	1.46	12	18.16	220.00	1972.00	2935	20230629	-2.21	1420	20221013	102.11	2935	-2.21	20230629	1680	70.83	20230314	2935	-2.21	20230629	1420	102.11	20221013	7.37	N	090410	100	46 억	794739	N	N	N	N
8	20230630	100641	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2805	-15	5	-0.53	16003457310	5737983	11.22	2785	2870	2680	3665	1975	2820	2789.02	1.72	0	-93878	3203	3011	2743	2551	2283	3107	2647	46	845	100	1970	5	1	46084095	1293	12.75	1.42	12	12.45	220.00	1972.00	2935	20230629	-4.43	1420	20221013	97.54	2935	-4.43	20230629	1680	66.96	20230314	2935	-4.43	20230629	1420	97.54	20221013	7.37	N	090410	100	46 억	794739	N	N	N	N
9	20230630	090641	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2755	-65	5	-2.30	2703922300	980208	1.92	2785	2800	2720	3665	1975	2820	2758.30	1.72	0	-37544	3203	3011	2743	2551	2283	3107	2647	46	845	100	1970	5	1	46084095	1270	12.52	1.40	12	2.13	220.00	1972.00	2935	20230629	-6.13	1420	20221013	94.01	2935	-6.13	20230629	1680	63.99	20230314	2935	-6.13	20230629	1420	94.01	20221013	7.37	N	090410	100	46 억	794739	N	N	N	N
10	20230629	160641	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2820	360	2	14.63	140956796795	50799568	219.27	2510	2935	2475	3195	1725	2460	2774.53	2.12	0	-125490	2880	2670	2530	2320	2180	2600	2250	46	735	100	1720	5	1	46084095	1300	12.82	1.43	12	110.23	220.00	1972.00	2935	20230629	-3.92	1420	20221013	98.59	2935	-3.92	20230629	1680	67.86	20230314	2935	-3.92	20230629	1420	98.59	20221013	7.22	N	090410	100	46 억	977981	N	N	N	N
11	20230629	150638	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2780	320	2	13.01	135794606055	48955387	211.31	2510	2935	2475	3195	1725	2460	2773.85	2.12	0	-71974	2880	2670	2530	2320	2180	2600	2250	46	735	100	1720	5	1	46084095	1281	12.64	1.41	12	106.23	220.00	1972.00	2935	20230629	-5.28	1420	20221013	95.77	2935	-5.28	20230629	1680	65.48	20230314	2935	-5.28	20230629	1420	95.77	20221013	7.22	N	090410	100	46 억	977981	N	N	N	N
12	20230629	140636	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2755	295	2	11.99	130880717660	47183147	203.66	2510	2935	2475	3195	1725	2460	2773.89	2.12	0	-224663	2880	2670	2530	2320	2180	2600	2250	46	735	100	1720	5	1	46084095	1270	12.52	1.40	12	102.38	220.00	1972.00	2935	20230629	-6.13	1420	20221013	94.01	2935	-6.13	20230629	1680	63.99	20230314	2935	-6.13	20230629	1420	94.01	20221013	7.22	N	090410	100	46 억	977981	N	N	N	N
13	20230629	130637	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2725	265	2	10.77	123246363370	44411151	191.70	2510	2935	2475	3195	1725	2460	2775.13	2.12	0	-174685	2880	2670	2530	2320	2180	2600	2250	46	735	100	1720	5	1	46084095	1256	12.39	1.38	12	96.37	220.00	1972.00	2935	20230629	-7.16	1420	20221013	91.90	2935	-7.16	20230629	1680	62.20	20230314	2935	-7.16	20230629	1420	91.90	20221013	7.22	N	090410	100	46 억	977981	N	N	N	N
14	20230629	120639	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2805	345	2	14.02	116256177515	41852468	180.65	2510	2935	2475	3195	1725	2460	2777.77	2.12	0	-157015	2880	2670	2530	2320	2180	2600	2250	46	735	100	1720	5	1	46084095	1293	12.75	1.42	12	90.82	220.00	1972.00	2935	20230629	-4.43	1420	20221013	97.54	2935	-4.43	20230629	1680	66.96	20230314	2935	-4.43	20230629	1420	97.54	20221013	7.22	N	090410	100	46 억	977981	N	N	N	N
15	20230629	110640	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2785	325	2	13.21	99919913350	36015884	155.46	2510	2935	2475	3195	1725	2460	2774.34	2.12	0	47743	2880	2670	2530	2320	2180	2600	2250	46	735	100	1720	5	1	46084095	1283	12.66	1.41	12	78.15	220.00	1972.00	2935	20230629	-5.11	1420	20221013	96.13	2935	-5.11	20230629	1680	65.77	20230314	2935	-5.11	20230629	1420	96.13	20221013	7.22	N	090410	100	46 억	977981	N	N	N	N
16	20230629	100640	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2870	410	2	16.67	64507400300	23378607	100.91	2510	2935	2475	3195	1725	2460	2759.26	2.12	0	891807	2880	2670	2530	2320	2180	2600	2250	46	735	100	1720	5	1	46084095	1323	13.05	1.46	12	50.73	220.00	1972.00	2935	20230629	-2.21	1420	20221013	102.11	2935	-2.21	20230629	1680	70.83	20230314	2935	-2.21	20230629	1420	102.11	20221013	7.22	N	090410	100	46 억	977981	N	N	N	N
17	20230629	090620	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	35	2	1.42	1072237155	429264	1.85	2510	2515	2475	3195	1725	2460	2497.91	2.12	0	-127097	2880	2670	2530	2320	2180	2600	2250	46	735	100	1720	5	1	46084095	1150	11.34	1.27	12	0.93	220.00	1972.00	2740	20230628	-8.94	1420	20221013	75.70	2740	-8.94	20230628	1680	48.51	20230314	2740	-8.94	20230628	1420	75.70	20221013	7.22	N	090410	100	46 억	977981	N	N	N	N
18	20230628	160630	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2460	70	2	2.93	57981058730	22741337	414.54	2500	2740	2390	3105	1675	2390	2549.61	2.03	0	42130	2520	2455	2340	2275	2160	2487	2307	46	715	100	1670	5	1	46084095	1134	11.18	1.25	12	49.35	220.00	1972.00	2740	20230628	-10.22	1420	20221013	73.24	2740	-10.22	20230628	1680	46.43	20230314	2740	-10.22	20230628	1420	73.24	20221013	7.40	N	090410	100	46 억	934900	N	N	N	N
19	20230628	150636	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2455	65	2	2.72	56468144585	22123722	403.28	2500	2740	2390	3105	1675	2390	2552.38	2.03	0	-97365	2520	2455	2340	2275	2160	2487	2307	46	715	100	1670	5	1	46084095	1131	11.16	1.24	12	48.01	220.00	1972.00	2740	20230628	-10.40	1420	20221013	72.89	2740	-10.40	20230628	1680	46.13	20230314	2740	-10.40	20230628	1420	72.89	20221013	7.40	N	090410	100	46 억	934900	N	N	N	N
20	20230628	140633	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2475	85	2	3.56	54997415900	21528380	392.43	2500	2740	2390	3105	1675	2390	2554.65	2.03	0	-247420	2520	2455	2340	2275	2160	2487	2307	46	715	100	1670	5	1	46084095	1141	11.25	1.26	12	46.72	220.00	1972.00	2740	20230628	-9.67	1420	20221013	74.30	2740	-9.67	20230628	1680	47.32	20230314	2740	-9.67	20230628	1420	74.30	20221013	7.40	N	090410	100	46 억	934900	N	N	N	N
21	20230628	130634	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2490	100	2	4.18	53431253675	20895625	380.89	2500	2740	2390	3105	1675	2390	2557.05	2.03	0	-264809	2520	2455	2340	2275	2160	2487	2307	46	715	100	1670	5	1	46084095	1147	11.32	1.26	12	45.34	220.00	1972.00	2740	20230628	-9.12	1420	20221013	75.35	2740	-9.12	20230628	1680	48.21	20230314	2740	-9.12	20230628	1420	75.35	20221013	7.40	N	090410	100	46 억	934900	N	N	N	N
22	20230628	120628	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2470	80	2	3.35	52355862165	20463209	373.01	2500	2740	2390	3105	1675	2390	2558.54	2.03	0	-251320	2520	2455	2340	2275	2160	2487	2307	46	715	100	1670	5	1	46084095	1138	11.23	1.25	12	44.40	220.00	1972.00	2740	20230628	-9.85	1420	20221013	73.94	2740	-9.85	20230628	1680	47.02	20230314	2740	-9.85	20230628	1420	73.94	20221013	7.40	N	090410	100	46 억	934900	N	N	N	N
23	20230628	110637	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2480	90	2	3.77	48357405770	18857501	343.74	2500	2740	2390	3105	1675	2390	2564.36	2.03	0	-176973	2520	2455	2340	2275	2160	2487	2307	46	715	100	1670	5	1	46084095	1143	11.27	1.26	12	40.92	220.00	1972.00	2740	20230628	-9.49	1420	20221013	74.65	2740	-9.49	20230628	1680	47.62	20230314	2740	-9.49	20230628	1420	74.65	20221013	7.40	N	090410	100	46 억	934900	N	N	N	N
24	20230628	100638	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2440	50	2	2.09	12409257850	5033080	91.74	2500	2525	2390	3105	1675	2390	2465.54	2.03	0	-423116	2520	2455	2340	2275	2160	2487	2307	46	715	100	1670	5	1	46084095	1124	11.09	1.24	12	10.92	220.00	1972.00	2655	20220812	-8.10	1420	20221013	71.83	2525	-3.37	20230628	1680	45.24	20230314	2655	-8.10	20220812	1420	71.83	20221013	7.40	N	090410	100	46 억	934900	N	N	N	N
25	20230628	090635	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	110	2	4.60	5195630925	2096923	38.22	2500	2525	2425	3105	1675	2390	2477.74	2.03	0	-379383	2520	2455	2340	2275	2160	2487	2307	46	715	100	1670	5	1	46084095	1152	11.36	1.27	12	4.55	220.00	1972.00	2655	20220812	-5.84	1420	20221013	76.06	2525	-0.99	20230628	1680	48.81	20230314	2655	-5.84	20220812	1420	76.06	20221013	7.40	N	090410	100	46 억	934900	N	N	N	N
26	20230627	160634	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2390	130	2	5.75	11448758560	4852513	201.19	2235	2405	2225	2935	1585	2260	2359.19	1.22	0	387634	2380	2320	2285	2225	2190	2302	2207	46	675	100	1580	5	1	46084095	1101	10.86	1.21	12	10.53	220.00	1972.00	2655	20220812	-9.98	1420	20221013	68.31	2405	-0.62	20230627	1680	42.26	20230314	2655	-9.98	20220812	1420	68.31	20221013	7.47	N	090410	100	46 억	562502	N	N	N	N
27	20230627	150639	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2385	125	2	5.53	10649071075	4517016	187.28	2235	2405	2225	2935	1585	2260	2357.56	1.22	0	443099	2380	2320	2285	2225	2190	2302	2207	46	675	100	1580	5	1	46084095	1099	10.84	1.21	12	9.80	220.00	1972.00	2655	20220812	-10.17	1420	20221013	67.96	2405	-0.83	20230627	1680	41.96	20230314	2655	-10.17	20220812	1420	67.96	20221013	7.47	N	090410	100	46 억	562502	N	N	N	N
28	20230627	140647	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2385	125	2	5.53	9627114980	4084916	169.37	2235	2405	2225	2935	1585	2260	2356.77	1.22	0	342975	2380	2320	2285	2225	2190	2302	2207	46	675	100	1580	5	1	46084095	1099	10.84	1.21	12	8.86	220.00	1972.00	2655	20220812	-10.17	1420	20221013	67.96	2405	-0.83	20230627	1680	41.96	20230314	2655	-10.17	20220812	1420	67.96	20221013	7.47	N	090410	100	46 억	562502	N	N	N	N
29	20230627	130645	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2380	120	2	5.31	8902835000	3780206	156.73	2235	2405	2225	2935	1585	2260	2355.14	1.22	0	307048	2380	2320	2285	2225	2190	2302	2207	46	675	100	1580	5	1	46084095	1097	10.82	1.21	12	8.20	220.00	1972.00	2655	20220812	-10.36	1420	20221013	67.61	2405	-1.04	20230627	1680	41.67	20230314	2655	-10.36	20220812	1420	67.61	20221013	7.47	N	090410	100	46 억	562502	N	N	N	N
30	20230627	120646	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2380	120	2	5.31	6670845475	2843006	117.88	2235	2400	2225	2935	1585	2260	2346.43	1.22	0	364580	2380	2320	2285	2225	2190	2302	2207	46	675	100	1580	5	1	46084095	1097	10.82	1.21	12	6.17	220.00	1972.00	2655	20220812	-10.36	1420	20221013	67.61	2400	-0.83	20230627	1680	41.67	20230314	2655	-10.36	20220812	1420	67.61	20221013	7.47	N	090410	100	46 억	562502	N	N	N	N
31	20230627	110649	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2350	90	2	3.98	2182450560	951067	39.43	2235	2355	2225	2935	1585	2260	2294.77	1.22	0	118051	2380	2320	2285	2225	2190	2302	2207	46	675	100	1580	5	1	46084095	1083	10.68	1.19	12	2.06	220.00	1972.00	2655	20220812	-11.49	1420	20221013	65.49	2390	-1.67	20230621	1680	39.88	20230314	2655	-11.49	20220812	1420	65.49	20221013	7.47	N	090410	100	46 억	562502	N	N	N	N
32	20230627	100632	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2275	15	2	0.66	724768000	321263	13.32	2235	2295	2225	2935	1585	2260	2255.99	1.22	0	31283	2380	2320	2285	2225	2190	2302	2207	46	675	100	1580	5	1	46084095	1048	10.34	1.15	12	0.70	220.00	1972.00	2655	20220812	-14.31	1420	20221013	60.21	2390	-4.81	20230621	1680	35.42	20230314	2655	-14.31	20220812	1420	60.21	20221013	7.47	N	090410	100	46 억	562502	N	N	N	N
33	20230627	090636	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2250	-10	5	-0.44	157503620	70528	2.92	2235	2250	2225	2935	1585	2260	2232.90	1.22	0	2124	2380	2320	2285	2225	2190	2302	2207	46	675	100	1580	5	1	46084095	1037	10.23	1.14	12	0.15	220.00	1972.00	2655	20220812	-15.25	1420	20221013	58.45	2390	-5.86	20230621	1680	33.93	20230314	2655	-15.25	20220812	1420	58.45	20221013	7.47	N	090410	100	46 억	562502	N	N	N	N
34	20230626	160633	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2260	20	2	0.89	5500977800	2389605	244.80	2310	2345	2250	2910	1570	2240	2302.12	1.43	0	-96029	2290	2265	2230	2205	2170	2277	2217	46	670	100	1560	5	1	46084095	1042	10.27	1.15	12	5.19	220.00	1972.00	2655	20220812	-14.88	1420	20221013	59.15	2390	-5.44	20230621	1680	34.52	20230314	2655	-14.88	20220812	1420	59.15	20221013	7.32	N	090410	100	46 억	657094	N	N	N	N
35	20230626	150638	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2255	15	2	0.67	5336364955	2316677	237.32	2310	2345	2250	2910	1570	2240	2303.50	1.43	0	-122630	2290	2265	2230	2205	2170	2277	2217	46	670	100	1560	5	1	46084095	1039	10.25	1.14	12	5.03	220.00	1972.00	2655	20220812	-15.07	1420	20221013	58.80	2390	-5.65	20230621	1680	34.23	20230314	2655	-15.07	20220812	1420	58.80	20221013	7.32	N	090410	100	46 억	657094	N	N	N	N
36	20230626	140638	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2270	30	2	1.34	5009916530	2172266	222.53	2310	2345	2255	2910	1570	2240	2306.35	1.43	0	-153019	2290	2265	2230	2205	2170	2277	2217	46	670	100	1560	5	1	46084095	1046	10.32	1.15	12	4.71	220.00	1972.00	2655	20220812	-14.50	1420	20221013	59.86	2390	-5.02	20230621	1680	35.12	20230314	2655	-14.50	20220812	1420	59.86	20221013	7.32	N	090410	100	46 억	657094	N	N	N	N
37	20230626	130634	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2295	55	2	2.46	4531868515	1962182	201.01	2310	2345	2280	2910	1570	2240	2309.66	1.43	0	-174238	2290	2265	2230	2205	2170	2277	2217	46	670	100	1560	5	1	46084095	1058	10.43	1.16	12	4.26	220.00	1972.00	2655	20220812	-13.56	1420	20221013	61.62	2390	-3.97	20230621	1680	36.61	20230314	2655	-13.56	20220812	1420	61.62	20221013	7.32	N	090410	100	46 억	657094	N	N	N	N
38	20230626	120634	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2300	60	2	2.68	4290978160	1857149	190.25	2310	2345	2280	2910	1570	2240	2310.58	1.43	0	-165471	2290	2265	2230	2205	2170	2277	2217	46	670	100	1560	5	1	46084095	1060	10.45	1.17	12	4.03	220.00	1972.00	2655	20220812	-13.37	1420	20221013	61.97	2390	-3.77	20230621	1680	36.90	20230314	2655	-13.37	20220812	1420	61.97	20221013	7.32	N	090410	100	46 억	657094	N	N	N	N
39	20230626	110633	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2305	65	2	2.90	4038260445	1747286	178.99	2310	2345	2280	2910	1570	2240	2311.22	1.43	0	-138721	2290	2265	2230	2205	2170	2277	2217	46	670	100	1560	5	1	46084095	1062	10.48	1.17	12	3.79	220.00	1972.00	2655	20220812	-13.18	1420	20221013	62.32	2390	-3.56	20230621	1680	37.20	20230314	2655	-13.18	20220812	1420	62.32	20221013	7.32	N	090410	100	46 억	657094	N	N	N	N
40	20230626	100633	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2295	55	2	2.46	3462312715	1496981	153.35	2310	2345	2280	2910	1570	2240	2312.94	1.43	0	-169164	2290	2265	2230	2205	2170	2277	2217	46	670	100	1560	5	1	46084095	1058	10.43	1.16	12	3.25	220.00	1972.00	2655	20220812	-13.56	1420	20221013	61.62	2390	-3.97	20230621	1680	36.61	20230314	2655	-13.56	20220812	1420	61.62	20221013	7.32	N	090410	100	46 억	657094	N	N	N	N
41	20230626	090635	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2300	60	2	2.68	1294657785	561080	57.48	2310	2325	2280	2910	1570	2240	2307.62	1.43	0	-113053	2290	2265	2230	2205	2170	2277	2217	46	670	100	1560	5	1	46084095	1060	10.45	1.17	12	1.22	220.00	1972.00	2655	20220812	-13.37	1420	20221013	61.97	2390	-3.77	20230621	1680	36.90	20230314	2655	-13.37	20220812	1420	61.97	20221013	7.32	N	090410	100	46 억	657094	N	N	N	N
42	20230623	171553	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2240	30	2	1.36	2145196170	962046	75.92	2220	2255	2195	2870	1550	2210	2229.68	1.31	0	54135	2303	2256	2233	2186	2163	2245	2175	46	660	100	1540	5	1	46084095	1032	10.18	1.14	12	2.09	220.00	1972.00	2655	20220812	-15.63	1420	20221013	57.75	2390	-6.28	20230621	1680	33.33	20230314	2655	-15.63	20220812	1420	57.75	20221013	7.66	N	090410	100	46 억	603155	N	N	N	N
43	20230623	140526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2230	20	2	0.90	1464038420	657889	51.92	2220	2255	2195	2870	1550	2210	2225.37	1.31	0	68230	2303	2256	2233	2186	2163	2245	2175	46	660	100	1540	5	1	46084095	1028	10.14	1.13	12	1.43	220.00	1972.00	2655	20220812	-16.01	1420	20221013	57.04	2390	-6.69	20230621	1680	32.74	20230314	2655	-16.01	20220812	1420	57.04	20221013	7.66	N	090410	100	46 억	603155	N	N	N	N
44	20230622	160907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2210	-90	5	-3.91	2774423320	1239732	32.80	2265	2280	2210	2990	1610	2300	2237.78	1.51	0	-81703	2466	2382	2306	2222	2146	2345	2185	46	690	100	1610	5	1	46084095	1018	10.05	1.12	12	2.69	220.00	1972.00	2655	20220812	-16.76	1420	20221013	55.63	2390	-7.53	20230621	1680	31.55	20230314	2655	-16.76	20220812	1420	55.63	20221013	6.89	N	090410	100	46 억	696557	N	N	N	N
45	20230622	150638	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2240	-60	5	-2.61	2622570080	1171345	30.99	2265	2280	2210	2990	1610	2300	2238.56	1.51	0	-95182	2466	2382	2306	2222	2146	2345	2185	46	690	100	1610	5	1	46084095	1032	10.18	1.14	12	2.54	220.00	1972.00	2655	20220812	-15.63	1420	20221013	57.75	2390	-6.28	20230621	1680	33.33	20230314	2655	-15.63	20220812	1420	57.75	20221013	6.89	N	090410	100	46 억	696557	N	N	N	N
46	20230622	140927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2215	-85	5	-3.70	2260770270	1008745	26.69	2265	2280	2210	2990	1610	2300	2240.75	1.51	0	-93660	2466	2382	2306	2222	2146	2345	2185	46	690	100	1610	5	1	46084095	1021	10.07	1.12	12	2.19	220.00	1972.00	2655	20220812	-16.57	1420	20221013	55.99	2390	-7.32	20230621	1680	31.85	20230314	2655	-16.57	20220812	1420	55.99	20221013	6.89	N	090410	100	46 억	696557	N	N	N	N
47	20230622	130326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2255	-45	5	-1.96	2036451460	908182	24.03	2265	2280	2210	2990	1610	2300	2241.88	1.51	0	-80678	2466	2382	2306	2222	2146	2345	2185	46	690	100	1610	5	1	46084095	1039	10.25	1.14	12	1.97	220.00	1972.00	2655	20220812	-15.07	1420	20221013	58.80	2390	-5.65	20230621	1680	34.23	20230314	2655	-15.07	20220812	1420	58.80	20221013	6.89	N	090410	100	46 억	696557	N	N	N	N
48	20230622	120308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2275	-25	5	-1.09	1826585435	815245	21.57	2265	2280	2210	2990	1610	2300	2240.00	1.51	0	-42934	2466	2382	2306	2222	2146	2345	2185	46	690	100	1610	5	1	46084095	1048	10.34	1.15	12	1.77	220.00	1972.00	2655	20220812	-14.31	1420	20221013	60.21	2390	-4.81	20230621	1680	35.42	20230314	2655	-14.31	20220812	1420	60.21	20221013	6.89	N	090410	100	46 억	696557	N	N	N	N
49	20230622	110439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2230	-70	5	-3.04	1252801870	559952	14.81	2265	2265	2210	2990	1610	2300	2236.52	1.51	0	-47839	2466	2382	2306	2222	2146	2345	2185	46	690	100	1610	5	1	46084095	1028	10.14	1.13	12	1.22	220.00	1972.00	2655	20220812	-16.01	1420	20221013	57.04	2390	-6.69	20230621	1680	32.74	20230314	2655	-16.01	20220812	1420	57.04	20221013	6.89	N	090410	100	46 억	696557	N	N	N	N
50	20230622	100724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2225	-75	5	-3.26	917992250	409236	10.83	2265	2265	2215	2990	1610	2300	2242.17	1.51	0	-46273	2466	2382	2306	2222	2146	2345	2185	46	690	100	1610	5	1	46084095	1025	10.11	1.13	12	0.89	220.00	1972.00	2655	20220812	-16.20	1420	20221013	56.69	2390	-6.90	20230621	1680	32.44	20230314	2655	-16.20	20220812	1420	56.69	20221013	6.89	N	090410	100	46 억	696557	N	N	N	N
51	20230622	090936	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2255	-45	5	-1.96	277049065	122909	3.25	2265	2265	2235	2990	1610	2300	2251.23	1.51	0	-36008	2466	2382	2306	2222	2146	2345	2185	46	690	100	1610	5	1	46084095	1039	10.25	1.14	12	0.27	220.00	1972.00	2655	20220812	-15.07	1420	20221013	58.80	2390	-5.65	20230621	1680	34.23	20230314	2655	-15.07	20220812	1420	58.80	20221013	6.89	N	090410	100	46 억	696557	N	N	N	N
52	20230621	160739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2300	10	2	0.44	8576574355	3729902	81.23	2390	2390	2230	2975	1605	2290	2299.41	1.42	0	-51085	2380	2335	2275	2230	2170	2357	2252	46	685	100	1600	5	1	46084095	1060	10.45	1.17	12	8.09	220.00	1972.00	2655	20220812	-13.37	1420	20221013	61.97	2390	-3.77	20230621	1680	36.90	20230314	2655	-13.37	20220812	1420	61.97	20221013	6.26	N	090410	100	46 억	652743	N	N	N	N
53	20230621	150403	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2245	-45	5	-1.97	7899878280	3432776	74.76	2390	2390	2230	2975	1605	2290	2301.31	1.42	0	-69101	2380	2335	2275	2230	2170	2357	2252	46	685	100	1600	5	1	46084095	1035	10.20	1.14	12	7.45	220.00	1972.00	2655	20220812	-15.44	1420	20221013	58.10	2390	-6.07	20230621	1680	33.63	20230314	2655	-15.44	20220812	1420	58.10	20221013	6.26	N	090410	100	46 억	652743	N	N	N	N
54	20230621	140937	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2260	-30	5	-1.31	7324505160	3176266	69.18	2390	2390	2250	2975	1605	2290	2306.01	1.42	0	-107894	2380	2335	2275	2230	2170	2357	2252	46	685	100	1600	5	1	46084095	1042	10.27	1.15	12	6.89	220.00	1972.00	2655	20220812	-14.88	1420	20221013	59.15	2390	-5.44	20230621	1680	34.52	20230314	2655	-14.88	20220812	1420	59.15	20221013	6.26	N	090410	100	46 억	652743	N	N	N	N
55	20230621	130105	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2300	10	2	0.44	6072453770	2624400	57.16	2390	2390	2255	2975	1605	2290	2313.84	1.42	0	-118867	2380	2335	2275	2230	2170	2357	2252	46	685	100	1600	5	1	46084095	1060	10.45	1.17	12	5.69	220.00	1972.00	2655	20220812	-13.37	1420	20221013	61.97	2390	-3.77	20230621	1680	36.90	20230314	2655	-13.37	20220812	1420	61.97	20221013	6.26	N	090410	100	46 억	652743	N	N	N	N
56	20230621	120651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2295	5	2	0.22	5700667245	2462457	53.63	2390	2390	2255	2975	1605	2290	2315.03	1.42	0	-110708	2380	2335	2275	2230	2170	2357	2252	46	685	100	1600	5	1	46084095	1058	10.43	1.16	12	5.34	220.00	1972.00	2655	20220812	-13.56	1420	20221013	61.62	2390	-3.97	20230621	1680	36.61	20230314	2655	-13.56	20220812	1420	61.62	20221013	6.26	N	090410	100	46 억	652743	N	N	N	N
57	20230621	110231	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2310	20	2	0.87	5096342240	2199515	47.90	2390	2390	2255	2975	1605	2290	2317.03	1.42	0	-143176	2380	2335	2275	2230	2170	2357	2252	46	685	100	1600	5	1	46084095	1065	10.50	1.17	12	4.77	220.00	1972.00	2655	20220812	-12.99	1420	20221013	62.68	2390	-3.35	20230621	1680	37.50	20230314	2655	-12.99	20220812	1420	62.68	20221013	6.26	N	090410	100	46 억	652743	N	N	N	N
58	20230621	100712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2295	5	2	0.22	4429161970	1907906	41.55	2390	2390	2255	2975	1605	2290	2321.48	1.42	0	-181167	2380	2335	2275	2230	2170	2357	2252	46	685	100	1600	5	1	46084095	1058	10.43	1.16	12	4.14	220.00	1972.00	2655	20220812	-13.56	1420	20221013	61.62	2390	-3.97	20230621	1680	36.61	20230314	2655	-13.56	20220812	1420	61.62	20221013	6.26	N	090410	100	46 억	652743	N	N	N	N
59	20230621	090437	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2330	40	2	1.75	2090272760	885344	19.28	2390	2390	2325	2975	1605	2290	2360.97	1.42	0	-179014	2380	2335	2275	2230	2170	2357	2252	46	685	100	1600	5	1	46084095	1074	10.59	1.18	12	1.92	220.00	1972.00	2655	20220812	-12.24	1420	20221013	64.08	2390	-2.51	20230621	1680	38.69	20230314	2655	-12.24	20220812	1420	64.08	20221013	6.26	N	090410	100	46 억	652743	N	N	N	N
60	20230620	160407	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2290	25	2	1.10	10215232530	4499432	25.64	2280	2320	2215	2940	1590	2265	2270.33	1.72	0	-159155	2515	2390	2250	2125	1985	2452	2187	46	675	100	1580	5	1	46084095	1055	10.41	1.16	12	9.76	220.00	1972.00	2655	20220812	-13.75	1420	20221013	61.27	2375	-3.58	20230619	1680	36.31	20230314	2655	-13.75	20220812	1420	61.27	20221013	6.05	N	090410	100	46 억	791510	N	N	N	N
61	20230620	150829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2300	35	2	1.55	9820114815	4327076	24.66	2280	2320	2215	2940	1590	2265	2269.46	1.72	0	-164743	2515	2390	2250	2125	1985	2452	2187	46	675	100	1580	5	1	46084095	1060	10.45	1.17	12	9.39	220.00	1972.00	2655	20220812	-13.37	1420	20221013	61.97	2375	-3.16	20230619	1680	36.90	20230314	2655	-13.37	20220812	1420	61.97	20221013	6.05	N	090410	100	46 억	791510	N	N	N	N
62	20230620	140549	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2280	15	2	0.66	7879156910	3483462	19.85	2280	2305	2215	2940	1590	2265	2261.87	1.72	0	-170345	2515	2390	2250	2125	1985	2452	2187	46	675	100	1580	5	1	46084095	1051	10.36	1.16	12	7.56	220.00	1972.00	2655	20220812	-14.12	1420	20221013	60.56	2375	-4.00	20230619	1680	35.71	20230314	2655	-14.12	20220812	1420	60.56	20221013	6.05	N	090410	100	46 억	791510	N	N	N	N
63	20230620	131002	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2245	-20	5	-0.88	7069500960	3123990	17.80	2280	2305	2215	2940	1590	2265	2262.97	1.72	0	-180321	2515	2390	2250	2125	1985	2452	2187	46	675	100	1580	5	1	46084095	1035	10.20	1.14	12	6.78	220.00	1972.00	2655	20220812	-15.44	1420	20221013	58.10	2375	-5.47	20230619	1680	33.63	20230314	2655	-15.44	20220812	1420	58.10	20221013	6.05	N	090410	100	46 억	791510	N	N	N	N
64	20230620	120358	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2240	-25	5	-1.10	6777885030	2993946	17.06	2280	2305	2215	2940	1590	2265	2263.86	1.72	0	-175907	2515	2390	2250	2125	1985	2452	2187	46	675	100	1580	5	1	46084095	1032	10.18	1.14	12	6.50	220.00	1972.00	2655	20220812	-15.63	1420	20221013	57.75	2375	-5.68	20230619	1680	33.33	20230314	2655	-15.63	20220812	1420	57.75	20221013	6.05	N	090410	100	46 억	791510	N	N	N	N
65	20230620	110553	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2255	-10	5	-0.44	5590230325	2464842	14.05	2280	2305	2220	2940	1590	2265	2267.99	1.72	0	-113566	2515	2390	2250	2125	1985	2452	2187	46	675	100	1580	5	1	46084095	1039	10.25	1.14	12	5.35	220.00	1972.00	2655	20220812	-15.07	1420	20221013	58.80	2375	-5.05	20230619	1680	34.23	20230314	2655	-15.07	20220812	1420	58.80	20221013	6.05	N	090410	100	46 억	791510	N	N	N	N
66	20230620	100247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2270	5	2	0.22	4342529790	1915233	10.91	2280	2305	2220	2940	1590	2265	2267.37	1.72	0	-139519	2515	2390	2250	2125	1985	2452	2187	46	675	100	1580	5	1	46084095	1046	10.32	1.15	12	4.16	220.00	1972.00	2655	20220812	-14.50	1420	20221013	59.86	2375	-4.42	20230619	1680	35.12	20230314	2655	-14.50	20220812	1420	59.86	20221013	6.05	N	090410	100	46 억	791510	N	N	N	N
67	20230620	090546	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2250	-15	5	-0.66	1312137505	579204	3.30	2280	2290	2240	2940	1590	2265	2265.42	1.72	0	-122098	2515	2390	2250	2125	1985	2452	2187	46	675	100	1580	5	1	46084095	1037	10.23	1.14	12	1.26	220.00	1972.00	2655	20220812	-15.25	1420	20221013	58.45	2375	-5.26	20230619	1680	33.93	20230314	2655	-15.25	20220812	1420	58.45	20221013	6.05	N	090410	100	46 억	791510	N	N	N	N
68	20230619	160551	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2265	150	2	7.09	39632298040	17423912	2403.52	2115	2375	2110	2745	1485	2115	2274.62	2.29	0	-227530	2155	2135	2110	2090	2065	2122	2077	46	630	100	1480	5	1	46084095	1044	10.30	1.15	12	37.81	220.00	1972.00	2655	20220812	-14.69	1420	20221013	59.51	2375	-4.63	20230619	1680	34.82	20230314	2655	-14.69	20220812	1420	59.51	20221013	6.40	N	090410	100	46 억	1056569	N	N	N	N
69	20230619	150642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2255	140	2	6.62	38738317485	17027682	2348.86	2115	2375	2110	2745	1485	2115	2275.04	2.29	0	-296001	2155	2135	2110	2090	2065	2122	2077	46	630	100	1480	5	1	46084095	1039	10.25	1.14	12	36.95	220.00	1972.00	2655	20220812	-15.07	1420	20221013	58.80	2375	-5.05	20230619	1680	34.23	20230314	2655	-15.07	20220812	1420	58.80	20221013	6.40	N	090410	100	46 억	1056569	N	N	N	N
70	20230619	140504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2300	185	2	8.75	33579120080	14759296	2035.95	2115	2375	2110	2745	1485	2115	2275.14	2.29	0	-703931	2155	2135	2110	2090	2065	2122	2077	46	630	100	1480	5	1	46084095	1060	10.45	1.17	12	32.03	220.00	1972.00	2655	20220812	-13.37	1420	20221013	61.97	2375	-3.16	20230619	1680	36.90	20230314	2655	-13.37	20220812	1420	61.97	20221013	6.40	N	090410	100	46 억	1056569	N	N	N	N
71	20230619	130505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2280	165	2	7.80	18986334385	8461125	1167.16	2115	2315	2110	2745	1485	2115	2243.98	2.29	0	-682909	2155	2135	2110	2090	2065	2122	2077	46	630	100	1480	5	1	46084095	1051	10.36	1.16	12	18.36	220.00	1972.00	2655	20220812	-14.12	1420	20221013	60.56	2315	-1.51	20230619	1680	35.71	20230314	2655	-14.12	20220812	1420	60.56	20221013	6.40	N	090410	100	46 억	1056569	N	N	N	N
72	20230619	120702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2200	85	2	4.02	6651952285	3039147	419.23	2115	2235	2110	2745	1485	2115	2188.81	2.29	0	-210187	2155	2135	2110	2090	2065	2122	2077	46	630	100	1480	5	1	46084095	1014	10.00	1.12	12	6.59	220.00	1972.00	2655	20220812	-17.14	1420	20221013	54.93	2240	-1.79	20230523	1680	30.95	20230314	2655	-17.14	20220812	1420	54.93	20221013	6.40	N	090410	100	46 억	1056569	N	N	N	N
73	20230619	110515	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2210	95	2	4.49	3927888705	1806808	249.24	2115	2220	2110	2745	1485	2115	2174.01	2.29	0	-26023	2155	2135	2110	2090	2065	2122	2077	46	630	100	1480	5	1	46084095	1018	10.05	1.12	12	3.92	220.00	1972.00	2655	20220812	-16.76	1420	20221013	55.63	2240	-1.34	20230523	1680	31.55	20230314	2655	-16.76	20220812	1420	55.63	20221013	6.40	N	090410	100	46 억	1056569	N	N	N	N
74	20230619	100630	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2160	45	2	2.13	1666332665	773774	106.74	2115	2180	2110	2745	1485	2115	2153.62	2.29	0	-68005	2155	2135	2110	2090	2065	2122	2077	46	630	100	1480	5	1	46084095	995	9.82	1.10	12	1.68	220.00	1972.00	2655	20220812	-18.64	1420	20221013	52.11	2240	-3.57	20230523	1680	28.57	20230314	2655	-18.64	20220812	1420	52.11	20221013	6.40	N	090410	100	46 억	1056569	N	N	N	N
75	20230619	090113	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2115	0	3	0.00	83323530	39263	5.42	2115	2135	2115	2745	1485	2115	2122.60	2.29	0	-219	2155	2135	2110	2090	2065	2122	2077	46	630	100	1480	5	1	46084095	975	9.61	1.07	12	0.09	220.00	1972.00	2655	20220812	-20.34	1420	20221013	48.94	2240	-5.58	20230523	1680	25.89	20230314	2655	-20.34	20220812	1420	48.94	20221013	6.40	N	090410	100	46 억	1056569	N	N	N	N
76	20230616	160639	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2115	-15	5	-0.70	1494652165	710548	45.39	2130	2130	2085	2765	1495	2130	2103.40	2.56	0	-126345	2200	2165	2095	2060	1990	2182	2077	46	635	100	1490	5	1	46084095	975	9.61	1.07	12	1.54	220.00	1972.00	2655	20220812	-20.34	1420	20221013	48.94	2240	-5.58	20230523	1680	25.89	20230314	2655	-20.34	20220812	1420	48.94	20221013	6.62	N	090410	100	46 억	1179628	N	N	N	N
77	20230616	150655	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2110	-20	5	-0.94	1380226560	656326	41.93	2130	2130	2085	2765	1495	2130	2102.88	2.56	0	-118416	2200	2165	2095	2060	1990	2182	2077	46	635	100	1490	5	1	46084095	972	9.59	1.07	12	1.42	220.00	1972.00	2655	20220812	-20.53	1420	20221013	48.59	2240	-5.80	20230523	1680	25.60	20230314	2655	-20.53	20220812	1420	48.59	20221013	6.62	N	090410	100	46 억	1179628	N	N	N	N
78	20230616	140824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2105	-25	5	-1.17	1188602290	565283	36.11	2130	2130	2085	2765	1495	2130	2102.57	2.56	0	-110180	2200	2165	2095	2060	1990	2182	2077	46	635	100	1490	5	1	46084095	970	9.57	1.07	12	1.23	220.00	1972.00	2655	20220812	-20.72	1420	20221013	48.24	2240	-6.03	20230523	1680	25.30	20230314	2655	-20.72	20220812	1420	48.24	20221013	6.62	N	090410	100	46 억	1179628	N	N	N	N
79	20230616	130508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2100	-30	5	-1.41	1048282430	498405	31.84	2130	2130	2085	2765	1495	2130	2103.17	2.56	0	-92868	2200	2165	2095	2060	1990	2182	2077	46	635	100	1490	5	1	46084095	968	9.55	1.06	12	1.08	220.00	1972.00	2655	20220812	-20.90	1420	20221013	47.89	2240	-6.25	20230523	1680	25.00	20230314	2655	-20.90	20220812	1420	47.89	20221013	6.62	N	090410	100	46 억	1179628	N	N	N	N
80	20230616	120640	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2100	-30	5	-1.41	953815740	453393	28.96	2130	2130	2085	2765	1495	2130	2103.61	2.56	0	-73831	2200	2165	2095	2060	1990	2182	2077	46	635	100	1490	5	1	46084095	968	9.55	1.06	12	0.98	220.00	1972.00	2655	20220812	-20.90	1420	20221013	47.89	2240	-6.25	20230523	1680	25.00	20230314	2655	-20.90	20220812	1420	47.89	20221013	6.62	N	090410	100	46 억	1179628	N	N	N	N
81	20230616	110718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2090	-40	5	-1.88	859426435	408376	26.09	2130	2130	2085	2765	1495	2130	2104.37	2.56	0	-71159	2200	2165	2095	2060	1990	2182	2077	46	635	100	1490	5	1	46084095	963	9.50	1.06	12	0.89	220.00	1972.00	2655	20220812	-21.28	1420	20221013	47.18	2240	-6.70	20230523	1680	24.40	20230314	2655	-21.28	20220812	1420	47.18	20221013	6.62	N	090410	100	46 억	1179628	N	N	N	N
82	20230616	100902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2105	-25	5	-1.17	583539620	276776	17.68	2130	2130	2090	2765	1495	2130	2108.19	2.56	0	-56353	2200	2165	2095	2060	1990	2182	2077	46	635	100	1490	5	1	46084095	970	9.57	1.07	12	0.60	220.00	1972.00	2655	20220812	-20.72	1420	20221013	48.24	2240	-6.03	20230523	1680	25.30	20230314	2655	-20.72	20220812	1420	48.24	20221013	6.62	N	090410	100	46 억	1179628	N	N	N	N
83	20230616	090546	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2100	-30	5	-1.41	185251565	87718	5.60	2130	2130	2095	2765	1495	2130	2111.47	2.56	0	-19727	2200	2165	2095	2060	1990	2182	2077	46	635	100	1490	5	1	46084095	968	9.55	1.06	12	0.19	220.00	1972.00	2655	20220812	-20.90	1420	20221013	47.89	2240	-6.25	20230523	1680	25.00	20230314	2655	-20.90	20220812	1420	47.89	20221013	6.62	N	090410	100	46 억	1179628	N	N	N	N
84	20230615	150203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2125	85	2	4.17	2769462615	1316065	216.54	2025	2130	2025	2650	1430	2040	2104.38	2.09	0	227657	2116	2077	2041	2002	1966	2060	1985	46	610	100	1420	5	1	46084095	979	9.66	1.08	12	2.86	220.00	1972.00	2655	20220812	-19.96	1420	20221013	49.65	2240	-5.13	20230523	1680	26.49	20230314	2655	-19.96	20220812	1420	49.65	20221013	6.46	N	090410	100	46 억	961826	N	N	N	N
85	20230615	140155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2120	80	2	3.92	2382640560	1133752	186.55	2025	2130	2025	2650	1430	2040	2101.59	2.09	0	245784	2116	2077	2041	2002	1966	2060	1985	46	610	100	1420	5	1	46084095	977	9.64	1.08	12	2.46	220.00	1972.00	2655	20220812	-20.15	1420	20221013	49.30	2240	-5.36	20230523	1680	26.19	20230314	2655	-20.15	20220812	1420	49.30	20221013	6.46	N	090410	100	46 억	961826	N	N	N	N
86	20230615	130413	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2115	75	2	3.68	2022455860	963980	158.61	2025	2130	2025	2650	1430	2040	2098.06	2.09	0	240791	2116	2077	2041	2002	1966	2060	1985	46	610	100	1420	5	1	46084095	975	9.61	1.07	12	2.09	220.00	1972.00	2655	20220812	-20.34	1420	20221013	48.94	2240	-5.58	20230523	1680	25.89	20230314	2655	-20.34	20220812	1420	48.94	20221013	6.46	N	090410	100	46 억	961826	N	N	N	N
87	20230615	120427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2120	80	2	3.92	1648111305	787467	129.57	2025	2130	2025	2650	1430	2040	2092.97	2.09	0	222046	2116	2077	2041	2002	1966	2060	1985	46	610	100	1420	5	1	46084095	977	9.64	1.08	12	1.71	220.00	1972.00	2655	20220812	-20.15	1420	20221013	49.30	2240	-5.36	20230523	1680	26.19	20230314	2655	-20.15	20220812	1420	49.30	20221013	6.46	N	090410	100	46 억	961826	N	N	N	N
88	20230615	110946	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2080	40	2	1.96	1275048535	610070	100.38	2025	2115	2025	2650	1430	2040	2090.05	2.09	0	177393	2116	2077	2041	2002	1966	2060	1985	46	610	100	1420	5	1	46084095	959	9.45	1.05	12	1.32	220.00	1972.00	2655	20220812	-21.66	1420	20221013	46.48	2240	-7.14	20230523	1680	23.81	20230314	2655	-21.66	20220812	1420	46.48	20221013	6.46	N	090410	100	46 억	961826	N	N	N	N
89	20230611	184651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2045	-10	5	-0.49	768269280	375938	54.02	2060	2075	2025	2670	1440	2055	2043.74	1.53	-29460	-28366	2121	2087	2051	2017	1981	2105	2035	46	615	100	1430	5	1	46084095	942	9.30	1.04	12	0.82	220.00	1972.00	2655	20220812	-22.98	1420	20221013	44.01	2240	-8.71	20230523	1680	21.73	20230314	2655	-22.98	20220812	1420	44.01	20221013	6.75	N	090410	100	46 억	705325	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History