KissMeData/100130/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	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	160703	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4230	70	2	1.68	371481825	89473	46.73	4135	4230	4115	5400	2915	4160	4151.70	0.79	0	16599	4330	4245	4190	4105	4050	4217	4077	286	1242	500	3070	5	1	57143000	2417	-30.88	0.89	12	0.16	-137.00	4752.00	7750	20220825	-45.42	4000	20230517	5.75	5300	-20.19	20230418	4000	5.75	20230517	7750	-45.42	20220825	4000	5.75	20230517	4.36	N	100130	500	285 억	448780	N	N	186	N	N
3	20230630	150706	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4185	25	2	0.60	320542450	77376	40.41	4135	4185	4115	5400	2915	4160	4142.66	0.79	0	18489	4330	4245	4190	4105	4050	4217	4077	286	1242	500	3070	5	1	57143000	2391	-30.55	0.88	12	0.14	-137.00	4752.00	7750	20220825	-46.00	4000	20230517	4.62	5300	-21.04	20230418	4000	4.62	20230517	7750	-46.00	20220825	4000	4.62	20230517	4.36	N	100130	500	285 억	448780	N	N	186	N	N
4	20230630	140704	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4160	0	3	0.00	285235605	68929	36.00	4135	4160	4115	5400	2915	4160	4138.11	0.79	0	18308	4330	4245	4190	4105	4050	4217	4077	286	1242	500	3070	5	1	57143000	2377	-30.36	0.88	12	0.12	-137.00	4752.00	7750	20220825	-46.32	4000	20230517	4.00	5300	-21.51	20230418	4000	4.00	20230517	7750	-46.32	20220825	4000	4.00	20230517	4.36	N	100130	500	285 억	448780	N	N	186	N	N
5	20230630	130706	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4145	-15	5	-0.36	213052340	51526	26.91	4135	4155	4115	5400	2915	4160	4134.85	0.79	0	8152	4330	4245	4190	4105	4050	4217	4077	286	1242	500	3070	5	1	57143000	2369	-30.26	0.87	12	0.09	-137.00	4752.00	7750	20220825	-46.52	4000	20230517	3.62	5300	-21.79	20230418	4000	3.62	20230517	7750	-46.52	20220825	4000	3.62	20230517	4.36	N	100130	500	285 억	448780	N	N	186	N	N
6	20230630	120702	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4145	-15	5	-0.36	179694280	43470	22.70	4135	4155	4115	5400	2915	4160	4133.75	0.79	0	7999	4330	4245	4190	4105	4050	4217	4077	286	1242	500	3070	5	1	57143000	2369	-30.26	0.87	12	0.08	-137.00	4752.00	7750	20220825	-46.52	4000	20230517	3.62	5300	-21.79	20230418	4000	3.62	20230517	7750	-46.52	20220825	4000	3.62	20230517	4.36	N	100130	500	285 억	448780	N	N	186	N	N
7	20230630	110706	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4150	-10	5	-0.24	142918685	34596	18.07	4135	4155	4115	5400	2915	4160	4131.08	0.79	0	7728	4330	4245	4190	4105	4050	4217	4077	286	1242	500	3070	5	1	57143000	2371	-30.29	0.87	12	0.06	-137.00	4752.00	7750	20220825	-46.45	4000	20230517	3.75	5300	-21.70	20230418	4000	3.75	20230517	7750	-46.45	20220825	4000	3.75	20230517	4.36	N	100130	500	285 억	448780	N	N	186	N	N
8	20230630	100705	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4135	-25	5	-0.60	106041440	25691	13.42	4135	4155	4115	5400	2915	4160	4127.57	0.79	0	3808	4330	4245	4190	4105	4050	4217	4077	286	1242	500	3070	5	1	57143000	2363	-30.18	0.87	12	0.04	-137.00	4752.00	7750	20220825	-46.65	4000	20230517	3.38	5300	-21.98	20230418	4000	3.38	20230517	7750	-46.65	20220825	4000	3.38	20230517	4.36	N	100130	500	285 억	448780	N	N	186	N	N
9	20230630	090705	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4130	-30	5	-0.72	10520090	2540	1.33	4135	4155	4130	5400	2915	4160	4141.77	0.79	0	-193	4330	4245	4190	4105	4050	4217	4077	286	1242	500	3070	5	1	57143000	2360	-30.15	0.87	12	0.00	-137.00	4752.00	7750	20220825	-46.71	4000	20230517	3.25	5300	-22.08	20230418	4000	3.25	20230517	7750	-46.71	20220825	4000	3.25	20230517	4.36	N	100130	500	285 억	448780	N	N	186	N	N
10	20230629	160704	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4160	-110	5	-2.58	774808810	185104	167.32	4250	4275	4135	5550	2990	4270	4185.84	0.87	0	-44843	4376	4322	4286	4232	4196	4305	4215	286	1280	500	3150	5	1	57143000	2377	-30.36	0.88	12	0.32	-137.00	4752.00	7750	20220825	-46.32	4000	20230517	4.00	5300	-21.51	20230418	4000	4.00	20230517	7750	-46.32	20220825	4000	4.00	20230517	4.38	N	100130	500	285 억	495307	N	N	186	N	N
11	20230629	150702	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4150	-120	5	-2.81	700362465	167164	151.10	4250	4275	4150	5550	2990	4270	4189.67	0.87	0	-41879	4376	4322	4286	4232	4196	4305	4215	286	1280	500	3150	5	1	57143000	2371	-30.29	0.87	12	0.29	-137.00	4752.00	7750	20220825	-46.45	4000	20230517	3.75	5300	-21.70	20230418	4000	3.75	20230517	7750	-46.45	20220825	4000	3.75	20230517	4.38	N	100130	500	285 억	495307	N	N	15	N	N
12	20230629	140659	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4165	-105	5	-2.46	564983410	134609	121.68	4250	4275	4155	5550	2990	4270	4197.22	0.87	0	-33187	4376	4322	4286	4232	4196	4305	4215	286	1280	500	3150	5	1	57143000	2380	-30.40	0.88	12	0.24	-137.00	4752.00	7750	20220825	-46.26	4000	20230517	4.12	5300	-21.42	20230418	4000	4.12	20230517	7750	-46.26	20220825	4000	4.12	20230517	4.38	N	100130	500	285 억	495307	N	N	15	N	N
13	20230629	130700	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4155	-115	5	-2.69	499568800	118901	107.48	4250	4275	4155	5550	2990	4270	4201.55	0.87	0	-31594	4376	4322	4286	4232	4196	4305	4215	286	1280	500	3150	5	1	57143000	2374	-30.33	0.87	12	0.21	-137.00	4752.00	7750	20220825	-46.39	4000	20230517	3.88	5300	-21.60	20230418	4000	3.88	20230517	7750	-46.39	20220825	4000	3.88	20230517	4.38	N	100130	500	285 억	495307	N	N	15	N	N
14	20230629	120703	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4170	-100	5	-2.34	441168245	104861	94.79	4250	4275	4155	5550	2990	4270	4207.17	0.87	0	-29947	4376	4322	4286	4232	4196	4305	4215	286	1280	500	3150	5	1	57143000	2383	-30.44	0.88	12	0.18	-137.00	4752.00	7750	20220825	-46.19	4000	20230517	4.25	5300	-21.32	20230418	4000	4.25	20230517	7750	-46.19	20220825	4000	4.25	20230517	4.38	N	100130	500	285 억	495307	N	N	15	N	N
15	20230629	110704	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4175	-95	5	-2.22	307251105	72727	65.74	4250	4275	4170	5550	2990	4270	4224.72	0.87	0	-24267	4376	4322	4286	4232	4196	4305	4215	286	1280	500	3150	5	1	57143000	2386	-30.47	0.88	12	0.13	-137.00	4752.00	7750	20220825	-46.13	4000	20230517	4.38	5300	-21.23	20230418	4000	4.38	20230517	7750	-46.13	20220825	4000	4.38	20230517	4.38	N	100130	500	285 억	495307	N	N	15	N	N
16	20230629	100704	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4245	-25	5	-0.59	123164560	28986	26.20	4250	4275	4225	5550	2990	4270	4249.11	0.87	0	-4074	4376	4322	4286	4232	4196	4305	4215	286	1280	500	3150	5	1	57143000	2426	-30.99	0.89	12	0.05	-137.00	4752.00	7750	20220825	-45.23	4000	20230517	6.12	5300	-19.91	20230418	4000	6.12	20230517	7750	-45.23	20220825	4000	6.12	20230517	4.38	N	100130	500	285 억	495307	N	N	15	N	N
17	20230629	090640	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4260	-10	5	-0.23	11209205	2635	2.38	4250	4270	4250	5550	2990	4270	4253.97	0.87	0	38	4376	4322	4286	4232	4196	4305	4215	286	1280	500	3150	5	1	57143000	2434	-31.09	0.90	12	0.00	-137.00	4752.00	7750	20220825	-45.03	4000	20230517	6.50	5300	-19.62	20230418	4000	6.50	20230517	7750	-45.03	20220825	4000	6.50	20230517	4.38	N	100130	500	285 억	495307	N	N	15	N	N
18	20230628	160653	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4270	-30	5	-0.70	469059115	109500	88.20	4320	4340	4250	5590	3010	4300	4283.68	0.88	0	-8399	4360	4330	4305	4275	4250	4345	4290	286	1290	500	3180	5	1	57143000	2440	-31.17	0.90	12	0.19	-137.00	4752.00	7750	20220825	-44.90	4000	20230517	6.75	5300	-19.43	20230418	4000	6.75	20230517	7750	-44.90	20220825	4000	6.75	20230517	4.38	N	100130	500	285 억	503711	N	N	15	N	N
19	20230628	150658	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4270	-30	5	-0.70	375836240	87636	70.59	4320	4340	4265	5590	3010	4300	4288.61	0.88	0	-7139	4360	4330	4305	4275	4250	4345	4290	286	1290	500	3180	5	1	57143000	2440	-31.17	0.90	12	0.15	-137.00	4752.00	7750	20220825	-44.90	4000	20230517	6.75	5300	-19.43	20230418	4000	6.75	20230517	7750	-44.90	20220825	4000	6.75	20230517	4.38	N	100130	500	285 억	503711	N	N	644	N	N
20	20230628	140657	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4285	-15	5	-0.35	274061880	63822	51.41	4320	4340	4280	5590	3010	4300	4294.16	0.88	0	-2534	4360	4330	4305	4275	4250	4345	4290	286	1290	500	3180	5	1	57143000	2449	-31.28	0.90	12	0.11	-137.00	4752.00	7750	20220825	-44.71	4000	20230517	7.12	5300	-19.15	20230418	4000	7.12	20230517	7750	-44.71	20220825	4000	7.12	20230517	4.38	N	100130	500	285 억	503711	N	N	644	N	N
21	20230628	130658	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4290	-10	5	-0.23	213825155	49755	40.08	4320	4340	4280	5590	3010	4300	4297.56	0.88	0	-166	4360	4330	4305	4275	4250	4345	4290	286	1290	500	3180	5	1	57143000	2451	-31.31	0.90	12	0.09	-137.00	4752.00	7750	20220825	-44.65	4000	20230517	7.25	5300	-19.06	20230418	4000	7.25	20230517	7750	-44.65	20220825	4000	7.25	20230517	4.38	N	100130	500	285 억	503711	N	N	644	N	N
22	20230628	120655	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4305	5	2	0.12	181574080	42246	34.03	4320	4340	4280	5590	3010	4300	4298.02	0.88	0	1845	4360	4330	4305	4275	4250	4345	4290	286	1290	500	3180	5	1	57143000	2460	-31.42	0.91	12	0.07	-137.00	4752.00	7750	20220825	-44.45	4000	20230517	7.62	5300	-18.77	20230418	4000	7.62	20230517	7750	-44.45	20220825	4000	7.62	20230517	4.38	N	100130	500	285 억	503711	N	N	644	N	N
23	20230628	110702	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4290	-10	5	-0.23	164476220	38266	30.82	4320	4340	4280	5590	3010	4300	4298.23	0.88	0	1805	4360	4330	4305	4275	4250	4345	4290	286	1290	500	3180	5	1	57143000	2451	-31.31	0.90	12	0.07	-137.00	4752.00	7750	20220825	-44.65	4000	20230517	7.25	5300	-19.06	20230418	4000	7.25	20230517	7750	-44.65	20220825	4000	7.25	20230517	4.38	N	100130	500	285 억	503711	N	N	644	N	N
24	20230628	100702	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4290	-10	5	-0.23	114993760	26720	21.52	4320	4340	4285	5590	3010	4300	4303.66	0.88	0	1733	4360	4330	4305	4275	4250	4345	4290	286	1290	500	3180	5	1	57143000	2451	-31.31	0.90	12	0.05	-137.00	4752.00	7750	20220825	-44.65	4000	20230517	7.25	5300	-19.06	20230418	4000	7.25	20230517	7750	-44.65	20220825	4000	7.25	20230517	4.38	N	100130	500	285 억	503711	N	N	644	N	N
25	20230628	090659	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4300	0	3	0.00	25407170	5883	4.74	4320	4340	4295	5590	3010	4300	4318.74	0.88	0	-1885	4360	4330	4305	4275	4250	4345	4290	286	1290	500	3180	5	1	57143000	2457	-31.39	0.90	12	0.01	-137.00	4752.00	7750	20220825	-44.52	4000	20230517	7.50	5300	-18.87	20230418	4000	7.50	20230517	7750	-44.52	20220825	4000	7.50	20230517	4.38	N	100130	500	285 억	503711	N	N	644	N	N
26	20230627	160658	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4300	-25	5	-0.58	520524310	121135	67.51	4285	4335	4280	5620	3030	4325	4297.05	0.89	0	-3984	4448	4386	4338	4276	4228	4380	4270	286	1295	500	3200	5	1	57143000	2457	-31.39	0.90	12	0.21	-137.00	4752.00	7750	20220825	-44.52	4000	20230517	7.50	5300	-18.87	20230418	4000	7.50	20230517	7750	-44.52	20220825	4000	7.50	20230517	4.38	N	100130	500	285 억	507649	N	N	644	N	N
27	20230627	150702	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4295	-30	5	-0.69	452262180	105245	58.65	4285	4335	4280	5620	3030	4325	4297.23	0.89	0	-3509	4448	4386	4338	4276	4228	4380	4270	286	1295	500	3200	5	1	57143000	2454	-31.35	0.90	12	0.18	-137.00	4752.00	7750	20220825	-44.58	4000	20230517	7.37	5300	-18.96	20230418	4000	7.37	20230517	7750	-44.58	20220825	4000	7.37	20230517	4.38	N	100130	500	285 억	507649	N	N	63	N	N
28	20230627	140711	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4295	-30	5	-0.69	416858435	96998	54.06	4285	4335	4280	5620	3030	4325	4297.60	0.89	0	-3418	4448	4386	4338	4276	4228	4380	4270	286	1295	500	3200	5	1	57143000	2454	-31.35	0.90	12	0.17	-137.00	4752.00	7750	20220825	-44.58	4000	20230517	7.37	5300	-18.96	20230418	4000	7.37	20230517	7750	-44.58	20220825	4000	7.37	20230517	4.38	N	100130	500	285 억	507649	N	N	63	N	N
29	20230627	130709	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4300	-25	5	-0.58	352999800	82104	45.76	4285	4335	4280	5620	3030	4325	4299.42	0.89	0	-3720	4448	4386	4338	4276	4228	4380	4270	286	1295	500	3200	5	1	57143000	2457	-31.39	0.90	12	0.14	-137.00	4752.00	7750	20220825	-44.52	4000	20230517	7.50	5300	-18.87	20230418	4000	7.50	20230517	7750	-44.52	20220825	4000	7.50	20230517	4.38	N	100130	500	285 억	507649	N	N	63	N	N
30	20230627	120711	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4295	-30	5	-0.69	274405015	63798	35.55	4285	4335	4280	5620	3030	4325	4301.15	0.89	0	561	4448	4386	4338	4276	4228	4380	4270	286	1295	500	3200	5	1	57143000	2454	-31.35	0.90	12	0.11	-137.00	4752.00	7750	20220825	-44.58	4000	20230517	7.37	5300	-18.96	20230418	4000	7.37	20230517	7750	-44.58	20220825	4000	7.37	20230517	4.38	N	100130	500	285 억	507649	N	N	63	N	N
31	20230627	110715	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4290	-35	5	-0.81	256877985	59719	33.28	4285	4335	4280	5620	3030	4325	4301.44	0.89	0	542	4448	4386	4338	4276	4228	4380	4270	286	1295	500	3200	5	1	57143000	2451	-31.31	0.90	12	0.10	-137.00	4752.00	7750	20220825	-44.65	4000	20230517	7.25	5300	-19.06	20230418	4000	7.25	20230517	7750	-44.65	20220825	4000	7.25	20230517	4.38	N	100130	500	285 억	507649	N	N	63	N	N
32	20230627	100654	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4315	-10	5	-0.23	168353480	39115	21.80	4285	4335	4280	5620	3030	4325	4304.06	0.89	0	2262	4448	4386	4338	4276	4228	4380	4270	286	1295	500	3200	5	1	57143000	2466	-31.50	0.91	12	0.07	-137.00	4752.00	7750	20220825	-44.32	4000	20230517	7.88	5300	-18.58	20230418	4000	7.88	20230517	7750	-44.32	20220825	4000	7.88	20230517	4.38	N	100130	500	285 억	507649	N	N	63	N	N
33	20230627	090659	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4290	-35	5	-0.81	44334285	10341	5.76	4285	4300	4280	5620	3030	4325	4287.23	0.89	0	731	4448	4386	4338	4276	4228	4380	4270	286	1295	500	3200	5	1	57143000	2451	-31.31	0.90	12	0.02	-137.00	4752.00	7750	20220825	-44.65	4000	20230517	7.25	5300	-19.06	20230418	4000	7.25	20230517	7750	-44.65	20220825	4000	7.25	20230517	4.38	N	100130	500	285 억	507649	N	N	63	N	N
34	20230626	160656	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4325	0	3	0.00	761945335	175386	131.18	4325	4400	4290	5620	3030	4325	4344.41	0.87	0	8346	4445	4385	4345	4285	4245	4365	4265	286	1295	500	3200	5	1	57143000	2471	-31.57	0.91	12	0.31	-137.00	4752.00	7750	20220825	-44.19	4000	20230517	8.12	5300	-18.40	20230418	4000	8.12	20230517	7750	-44.19	20220825	4000	8.12	20230517	4.47	N	100130	500	285 억	498569	N	N	63	N	N
35	20230626	150702	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4305	-20	5	-0.46	720480885	165791	124.01	4325	4400	4290	5620	3030	4325	4345.72	0.87	0	8871	4445	4385	4345	4285	4245	4365	4265	286	1295	500	3200	5	1	57143000	2460	-31.42	0.91	12	0.29	-137.00	4752.00	7750	20220825	-44.45	4000	20230517	7.62	5300	-18.77	20230418	4000	7.62	20230517	7750	-44.45	20220825	4000	7.62	20230517	4.47	N	100130	500	285 억	498569	N	N	0	N	N
36	20230626	140701	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4320	-5	5	-0.12	616430835	141618	105.93	4325	4400	4310	5620	3030	4325	4352.77	0.87	0	11324	4445	4385	4345	4285	4245	4365	4265	286	1295	500	3200	5	1	57143000	2469	-31.53	0.91	12	0.25	-137.00	4752.00	7750	20220825	-44.26	4000	20230517	8.00	5300	-18.49	20230418	4000	8.00	20230517	7750	-44.26	20220825	4000	8.00	20230517	4.47	N	100130	500	285 억	498569	N	N	0	N	N
37	20230626	130657	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4350	25	2	0.58	463088630	106190	79.43	4325	4400	4320	5620	3030	4325	4360.94	0.87	0	9082	4445	4385	4345	4285	4245	4365	4265	286	1295	500	3200	5	1	57143000	2486	-31.75	0.92	12	0.19	-137.00	4752.00	7750	20220825	-43.87	4000	20230517	8.75	5300	-17.92	20230418	4000	8.75	20230517	7750	-43.87	20220825	4000	8.75	20230517	4.47	N	100130	500	285 억	498569	N	N	0	N	N
38	20230626	120657	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4380	55	2	1.27	400428860	91826	68.68	4325	4400	4320	5620	3030	4325	4360.74	0.87	0	8581	4445	4385	4345	4285	4245	4365	4265	286	1295	500	3200	5	1	57143000	2503	-31.97	0.92	12	0.16	-137.00	4752.00	7750	20220825	-43.48	4000	20230517	9.50	5300	-17.36	20230418	4000	9.50	20230517	7750	-43.48	20220825	4000	9.50	20230517	4.47	N	100130	500	285 억	498569	N	N	0	N	N
39	20230626	110656	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4375	50	2	1.16	382614995	87755	65.64	4325	4400	4320	5620	3030	4325	4360.04	0.87	0	9393	4445	4385	4345	4285	4245	4365	4265	286	1295	500	3200	5	1	57143000	2500	-31.93	0.92	12	0.15	-137.00	4752.00	7750	20220825	-43.55	4000	20230517	9.38	5300	-17.45	20230418	4000	9.38	20230517	7750	-43.55	20220825	4000	9.38	20230517	4.47	N	100130	500	285 억	498569	N	N	0	N	N
40	20230626	100657	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4355	30	2	0.69	245152015	56321	42.13	4325	4385	4320	5620	3030	4325	4352.76	0.87	0	2586	4445	4385	4345	4285	4245	4365	4265	286	1295	500	3200	5	1	57143000	2489	-31.79	0.92	12	0.10	-137.00	4752.00	7750	20220825	-43.81	4000	20230517	8.88	5300	-17.83	20230418	4000	8.88	20230517	7750	-43.81	20220825	4000	8.88	20230517	4.47	N	100130	500	285 억	498569	N	N	0	N	N
41	20230626	090659	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4360	35	2	0.81	119666735	27428	20.52	4325	4385	4325	5620	3030	4325	4362.94	0.87	0	855	4445	4385	4345	4285	4245	4365	4265	286	1295	500	3200	5	1	57143000	2491	-31.82	0.92	12	0.05	-137.00	4752.00	7750	20220825	-43.74	4000	20230517	9.00	5300	-17.74	20230418	4000	9.00	20230517	7750	-43.74	20220825	4000	9.00	20230517	4.47	N	100130	500	285 억	498569	N	N	0	N	N
42	20230623	172756	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4325	-70	5	-1.59	562795540	129823	82.13	4400	4405	4305	5710	3080	4395	4335.42	0.93	0	-35463	4478	4436	4398	4356	4318	4417	4337	286	1315	500	3250	5	1	57143000	2471	-31.57	0.91	12	0.23	-137.00	4752.00	7750	20220825	-44.19	4000	20230517	8.12	5300	-18.40	20230418	4000	8.12	20230517	7750	-44.19	20220825	4000	8.12	20230517	4.50	N	100130	500	285 억	534038	N	N	86	N	N
43	20230623	140545	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4315	-80	5	-1.82	451492335	104035	65.81	4400	4405	4310	5710	3080	4395	4339.76	0.93	0	-32015	4478	4436	4398	4356	4318	4417	4337	286	1315	500	3250	5	1	57143000	2466	-31.50	0.91	12	0.18	-137.00	4752.00	7750	20220825	-44.32	4000	20230517	7.88	5300	-18.58	20230418	4000	7.88	20230517	7750	-44.32	20220825	4000	7.88	20230517	4.50	N	100130	500	285 억	534038	N	N	86	N	N
44	20230622	160519	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4395	-45	5	-1.01	689736105	156605	65.93	4405	4440	4360	5770	3110	4440	4404.33	0.92	0	5566	4590	4515	4465	4390	4340	4490	4365	286	1330	500	3280	5	1	57143000	2511	-32.08	0.92	12	0.27	-137.00	4752.00	7750	20220825	-43.29	4000	20230517	9.88	5300	-17.08	20230418	4000	9.88	20230517	7750	-43.29	20220825	4000	9.88	20230517	4.45	N	100130	500	285 억	528360	N	N	86	N	N
45	20230622	150547	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4395	-45	5	-1.01	518846705	117547	49.49	4405	4440	4390	5770	3110	4440	4413.93	0.92	0	1525	4590	4515	4465	4390	4340	4490	4365	286	1330	500	3280	5	1	57143000	2511	-32.08	0.92	12	0.21	-137.00	4752.00	7750	20220825	-43.29	4000	20230517	9.88	5300	-17.08	20230418	4000	9.88	20230517	7750	-43.29	20220825	4000	9.88	20230517	4.45	N	100130	500	285 억	528360	N	N	140	N	N
46	20230622	140320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4420	-20	5	-0.45	373135255	84458	35.56	4405	4440	4395	5770	3110	4440	4417.98	0.92	0	3792	4590	4515	4465	4390	4340	4490	4365	286	1330	500	3280	5	1	57143000	2526	-32.26	0.93	12	0.15	-137.00	4752.00	7750	20220825	-42.97	4000	20230517	10.50	5300	-16.60	20230418	4000	10.50	20230517	7750	-42.97	20220825	4000	10.50	20230517	4.45	N	100130	500	285 억	528360	N	N	140	N	N
47	20230622	130747	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4425	-15	5	-0.34	324221840	73383	30.90	4405	4440	4395	5770	3110	4440	4418.19	0.92	0	8463	4590	4515	4465	4390	4340	4490	4365	286	1330	500	3280	5	1	57143000	2529	-32.30	0.93	12	0.13	-137.00	4752.00	7750	20220825	-42.90	4000	20230517	10.62	5300	-16.51	20230418	4000	10.62	20230517	7750	-42.90	20220825	4000	10.62	20230517	4.45	N	100130	500	285 억	528360	N	N	140	N	N
48	20230622	120819	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4425	-15	5	-0.34	241650115	54740	23.05	4405	4440	4395	5770	3110	4440	4414.47	0.92	0	6818	4590	4515	4465	4390	4340	4490	4365	286	1330	500	3280	5	1	57143000	2529	-32.30	0.93	12	0.10	-137.00	4752.00	7750	20220825	-42.90	4000	20230517	10.62	5300	-16.51	20230418	4000	10.62	20230517	7750	-42.90	20220825	4000	10.62	20230517	4.45	N	100130	500	285 억	528360	N	N	140	N	N
49	20230622	110243	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4425	-15	5	-0.34	182519030	41382	17.42	4405	4440	4395	5770	3110	4440	4410.53	0.92	0	3967	4590	4515	4465	4390	4340	4490	4365	286	1330	500	3280	5	1	57143000	2529	-32.30	0.93	12	0.07	-137.00	4752.00	7750	20220825	-42.90	4000	20230517	10.62	5300	-16.51	20230418	4000	10.62	20230517	7750	-42.90	20220825	4000	10.62	20230517	4.45	N	100130	500	285 억	528360	N	N	140	N	N
50	20230622	101014	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4415	-25	5	-0.56	144554455	32809	13.81	4405	4440	4395	5770	3110	4440	4405.86	0.92	0	2365	4590	4515	4465	4390	4340	4490	4365	286	1330	500	3280	5	1	57143000	2523	-32.23	0.93	12	0.06	-137.00	4752.00	7750	20220825	-43.03	4000	20230517	10.38	5300	-16.70	20230418	4000	10.38	20230517	7750	-43.03	20220825	4000	10.38	20230517	4.45	N	100130	500	285 억	528360	N	N	140	N	N
51	20230622	090307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4440	0	3	0.00	34581890	7848	3.30	4405	4440	4400	5770	3110	4440	4406.11	0.92	0	753	4590	4515	4465	4390	4340	4490	4365	286	1330	500	3280	5	1	57143000	2537	-32.41	0.93	12	0.01	-137.00	4752.00	7750	20220825	-42.71	4000	20230517	11.00	5300	-16.23	20230418	4000	11.00	20230517	7750	-42.71	20220825	4000	11.00	20230517	4.45	N	100130	500	285 억	528360	N	N	140	N	N
52	20230621	160933	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4440	-20	5	-0.45	1036566855	231814	22.35	4460	4540	4415	5790	3125	4460	4471.61	0.98	0	-33977	4820	4640	4525	4345	4230	4730	4435	286	1332	500	3300	5	1	57143000	2537	-32.41	0.93	12	0.41	-137.00	4752.00	7750	20220825	-42.71	4000	20230517	11.00	5300	-16.23	20230418	4000	11.00	20230517	7750	-42.71	20220825	4000	11.00	20230517	4.50	N	100130	500	285 억	562207	N	N	140	N	N
53	20230621	150939	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4430	-30	5	-0.67	946454200	211462	20.38	4460	4540	4420	5790	3125	4460	4475.77	0.98	0	-33400	4820	4640	4525	4345	4230	4730	4435	286	1332	500	3300	5	1	57143000	2531	-32.34	0.93	12	0.37	-137.00	4752.00	7750	20220825	-42.84	4000	20230517	10.75	5300	-16.42	20230418	4000	10.75	20230517	7750	-42.84	20220825	4000	10.75	20230517	4.50	N	100130	500	285 억	562207	N	N	254	N	N
54	20230621	140608	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4455	-5	5	-0.11	751640545	167571	16.15	4460	4540	4420	5790	3125	4460	4485.51	0.98	0	-30726	4820	4640	4525	4345	4230	4730	4435	286	1332	500	3300	5	1	57143000	2546	-32.52	0.94	12	0.29	-137.00	4752.00	7750	20220825	-42.52	4000	20230517	11.38	5300	-15.94	20230418	4000	11.38	20230517	7750	-42.52	20220825	4000	11.38	20230517	4.50	N	100130	500	285 억	562207	N	N	254	N	N
55	20230621	130637	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4465	5	2	0.11	707179785	157600	15.19	4460	4540	4420	5790	3125	4460	4487.19	0.98	0	-29130	4820	4640	4525	4345	4230	4730	4435	286	1332	500	3300	5	1	57143000	2551	-32.59	0.94	12	0.28	-137.00	4752.00	7750	20220825	-42.39	4000	20230517	11.62	5300	-15.75	20230418	4000	11.62	20230517	7750	-42.39	20220825	4000	11.62	20230517	4.50	N	100130	500	285 억	562207	N	N	254	N	N
56	20230621	120921	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4480	20	2	0.45	650173210	144826	13.96	4460	4540	4420	5790	3125	4460	4489.35	0.98	0	-28962	4820	4640	4525	4345	4230	4730	4435	286	1332	500	3300	5	1	57143000	2560	-32.70	0.94	12	0.25	-137.00	4752.00	7750	20220825	-42.19	4000	20230517	12.00	5300	-15.47	20230418	4000	12.00	20230517	7750	-42.19	20220825	4000	12.00	20230517	4.50	N	100130	500	285 억	562207	N	N	254	N	N
57	20230621	110419	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4510	50	2	1.12	558597190	124389	11.99	4460	4540	4420	5790	3125	4460	4490.74	0.98	0	-29118	4820	4640	4525	4345	4230	4730	4435	286	1332	500	3300	5	1	57143000	2577	-32.92	0.95	12	0.22	-137.00	4752.00	7750	20220825	-41.81	4000	20230517	12.75	5300	-14.91	20230418	4000	12.75	20230517	7750	-41.81	20220825	4000	12.75	20230517	4.50	N	100130	500	285 억	562207	N	N	254	N	N
58	20230621	100516	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4500	40	2	0.90	410615580	91419	8.81	4460	4540	4420	5790	3125	4460	4491.59	0.98	0	-22895	4820	4640	4525	4345	4230	4730	4435	286	1332	500	3300	5	1	57143000	2571	-32.85	0.95	12	0.16	-137.00	4752.00	7750	20220825	-41.94	4000	20230517	12.50	5300	-15.09	20230418	4000	12.50	20230517	7750	-41.94	20220825	4000	12.50	20230517	4.50	N	100130	500	285 억	562207	N	N	254	N	N
59	20230621	090820	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4480	20	2	0.45	77305740	17366	1.67	4460	4485	4420	5790	3125	4460	4451.54	0.98	0	-840	4820	4640	4525	4345	4230	4730	4435	286	1332	500	3300	5	1	57143000	2560	-32.70	0.94	12	0.03	-137.00	4752.00	7750	20220825	-42.19	4000	20230517	12.00	5300	-15.47	20230418	4000	12.00	20230517	7750	-42.19	20220825	4000	12.00	20230517	4.50	N	100130	500	285 억	562207	N	N	254	N	N
60	20230620	160348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4460	35	2	0.79	4730845970	1031893	123.98	4430	4705	4410	5750	3100	4425	4584.86	0.86	0	69314	4711	4567	4491	4347	4271	4530	4310	286	1325	500	3270	5	1	57143000	2549	-32.55	0.94	12	1.81	-137.00	4752.00	7750	20220825	-42.45	4000	20230517	11.50	5300	-15.85	20230418	4000	11.50	20230517	7750	-42.45	20220825	4000	11.50	20230517	4.51	N	100130	500	285 억	491350	N	N	254	N	N
61	20230620	150253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4480	55	2	1.24	4573467645	996660	119.74	4430	4705	4410	5750	3100	4425	4588.92	0.86	0	71953	4711	4567	4491	4347	4271	4530	4310	286	1325	500	3270	5	1	57143000	2560	-32.70	0.94	12	1.74	-137.00	4752.00	7750	20220825	-42.19	4000	20230517	12.00	5300	-15.47	20230418	4000	12.00	20230517	7750	-42.19	20220825	4000	12.00	20230517	4.51	N	100130	500	285 억	491350	N	N	660	N	N
62	20230620	140118	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4490	65	2	1.47	4475204605	974722	117.11	4430	4705	4410	5750	3100	4425	4591.40	0.86	0	72098	4711	4567	4491	4347	4271	4530	4310	286	1325	500	3270	5	1	57143000	2566	-32.77	0.94	12	1.71	-137.00	4752.00	7750	20220825	-42.06	4000	20230517	12.25	5300	-15.28	20230418	4000	12.25	20230517	7750	-42.06	20220825	4000	12.25	20230517	4.51	N	100130	500	285 억	491350	N	N	660	N	N
63	20230620	130316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4495	70	2	1.58	4329896445	942295	113.21	4430	4705	4410	5750	3100	4425	4595.19	0.86	0	75544	4711	4567	4491	4347	4271	4530	4310	286	1325	500	3270	5	1	57143000	2569	-32.81	0.95	12	1.65	-137.00	4752.00	7750	20220825	-42.00	4000	20230517	12.38	5300	-15.19	20230418	4000	12.38	20230517	7750	-42.00	20220825	4000	12.38	20230517	4.51	N	100130	500	285 억	491350	N	N	660	N	N
64	20230620	120146	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4480	55	2	1.24	4241036120	922444	110.83	4430	4705	4410	5750	3100	4425	4597.75	0.86	0	73689	4711	4567	4491	4347	4271	4530	4310	286	1325	500	3270	5	1	57143000	2560	-32.70	0.94	12	1.61	-137.00	4752.00	7750	20220825	-42.19	4000	20230517	12.00	5300	-15.47	20230418	4000	12.00	20230517	7750	-42.19	20220825	4000	12.00	20230517	4.51	N	100130	500	285 억	491350	N	N	660	N	N
65	20230620	110648	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4545	120	2	2.71	3956319670	859274	103.24	4430	4705	4410	5750	3100	4425	4604.42	0.86	0	74081	4711	4567	4491	4347	4271	4530	4310	286	1325	500	3270	5	1	57143000	2597	-33.18	0.96	12	1.50	-137.00	4752.00	7750	20220825	-41.35	4000	20230517	13.62	5300	-14.25	20230418	4000	13.62	20230517	7750	-41.35	20220825	4000	13.62	20230517	4.51	N	100130	500	285 억	491350	N	N	660	N	N
66	20230620	100339	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4545	120	2	2.71	3742412680	812159	97.58	4430	4705	4410	5750	3100	4425	4608.16	0.86	0	79729	4711	4567	4491	4347	4271	4530	4310	286	1325	500	3270	5	1	57143000	2597	-33.18	0.96	12	1.42	-137.00	4752.00	7750	20220825	-41.35	4000	20230517	13.62	5300	-14.25	20230418	4000	13.62	20230517	7750	-41.35	20220825	4000	13.62	20230517	4.51	N	100130	500	285 억	491350	N	N	660	N	N
67	20230620	090624	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4500	75	2	1.69	115101335	25854	3.11	4430	4500	4410	5750	3100	4425	4452.81	0.86	0	10919	4711	4567	4491	4347	4271	4530	4310	286	1325	500	3270	5	1	57143000	2571	-32.85	0.95	12	0.05	-137.00	4752.00	7750	20220825	-41.94	4000	20230517	12.50	5300	-15.09	20230418	4000	12.50	20230517	7750	-41.94	20220825	4000	12.50	20230517	4.51	N	100130	500	285 억	491350	N	N	660	N	N
68	20230619	160648	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4425	40	2	0.91	3729824700	825123	153.51	4555	4635	4415	5700	3070	4385	4520.64	0.85	0	2268	4511	4447	4361	4297	4211	4480	4330	286	1315	500	3240	5	1	57143000	2529	-32.30	0.93	12	1.44	-137.00	4752.00	7750	20220825	-42.90	4000	20230517	10.62	5300	-16.51	20230418	4000	10.62	20230517	7750	-42.90	20220825	4000	10.62	20230517	4.53	N	100130	500	285 억	488239	N	N	660	N	N
69	20230619	150534	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4435	50	2	1.14	3571933085	789488	146.88	4555	4635	4415	5700	3070	4385	4524.37	0.85	0	-14887	4511	4447	4361	4297	4211	4480	4330	286	1315	500	3240	5	1	57143000	2534	-32.37	0.93	12	1.38	-137.00	4752.00	7750	20220825	-42.77	4000	20230517	10.88	5300	-16.32	20230418	4000	10.88	20230517	7750	-42.77	20220825	4000	10.88	20230517	4.53	N	100130	500	285 억	488239	N	N	269	N	N
70	20230619	140726	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4420	35	2	0.80	3497953035	772787	143.77	4555	4635	4420	5700	3070	4385	4526.42	0.85	0	-18469	4511	4447	4361	4297	4211	4480	4330	286	1315	500	3240	5	1	57143000	2526	-32.26	0.93	12	1.35	-137.00	4752.00	7750	20220825	-42.97	4000	20230517	10.50	5300	-16.60	20230418	4000	10.50	20230517	7750	-42.97	20220825	4000	10.50	20230517	4.53	N	100130	500	285 억	488239	N	N	269	N	N
71	20230619	130154	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4435	50	2	1.14	3414914800	754054	140.29	4555	4635	4430	5700	3070	4385	4528.75	0.85	0	-18528	4511	4447	4361	4297	4211	4480	4330	286	1315	500	3240	5	1	57143000	2534	-32.37	0.93	12	1.32	-137.00	4752.00	7750	20220825	-42.77	4000	20230517	10.88	5300	-16.32	20230418	4000	10.88	20230517	7750	-42.77	20220825	4000	10.88	20230517	4.53	N	100130	500	285 억	488239	N	N	269	N	N
72	20230619	120205	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4480	95	2	2.17	3288856310	725695	135.01	4555	4635	4430	5700	3070	4385	4532.02	0.85	0	-20036	4511	4447	4361	4297	4211	4480	4330	286	1315	500	3240	5	1	57143000	2560	-32.70	0.94	12	1.27	-137.00	4752.00	7750	20220825	-42.19	4000	20230517	12.00	5300	-15.47	20230418	4000	12.00	20230517	7750	-42.19	20220825	4000	12.00	20230517	4.53	N	100130	500	285 억	488239	N	N	269	N	N
73	20230619	110446	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4480	95	2	2.17	3148360250	694286	129.17	4555	4635	4430	5700	3070	4385	4534.68	0.85	0	-28238	4511	4447	4361	4297	4211	4480	4330	286	1315	500	3240	5	1	57143000	2560	-32.70	0.94	12	1.21	-137.00	4752.00	7750	20220825	-42.19	4000	20230517	12.00	5300	-15.47	20230418	4000	12.00	20230517	7750	-42.19	20220825	4000	12.00	20230517	4.53	N	100130	500	285 억	488239	N	N	269	N	N
74	20230619	100134	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4460	75	2	1.71	2612037430	573993	106.79	4555	4635	4460	5700	3070	4385	4550.65	0.85	0	-57677	4511	4447	4361	4297	4211	4480	4330	286	1315	500	3240	5	1	57143000	2549	-32.55	0.94	12	1.00	-137.00	4752.00	7750	20220825	-42.45	4000	20230517	11.50	5300	-15.85	20230418	4000	11.50	20230517	7750	-42.45	20220825	4000	11.50	20230517	4.53	N	100130	500	285 억	488239	N	N	269	N	N
75	20230619	090514	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4545	160	2	3.65	1055723585	230486	42.88	4555	4635	4535	5700	3070	4385	4580.45	0.85	0	-47884	4511	4447	4361	4297	4211	4480	4330	286	1315	500	3240	5	1	57143000	2597	-33.18	0.96	12	0.40	-137.00	4752.00	7750	20220825	-41.35	4000	20230517	13.62	5300	-14.25	20230418	4000	13.62	20230517	7750	-41.35	20220825	4000	13.62	20230517	4.53	N	100130	500	285 억	488239	N	N	269	N	N
76	20230616	160453	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4385	105	2	2.45	1175798380	269293	218.21	4275	4425	4275	5560	3000	4280	4366.17	0.80	0	33480	4356	4317	4286	4247	4216	4302	4232	286	1280	500	3160	5	1	57143000	2506	-32.01	0.92	12	0.47	-137.00	4752.00	7750	20220825	-43.42	4000	20230517	9.62	5300	-17.26	20230418	4000	9.62	20230517	7750	-43.42	20220825	4000	9.62	20230517	4.57	N	100130	500	285 억	455220	N	N	269	N	N
77	20230616	150802	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4375	95	2	2.22	1073933935	246031	199.36	4275	4425	4275	5560	3000	4280	4365.04	0.80	0	27416	4356	4317	4286	4247	4216	4302	4232	286	1280	500	3160	5	1	57143000	2500	-31.93	0.92	12	0.43	-137.00	4752.00	7750	20220825	-43.55	4000	20230517	9.38	5300	-17.45	20230418	4000	9.38	20230517	7750	-43.55	20220825	4000	9.38	20230517	4.57	N	100130	500	285 억	455220	N	N	891	N	N
78	20230616	140326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4375	95	2	2.22	928089725	212620	172.29	4275	4425	4275	5560	3000	4280	4365.02	0.80	0	20654	4356	4317	4286	4247	4216	4302	4232	286	1280	500	3160	5	1	57143000	2500	-31.93	0.92	12	0.37	-137.00	4752.00	7750	20220825	-43.55	4000	20230517	9.38	5300	-17.45	20230418	4000	9.38	20230517	7750	-43.55	20220825	4000	9.38	20230517	4.57	N	100130	500	285 억	455220	N	N	891	N	N
79	20230616	130210	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4370	90	2	2.10	841003880	192704	156.15	4275	4425	4275	5560	3000	4280	4364.23	0.80	0	19590	4356	4317	4286	4247	4216	4302	4232	286	1280	500	3160	5	1	57143000	2497	-31.90	0.92	12	0.34	-137.00	4752.00	7750	20220825	-43.61	4000	20230517	9.25	5300	-17.55	20230418	4000	9.25	20230517	7750	-43.61	20220825	4000	9.25	20230517	4.57	N	100130	500	285 억	455220	N	N	891	N	N
80	20230616	120615	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4355	75	2	1.75	791466160	181341	146.94	4275	4425	4275	5560	3000	4280	4364.52	0.80	0	18993	4356	4317	4286	4247	4216	4302	4232	286	1280	500	3160	5	1	57143000	2489	-31.79	0.92	12	0.32	-137.00	4752.00	7750	20220825	-43.81	4000	20230517	8.88	5300	-17.83	20230418	4000	8.88	20230517	7750	-43.81	20220825	4000	8.88	20230517	4.57	N	100130	500	285 억	455220	N	N	891	N	N
81	20230616	110316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4355	75	2	1.75	747545455	171263	138.78	4275	4425	4275	5560	3000	4280	4364.90	0.80	0	19855	4356	4317	4286	4247	4216	4302	4232	286	1280	500	3160	5	1	57143000	2489	-31.79	0.92	12	0.30	-137.00	4752.00	7750	20220825	-43.81	4000	20230517	8.88	5300	-17.83	20230418	4000	8.88	20230517	7750	-43.81	20220825	4000	8.88	20230517	4.57	N	100130	500	285 억	455220	N	N	891	N	N
82	20230616	100655	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4355	75	2	1.75	253044140	58365	47.29	4275	4375	4275	5560	3000	4280	4335.55	0.80	0	11770	4356	4317	4286	4247	4216	4302	4232	286	1280	500	3160	5	1	57143000	2489	-31.79	0.92	12	0.10	-137.00	4752.00	7750	20220825	-43.81	4000	20230517	8.88	5300	-17.83	20230418	4000	8.88	20230517	7750	-43.81	20220825	4000	8.88	20230517	4.57	N	100130	500	285 억	455220	N	N	891	N	N
83	20230616	090924	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4305	25	2	0.58	26413815	6155	4.99	4275	4305	4275	5560	3000	4280	4291.44	0.80	0	-422	4356	4317	4286	4247	4216	4302	4232	286	1280	500	3160	5	1	57143000	2460	-31.42	0.91	12	0.01	-137.00	4752.00	7750	20220825	-44.45	4000	20230517	7.62	5300	-18.77	20230418	4000	7.62	20230517	7750	-44.45	20220825	4000	7.62	20230517	4.57	N	100130	500	285 억	455220	N	N	891	N	N
84	20230615	150514	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4260	-60	5	-1.39	469607970	109601	56.71	4300	4325	4260	5610	3025	4320	4284.70	0.80	0	557	4446	4382	4341	4277	4236	4362	4257	286	1292	500	3190	5	1	57143000	2434	-31.09	0.90	12	0.19	-137.00	4752.00	7750	20220825	-45.03	4000	20230517	6.50	5300	-19.62	20230418	4000	6.50	20230517	7750	-45.03	20220825	4000	6.50	20230517	4.56	N	100130	500	285 억	454744	N	N	1	N	N
85	20230615	140224	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4270	-50	5	-1.16	390744105	91111	47.14	4300	4325	4265	5610	3025	4320	4288.65	0.80	0	474	4446	4382	4341	4277	4236	4362	4257	286	1292	500	3190	5	1	57143000	2440	-31.17	0.90	12	0.16	-137.00	4752.00	7750	20220825	-44.90	4000	20230517	6.75	5300	-19.43	20230418	4000	6.75	20230517	7750	-44.90	20220825	4000	6.75	20230517	4.56	N	100130	500	285 억	454744	N	N	1	N	N
86	20230615	130532	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4280	-40	5	-0.93	274980840	64026	33.13	4300	4325	4280	5610	3025	4320	4294.82	0.80	0	-50	4446	4382	4341	4277	4236	4362	4257	286	1292	500	3190	5	1	57143000	2446	-31.24	0.90	12	0.11	-137.00	4752.00	7750	20220825	-44.77	4000	20230517	7.00	5300	-19.25	20230418	4000	7.00	20230517	7750	-44.77	20220825	4000	7.00	20230517	4.56	N	100130	500	285 억	454744	N	N	1	N	N
87	20230615	120324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4300	-20	5	-0.46	242031305	56343	29.15	4300	4325	4280	5610	3025	4320	4295.67	0.80	0	140	4446	4382	4341	4277	4236	4362	4257	286	1292	500	3190	5	1	57143000	2457	-31.39	0.90	12	0.10	-137.00	4752.00	7750	20220825	-44.52	4000	20230517	7.50	5300	-18.87	20230418	4000	7.50	20230517	7750	-44.52	20220825	4000	7.50	20230517	4.56	N	100130	500	285 억	454744	N	N	1	N	N
88	20230615	110528	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4295	-25	5	-0.58	185230530	43101	22.30	4300	4325	4280	5610	3025	4320	4297.58	0.80	0	361	4446	4382	4341	4277	4236	4362	4257	286	1292	500	3190	5	1	57143000	2454	-31.35	0.90	12	0.08	-137.00	4752.00	7750	20220825	-44.58	4000	20230517	7.37	5300	-18.96	20230418	4000	7.37	20230517	7750	-44.58	20220825	4000	7.37	20230517	4.56	N	100130	500	285 억	454744	N	N	1	N	N
89	20230611	184718	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	4465	45	2	1.02	1312832360	297145	63.78	4420	4465	4385	5740	3095	4420	4416.92	0.94	17012	15177	4533	4476	4438	4381	4343	4457	4362	286	1322	500	3270	5	1	57143000	2551	-32.59	0.94	12	0.52	-137.00	4752.00	7750	20220825	-42.39	4000	20230517	11.62	5300	-15.75	20230418	4000	11.62	20230517	7750	-42.39	20220825	4000	11.62	20230517	4.40	N	100130	500	285 억	534909	N	N	151	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History