KissMeData/114190/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160724	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	400	2	1.77	6424922100	282330	90.43	22650	23150	22350	29350	15850	22600	22756.67	1.42	0	-9633	23666	23132	22716	22182	21766	22925	21975	131	6750	500	14460	50	1	26123038	6008	174.24	18.59	12	1.08	132.00	1237.00	43900	20230328	-47.61	4965	20220804	363.24	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	4965	363.24	20220804	1.96	N	114190	500	130 억	370337	N	N	3	N	N
3	20230630	150727	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	400	2	1.77	6086137650	267576	85.71	22650	23150	22350	29350	15850	22600	22745.45	1.42	0	-6091	23666	23132	22716	22182	21766	22925	21975	131	6750	500	14460	50	1	26123038	6008	174.24	18.59	12	1.02	132.00	1237.00	43900	20230328	-47.61	4965	20220804	363.24	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	4965	363.24	20220804	1.96	N	114190	500	130 억	370337	N	N	0	N	N
4	20230630	140726	57	100.00	KOSDAQ	금속	N	N	N	N	N	22700	100	2	0.44	4952832300	218198	69.89	22650	23150	22350	29350	15850	22600	22698.80	1.42	0	-2659	23666	23132	22716	22182	21766	22925	21975	131	6750	500	14460	50	1	26123038	5930	171.97	18.35	12	0.84	132.00	1237.00	43900	20230328	-48.29	4965	20220804	357.20	43900	-48.29	20230328	7930	186.25	20230119	43900	-48.29	20230328	4965	357.20	20220804	1.96	N	114190	500	130 억	370337	N	N	0	N	N
5	20230630	130727	57	100.00	KOSDAQ	금속	N	N	N	N	N	22750	150	2	0.66	3727508800	164687	52.75	22650	23000	22350	29350	15850	22600	22633.90	1.42	0	-1044	23666	23132	22716	22182	21766	22925	21975	131	6750	500	14460	50	1	26123038	5943	172.35	18.39	12	0.63	132.00	1237.00	43900	20230328	-48.18	4965	20220804	358.21	43900	-48.18	20230328	7930	186.89	20230119	43900	-48.18	20230328	4965	358.21	20220804	1.96	N	114190	500	130 억	370337	N	N	0	N	N
6	20230630	120723	57	100.00	KOSDAQ	금속	N	N	N	N	N	22550	-50	5	-0.22	2964668500	130953	41.95	22650	23000	22350	29350	15850	22600	22639.18	1.42	0	-11632	23666	23132	22716	22182	21766	22925	21975	131	6750	500	14460	50	1	26123038	5891	170.83	18.23	12	0.50	132.00	1237.00	43900	20230328	-48.63	4965	20220804	354.18	43900	-48.63	20230328	7930	184.36	20230119	43900	-48.63	20230328	4965	354.18	20220804	1.96	N	114190	500	130 억	370337	N	N	0	N	N
7	20230630	110727	57	100.00	KOSDAQ	금속	N	N	N	N	N	22500	-100	5	-0.44	2536585400	112024	35.88	22650	23000	22350	29350	15850	22600	22643.23	1.42	0	-10142	23666	23132	22716	22182	21766	22925	21975	131	6750	500	14460	50	1	26123038	5878	170.45	18.19	12	0.43	132.00	1237.00	43900	20230328	-48.75	4965	20220804	353.17	43900	-48.75	20230328	7930	183.73	20230119	43900	-48.75	20230328	4965	353.17	20220804	1.96	N	114190	500	130 억	370337	N	N	0	N	N
8	20230630	100726	57	100.00	KOSDAQ	금속	N	N	N	N	N	22550	-50	5	-0.22	1754292550	77214	24.73	22650	23000	22450	29350	15850	22600	22719.88	1.42	0	-10050	23666	23132	22716	22182	21766	22925	21975	131	6750	500	14460	50	1	26123038	5891	170.83	18.23	12	0.30	132.00	1237.00	43900	20230328	-48.63	4965	20220804	354.18	43900	-48.63	20230328	7930	184.36	20230119	43900	-48.63	20230328	4965	354.18	20220804	1.96	N	114190	500	130 억	370337	N	N	0	N	N
9	20230630	090726	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	300	2	1.33	423501900	18556	5.94	22650	23000	22600	29350	15850	22600	22822.92	1.42	0	-5370	23666	23132	22716	22182	21766	22925	21975	131	6750	500	14460	50	1	26123038	5982	173.48	18.51	12	0.07	132.00	1237.00	43900	20230328	-47.84	4965	20220804	361.23	43900	-47.84	20230328	7930	188.78	20230119	43900	-47.84	20230328	4965	361.23	20220804	1.96	N	114190	500	130 억	370337	N	N	0	N	N
10	20230629	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	22600	-250	5	-1.09	6961775900	307092	87.12	23100	23250	22300	29700	16000	22850	22670.32	1.28	0	36973	24650	23750	23200	22300	21750	23475	22025	131	6850	500	14620	50	1	26123038	5904	171.21	18.27	12	1.18	132.00	1237.00	43900	20230328	-48.52	4965	20220804	355.19	43900	-48.52	20230328	7930	184.99	20230119	43900	-48.52	20230328	4965	355.19	20220804	2.02	N	114190	500	130 억	333386	N	N	0	N	N
11	20230629	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	22600	-250	5	-1.09	6230445150	274632	77.91	23100	23250	22300	29700	16000	22850	22686.38	1.28	0	28786	24650	23750	23200	22300	21750	23475	22025	131	6850	500	14620	50	1	26123038	5904	171.21	18.27	12	1.05	132.00	1237.00	43900	20230328	-48.52	4965	20220804	355.19	43900	-48.52	20230328	7930	184.99	20230119	43900	-48.52	20230328	4965	355.19	20220804	2.02	N	114190	500	130 억	333386	N	N	0	N	N
12	20230629	140720	57	100.00	KOSDAQ	금속	N	N	N	N	N	22550	-300	5	-1.31	4882127600	215478	61.13	23100	23250	22300	29700	16000	22850	22656.99	1.28	0	43596	24650	23750	23200	22300	21750	23475	22025	131	6850	500	14620	50	1	26123038	5891	170.83	18.23	12	0.82	132.00	1237.00	43900	20230328	-48.63	4965	20220804	354.18	43900	-48.63	20230328	7930	184.36	20230119	43900	-48.63	20230328	4965	354.18	20220804	2.02	N	114190	500	130 억	333386	N	N	0	N	N
13	20230629	130721	57	100.00	KOSDAQ	금속	N	N	N	N	N	22450	-400	5	-1.75	4453621650	196455	55.73	23100	23250	22300	29700	16000	22850	22669.72	1.28	0	43494	24650	23750	23200	22300	21750	23475	22025	131	6850	500	14620	50	1	26123038	5865	170.08	18.15	12	0.75	132.00	1237.00	43900	20230328	-48.86	4965	20220804	352.17	43900	-48.86	20230328	7930	183.10	20230119	43900	-48.86	20230328	4965	352.17	20220804	2.02	N	114190	500	130 억	333386	N	N	0	N	N
14	20230629	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	22600	-250	5	-1.09	3698429450	162810	46.19	23100	23250	22350	29700	16000	22850	22716.04	1.28	0	37095	24650	23750	23200	22300	21750	23475	22025	131	6850	500	14620	50	1	26123038	5904	171.21	18.27	12	0.62	132.00	1237.00	43900	20230328	-48.52	4965	20220804	355.19	43900	-48.52	20230328	7930	184.99	20230119	43900	-48.52	20230328	4965	355.19	20220804	2.02	N	114190	500	130 억	333386	N	N	0	N	N
15	20230629	110725	57	100.00	KOSDAQ	금속	N	N	N	N	N	22600	-250	5	-1.09	3070294700	135016	38.30	23100	23250	22350	29700	16000	22850	22740.04	1.28	0	22620	24650	23750	23200	22300	21750	23475	22025	131	6850	500	14620	50	1	26123038	5904	171.21	18.27	12	0.52	132.00	1237.00	43900	20230328	-48.52	4965	20220804	355.19	43900	-48.52	20230328	7930	184.99	20230119	43900	-48.52	20230328	4965	355.19	20220804	2.02	N	114190	500	130 억	333386	N	N	0	N	N
16	20230629	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	22650	-200	5	-0.88	1735928500	75776	21.50	23100	23250	22600	29700	16000	22850	22908.87	1.28	0	2932	24650	23750	23200	22300	21750	23475	22025	131	6850	500	14620	50	1	26123038	5917	171.59	18.31	12	0.29	132.00	1237.00	43900	20230328	-48.41	4965	20220804	356.19	43900	-48.41	20230328	7930	185.62	20230119	43900	-48.41	20230328	4965	356.19	20220804	2.02	N	114190	500	130 억	333386	N	N	0	N	N
17	20230629	090657	57	100.00	KOSDAQ	금속	N	N	N	N	N	23150	300	2	1.31	258531500	11203	3.18	23100	23250	22950	29700	16000	22850	23081.81	1.28	0	2594	24650	23750	23200	22300	21750	23475	22025	131	6850	500	14620	50	1	26123038	6047	175.38	18.71	12	0.04	132.00	1237.00	43900	20230328	-47.27	4965	20220804	366.26	43900	-47.27	20230328	7930	191.93	20230119	43900	-47.27	20230328	4965	366.26	20220804	2.02	N	114190	500	130 억	333386	N	N	0	N	N
18	20230628	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	22850	-700	5	-2.97	8131220400	348960	102.36	23900	24100	22650	30600	16500	23550	23301.61	1.16	0	30692	24750	24150	23800	23200	22850	23975	23025	131	7050	500	15070	50	1	26123038	5969	173.11	18.47	12	1.34	132.00	1237.00	43900	20230328	-47.95	4965	20220804	360.22	43900	-47.95	20230328	7930	188.15	20230119	43900	-47.95	20230328	4965	360.22	20220804	1.99	N	114190	500	130 억	302102	N	N	0	N	N
19	20230628	150719	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	-550	5	-2.34	7679563000	329212	96.57	23900	24100	22650	30600	16500	23550	23327.11	1.16	0	22873	24750	24150	23800	23200	22850	23975	23025	131	7050	500	15070	50	1	26123038	6008	174.24	18.59	12	1.26	132.00	1237.00	43900	20230328	-47.61	4965	20220804	363.24	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	4965	363.24	20220804	1.99	N	114190	500	130 억	302102	N	N	0	N	N
20	20230628	140717	57	100.00	KOSDAQ	금속	N	N	N	N	N	23050	-500	5	-2.12	6917751850	296052	86.84	23900	24100	22650	30600	16500	23550	23366.68	1.16	0	8331	24750	24150	23800	23200	22850	23975	23025	131	7050	500	15070	50	1	26123038	6021	174.62	18.63	12	1.13	132.00	1237.00	43900	20230328	-47.49	4965	20220804	364.25	43900	-47.49	20230328	7930	190.67	20230119	43900	-47.49	20230328	4965	364.25	20220804	1.99	N	114190	500	130 억	302102	N	N	0	N	N
21	20230628	130718	57	100.00	KOSDAQ	금속	N	N	N	N	N	22800	-750	5	-3.18	5688310000	242268	71.07	23900	24100	22800	30600	16500	23550	23479.41	1.16	0	-15948	24750	24150	23800	23200	22850	23975	23025	131	7050	500	15070	50	1	26123038	5956	172.73	18.43	12	0.93	132.00	1237.00	43900	20230328	-48.06	4965	20220804	359.21	43900	-48.06	20230328	7930	187.52	20230119	43900	-48.06	20230328	4965	359.21	20220804	1.99	N	114190	500	130 억	302102	N	N	0	N	N
22	20230628	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	23350	-200	5	-0.85	4230250300	179097	52.54	23900	24100	23100	30600	16500	23550	23619.88	1.16	0	-10826	24750	24150	23800	23200	22850	23975	23025	131	7050	500	15070	50	1	26123038	6100	176.89	18.88	12	0.69	132.00	1237.00	43900	20230328	-46.81	4965	20220804	370.29	43900	-46.81	20230328	7930	194.45	20230119	43900	-46.81	20230328	4965	370.29	20220804	1.99	N	114190	500	130 억	302102	N	N	0	N	N
23	20230628	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	23400	-150	5	-0.64	3742172250	158170	46.40	23900	24100	23100	30600	16500	23550	23659.18	1.16	0	-11083	24750	24150	23800	23200	22850	23975	23025	131	7050	500	15070	50	1	26123038	6113	177.27	18.92	12	0.61	132.00	1237.00	43900	20230328	-46.70	4965	20220804	371.30	43900	-46.70	20230328	7930	195.08	20230119	43900	-46.70	20230328	4965	371.30	20220804	1.99	N	114190	500	130 억	302102	N	N	0	N	N
24	20230628	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	23450	-100	5	-0.42	2693119400	113295	33.23	23900	24100	23400	30600	16500	23550	23770.86	1.16	0	-11841	24750	24150	23800	23200	22850	23975	23025	131	7050	500	15070	50	1	26123038	6126	177.65	18.96	12	0.43	132.00	1237.00	43900	20230328	-46.58	4965	20220804	372.31	43900	-46.58	20230328	7930	195.71	20230119	43900	-46.58	20230328	4965	372.31	20220804	1.99	N	114190	500	130 억	302102	N	N	0	N	N
25	20230628	090720	57	100.00	KOSDAQ	금속	N	N	N	N	N	23950	400	2	1.70	685513600	28646	8.40	23900	24100	23750	30600	16500	23550	23930.52	1.16	0	-378	24750	24150	23800	23200	22850	23975	23025	131	7050	500	15070	50	1	26123038	6256	181.44	19.36	12	0.11	132.00	1237.00	43900	20230328	-45.44	4965	20220804	382.38	43900	-45.44	20230328	7930	202.02	20230119	43900	-45.44	20230328	4965	382.38	20220804	1.99	N	114190	500	130 억	302102	N	N	0	N	N
26	20230627	160718	57	100.00	KOSDAQ	금속	N	N	N	N	N	23550	-850	5	-3.48	7949367100	336072	88.26	24350	24400	23450	31700	17100	24400	23653.87	1.00	0	40324	25500	24950	24300	23750	23100	25225	24025	131	7300	500	15610	50	1	26123038	6152	178.41	19.04	12	1.29	132.00	1237.00	43900	20230328	-46.36	4965	20220804	374.32	43900	-46.36	20230328	7930	196.97	20230119	43900	-46.36	20230328	4965	374.32	20220804	2.00	N	114190	500	130 억	261556	N	N	1	N	N
27	20230627	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	23550	-850	5	-3.48	7418059700	313522	82.34	24350	24400	23450	31700	17100	24400	23660.40	1.00	0	32484	25500	24950	24300	23750	23100	25225	24025	131	7300	500	15610	50	1	26123038	6152	178.41	19.04	12	1.20	132.00	1237.00	43900	20230328	-46.36	4965	20220804	374.32	43900	-46.36	20230328	7930	196.97	20230119	43900	-46.36	20230328	4965	374.32	20220804	2.00	N	114190	500	130 억	261556	N	N	1	N	N
28	20230627	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	23550	-850	5	-3.48	6001138950	253334	66.53	24350	24400	23450	31700	17100	24400	23688.63	1.00	0	14525	25500	24950	24300	23750	23100	25225	24025	131	7300	500	15610	50	1	26123038	6152	178.41	19.04	12	0.97	132.00	1237.00	43900	20230328	-46.36	4965	20220804	374.32	43900	-46.36	20230328	7930	196.97	20230119	43900	-46.36	20230328	4965	374.32	20220804	2.00	N	114190	500	130 억	261556	N	N	1	N	N
29	20230627	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	23600	-800	5	-3.28	5622779600	237353	62.33	24350	24400	23450	31700	17100	24400	23689.51	1.00	0	14813	25500	24950	24300	23750	23100	25225	24025	131	7300	500	15610	50	1	26123038	6165	178.79	19.08	12	0.91	132.00	1237.00	43900	20230328	-46.24	4965	20220804	375.33	43900	-46.24	20230328	7930	197.60	20230119	43900	-46.24	20230328	4965	375.33	20220804	2.00	N	114190	500	130 억	261556	N	N	1	N	N
30	20230627	120732	57	100.00	KOSDAQ	금속	N	N	N	N	N	23650	-750	5	-3.07	4892698850	206375	54.20	24350	24400	23450	31700	17100	24400	23707.79	1.00	0	9046	25500	24950	24300	23750	23100	25225	24025	131	7300	500	15610	50	1	26123038	6178	179.17	19.12	12	0.79	132.00	1237.00	43900	20230328	-46.13	4965	20220804	376.33	43900	-46.13	20230328	7930	198.23	20230119	43900	-46.13	20230328	4965	376.33	20220804	2.00	N	114190	500	130 억	261556	N	N	1	N	N
31	20230627	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	23800	-600	5	-2.46	4389642550	185184	48.63	24350	24400	23450	31700	17100	24400	23704.20	1.00	0	3194	25500	24950	24300	23750	23100	25225	24025	131	7300	500	15610	50	1	26123038	6217	180.30	19.24	12	0.71	132.00	1237.00	43900	20230328	-45.79	4965	20220804	379.36	43900	-45.79	20230328	7930	200.13	20230119	43900	-45.79	20230328	4965	379.36	20220804	2.00	N	114190	500	130 억	261556	N	N	1	N	N
32	20230627	100715	57	100.00	KOSDAQ	금속	N	N	N	N	N	23550	-850	5	-3.48	3209533100	135242	35.52	24350	24400	23500	31700	17100	24400	23731.75	1.00	0	-6005	25500	24950	24300	23750	23100	25225	24025	131	7300	500	15610	50	1	26123038	6152	178.41	19.04	12	0.52	132.00	1237.00	43900	20230328	-46.36	4965	20220804	374.32	43900	-46.36	20230328	7930	196.97	20230119	43900	-46.36	20230328	4965	374.32	20220804	2.00	N	114190	500	130 억	261556	N	N	1	N	N
33	20230627	090720	57	100.00	KOSDAQ	금속	N	N	N	N	N	23900	-500	5	-2.05	525669150	21935	5.76	24350	24400	23750	31700	17100	24400	23964.74	1.00	0	-6450	25500	24950	24300	23750	23100	25225	24025	131	7300	500	15610	50	1	26123038	6243	181.06	19.32	12	0.08	132.00	1237.00	43900	20230328	-45.56	4965	20220804	381.37	43900	-45.56	20230328	7930	201.39	20230119	43900	-45.56	20230328	4965	381.37	20220804	2.00	N	114190	500	130 억	261556	N	N	1	N	N
34	20230626	160717	57	100.00	KOSDAQ	금속	N	N	N	N	N	24400	-50	5	-0.20	9109531700	375398	71.74	24350	24850	23650	31750	17150	24450	24265.83	0.98	0	2059	25916	25182	24666	23932	23416	24925	23675	131	7300	500	15640	50	1	26123038	6374	184.85	19.73	12	1.44	132.00	1237.00	43900	20230328	-44.42	4965	20220804	391.44	43900	-44.42	20230328	7930	207.69	20230119	43900	-44.42	20230328	4965	391.44	20220804	1.99	N	114190	500	130 억	256944	N	N	1	N	N
35	20230626	150723	57	100.00	KOSDAQ	금속	N	N	N	N	N	24450	0	3	0.00	8714997200	359214	68.65	24350	24850	23650	31750	17150	24450	24261.17	0.98	0	714	25916	25182	24666	23932	23416	24925	23675	131	7300	500	15640	50	1	26123038	6387	185.23	19.77	12	1.38	132.00	1237.00	43900	20230328	-44.31	4965	20220804	392.45	43900	-44.31	20230328	7930	208.32	20230119	43900	-44.31	20230328	4965	392.45	20220804	1.99	N	114190	500	130 억	256944	N	N	0	N	N
36	20230626	140722	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	100	2	0.41	7959302750	328295	62.74	24350	24850	23650	31750	17150	24450	24244.21	0.98	0	1344	25916	25182	24666	23932	23416	24925	23675	131	7300	500	15640	50	1	26123038	6413	185.98	19.85	12	1.26	132.00	1237.00	43900	20230328	-44.08	4965	20220804	394.46	43900	-44.08	20230328	7930	209.58	20230119	43900	-44.08	20230328	4965	394.46	20220804	1.99	N	114190	500	130 억	256944	N	N	0	N	N
37	20230626	130718	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	50	2	0.20	7330633550	302684	57.84	24350	24850	23650	31750	17150	24450	24218.58	0.98	0	3056	25916	25182	24666	23932	23416	24925	23675	131	7300	500	15640	50	1	26123038	6400	185.61	19.81	12	1.16	132.00	1237.00	43900	20230328	-44.19	4965	20220804	393.45	43900	-44.19	20230328	7930	208.95	20230119	43900	-44.19	20230328	4965	393.45	20220804	1.99	N	114190	500	130 억	256944	N	N	0	N	N
38	20230626	120718	57	100.00	KOSDAQ	금속	N	N	N	N	N	24300	-150	5	-0.61	5787662500	240071	45.88	24350	24600	23650	31750	17150	24450	24107.78	0.98	0	15004	25916	25182	24666	23932	23416	24925	23675	131	7300	500	15640	50	1	26123038	6348	184.09	19.64	12	0.92	132.00	1237.00	43900	20230328	-44.65	4965	20220804	389.43	43900	-44.65	20230328	7930	206.43	20230119	43900	-44.65	20230328	4965	389.43	20220804	1.99	N	114190	500	130 억	256944	N	N	0	N	N
39	20230626	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	24200	-250	5	-1.02	4763633150	198115	37.86	24350	24500	23650	31750	17150	24450	24044.29	0.98	0	24433	25916	25182	24666	23932	23416	24925	23675	131	7300	500	15640	50	1	26123038	6322	183.33	19.56	12	0.76	132.00	1237.00	43900	20230328	-44.87	4965	20220804	387.41	43900	-44.87	20230328	7930	205.17	20230119	43900	-44.87	20230328	4965	387.41	20220804	1.99	N	114190	500	130 억	256944	N	N	0	N	N
40	20230626	100717	57	100.00	KOSDAQ	금속	N	N	N	N	N	24150	-300	5	-1.23	3603367200	149853	28.64	24350	24500	23650	31750	17150	24450	24045.36	0.98	0	14844	25916	25182	24666	23932	23416	24925	23675	131	7300	500	15640	50	1	26123038	6309	182.95	19.52	12	0.57	132.00	1237.00	43900	20230328	-44.99	4965	20220804	386.40	43900	-44.99	20230328	7930	204.54	20230119	43900	-44.99	20230328	4965	386.40	20220804	1.99	N	114190	500	130 억	256944	N	N	0	N	N
41	20230626	090719	57	100.00	KOSDAQ	금속	N	N	N	N	N	24150	-300	5	-1.23	664968200	27620	5.28	24350	24400	23850	31750	17150	24450	24072.28	0.98	0	1077	25916	25182	24666	23932	23416	24925	23675	131	7300	500	15640	50	1	26123038	6309	182.95	19.52	12	0.11	132.00	1237.00	43900	20230328	-44.99	4965	20220804	386.40	43900	-44.99	20230328	7930	204.54	20230119	43900	-44.99	20230328	4965	386.40	20220804	1.99	N	114190	500	130 억	256944	N	N	0	N	N
42	20230623	174550	57	100.00	KOSDAQ	금속	N	N	N	N	N	24450	-800	5	-3.17	12861192700	521076	57.49	25300	25400	24150	32800	17700	25250	24683.01	0.90	0	19893	27950	26600	25200	23850	22450	25900	23150	131	7550	500	16160	50	1	26123038	6387	185.23	19.77	12	1.99	132.00	1237.00	43900	20230328	-44.31	4965	20220804	392.45	43900	-44.31	20230328	7930	208.32	20230119	43900	-44.31	20230328	4965	392.45	20220804	2.13	N	114190	500	130 억	236153	N	N	97	N	N
43	20230623	140601	57	100.00	KOSDAQ	금속	N	N	N	N	N	24600	-650	5	-2.57	10464959250	423249	46.69	25300	25400	24150	32800	17700	25250	24723.08	0.90	0	6404	27950	26600	25200	23850	22450	25900	23150	131	7550	500	16160	50	1	26123038	6426	186.36	19.89	12	1.62	132.00	1237.00	43900	20230328	-43.96	4965	20220804	395.47	43900	-43.96	20230328	7930	210.21	20230119	43900	-43.96	20230328	4965	395.47	20220804	2.13	N	114190	500	130 억	236153	N	N	97	N	N
44	20230622	160159	57	100.00	KOSDAQ	금속	N	N	N	N	N	25250	50	2	0.20	22775922300	894154	123.96	25550	26550	23800	32750	17650	25200	25473.27	1.10	0	-51236	28066	26632	25816	24382	23566	26225	23975	131	7550	500	16120	50	1	26123038	6596	191.29	20.41	12	3.42	132.00	1237.00	43900	20230328	-42.48	4805	20220621	425.49	43900	-42.48	20230328	7930	218.41	20230119	43900	-42.48	20230328	4965	408.56	20220804	2.22	N	114190	500	130 억	287389	N	N	97	N	N
45	20230622	150951	57	100.00	KOSDAQ	금속	N	N	N	N	N	25200	0	3	0.00	22217577650	872020	120.89	25550	26550	23800	32750	17650	25200	25478.99	1.10	0	-50155	28066	26632	25816	24382	23566	26225	23975	131	7550	500	16120	50	1	26123038	6583	190.91	20.37	12	3.34	132.00	1237.00	43900	20230328	-42.60	4805	20220621	424.45	43900	-42.60	20230328	7930	217.78	20230119	43900	-42.60	20230328	4965	407.55	20220804	2.22	N	114190	500	130 억	287389	N	N	394	N	N
46	20230622	141007	57	100.00	KOSDAQ	금속	N	N	N	N	N	25550	350	2	1.39	20717398100	812542	112.65	25550	26550	23800	32750	17650	25200	25497.82	1.10	0	-50366	28066	26632	25816	24382	23566	26225	23975	131	7550	500	16120	50	1	26123038	6674	193.56	20.65	12	3.11	132.00	1237.00	43900	20230328	-41.80	4805	20220621	431.74	43900	-41.80	20230328	7930	222.19	20230119	43900	-41.80	20230328	4965	414.60	20220804	2.22	N	114190	500	130 억	287389	N	N	394	N	N
47	20230622	130613	57	100.00	KOSDAQ	금속	N	N	N	N	N	25300	100	2	0.40	19610934950	769043	106.62	25550	26550	23800	32750	17650	25200	25501.30	1.10	0	-48457	28066	26632	25816	24382	23566	26225	23975	131	7550	500	16120	50	1	26123038	6609	191.67	20.45	12	2.94	132.00	1237.00	43900	20230328	-42.37	4805	20220621	426.53	43900	-42.37	20230328	7930	219.04	20230119	43900	-42.37	20230328	4965	409.57	20220804	2.22	N	114190	500	130 억	287389	N	N	394	N	N
48	20230622	120936	57	100.00	KOSDAQ	금속	N	N	N	N	N	25400	200	2	0.79	18438902300	722516	100.17	25550	26550	23800	32750	17650	25200	25521.38	1.10	0	-49717	28066	26632	25816	24382	23566	26225	23975	131	7550	500	16120	50	1	26123038	6635	192.42	20.53	12	2.77	132.00	1237.00	43900	20230328	-42.14	4805	20220621	428.62	43900	-42.14	20230328	7930	220.30	20230119	43900	-42.14	20230328	4965	411.58	20220804	2.22	N	114190	500	130 억	287389	N	N	394	N	N
49	20230622	110819	57	100.00	KOSDAQ	금속	N	N	N	N	N	26000	800	2	3.17	15146402700	594430	82.41	25550	26550	23800	32750	17650	25200	25481.58	1.10	0	-28829	28066	26632	25816	24382	23566	26225	23975	131	7550	500	16120	50	1	26123038	6792	196.97	21.02	12	2.28	132.00	1237.00	43900	20230328	-40.77	4805	20220621	441.10	43900	-40.77	20230328	7930	227.87	20230119	43900	-40.77	20230328	4965	423.67	20220804	2.22	N	114190	500	130 억	287389	N	N	394	N	N
50	20230622	100550	57	100.00	KOSDAQ	금속	N	N	N	N	N	25000	-200	5	-0.79	7136811500	283927	39.36	25550	25800	23800	32750	17650	25200	25135.58	1.10	0	-6642	28066	26632	25816	24382	23566	26225	23975	131	7550	500	16120	50	1	26123038	6531	189.39	20.21	12	1.09	132.00	1237.00	43900	20230328	-43.05	4805	20220621	420.29	43900	-43.05	20230328	7930	215.26	20230119	43900	-43.05	20230328	4965	403.52	20220804	2.22	N	114190	500	130 억	287389	N	N	394	N	N
51	20230622	090808	57	100.00	KOSDAQ	금속	N	N	N	N	N	25200	0	3	0.00	2331677950	91456	12.68	25550	25800	25200	32750	17650	25200	25502.29	1.10	0	-21200	28066	26632	25816	24382	23566	26225	23975	131	7550	500	16120	50	1	26123038	6583	190.91	20.37	12	0.35	132.00	1237.00	43900	20230328	-42.60	4805	20220621	424.45	43900	-42.60	20230328	7930	217.78	20230119	43900	-42.60	20230328	4965	407.55	20220804	2.22	N	114190	500	130 억	287389	N	N	394	N	N
52	20230621	160606	57	100.00	KOSDAQ	금속	N	N	N	N	N	25200	-1250	5	-4.73	17548971450	679153	116.87	26300	27250	25000	34350	18550	26450	25841.19	0.91	0	49811	28316	27382	26916	25982	25516	27150	25750	131	7900	500	16920	50	1	26123038	6583	190.91	20.37	12	2.60	132.00	1237.00	43900	20230328	-42.60	4730	20220620	432.77	43900	-42.60	20230328	7930	217.78	20230119	43900	-42.60	20230328	4805	424.45	20220621	2.15	N	114190	500	130 억	237660	N	N	394	N	N
53	20230621	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	25100	-1350	5	-5.10	16408704800	633829	109.07	26300	27250	25000	34350	18550	26450	25887.81	0.91	0	48916	28316	27382	26916	25982	25516	27150	25750	131	7900	500	16920	50	1	26123038	6557	190.15	20.29	12	2.43	132.00	1237.00	43900	20230328	-42.82	4730	20220620	430.66	43900	-42.82	20230328	7930	216.52	20230119	43900	-42.82	20230328	4805	422.37	20220621	2.15	N	114190	500	130 억	237660	N	N	0	N	N
54	20230621	140245	57	100.00	KOSDAQ	금속	N	N	N	N	N	25500	-950	5	-3.59	12913602800	494896	85.16	26300	27250	25300	34350	18550	26450	26093.24	0.91	0	44323	28316	27382	26916	25982	25516	27150	25750	131	7900	500	16920	50	1	26123038	6661	193.18	20.61	12	1.89	132.00	1237.00	43900	20230328	-41.91	4730	20220620	439.11	43900	-41.91	20230328	7930	221.56	20230119	43900	-41.91	20230328	4805	430.70	20220621	2.15	N	114190	500	130 억	237660	N	N	0	N	N
55	20230621	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	25550	-900	5	-3.40	11148902750	425586	73.24	26300	27250	25350	34350	18550	26450	26196.32	0.91	0	41248	28316	27382	26916	25982	25516	27150	25750	131	7900	500	16920	50	1	26123038	6674	193.56	20.65	12	1.63	132.00	1237.00	43900	20230328	-41.80	4730	20220620	440.17	43900	-41.80	20230328	7930	222.19	20230119	43900	-41.80	20230328	4805	431.74	20220621	2.15	N	114190	500	130 억	237660	N	N	0	N	N
56	20230621	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	25850	-600	5	-2.27	9061896550	343847	59.17	26300	27250	25350	34350	18550	26450	26354.32	0.91	0	22897	28316	27382	26916	25982	25516	27150	25750	131	7900	500	16920	50	1	26123038	6753	195.83	20.90	12	1.32	132.00	1237.00	43900	20230328	-41.12	4730	20220620	446.51	43900	-41.12	20230328	7930	225.98	20230119	43900	-41.12	20230328	4805	437.98	20220621	2.15	N	114190	500	130 억	237660	N	N	0	N	N
57	20230621	110846	57	100.00	KOSDAQ	금속	N	N	N	N	N	26350	-100	5	-0.38	5584607750	209179	36.00	26300	27250	26250	34350	18550	26450	26698.29	0.91	0	6923	28316	27382	26916	25982	25516	27150	25750	131	7900	500	16920	50	1	26123038	6883	199.62	21.30	12	0.80	132.00	1237.00	43900	20230328	-39.98	4730	20220620	457.08	43900	-39.98	20230328	7930	232.28	20230119	43900	-39.98	20230328	4805	448.39	20220621	2.15	N	114190	500	130 억	237660	N	N	0	N	N
58	20230621	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	26750	300	2	1.13	3288236000	122374	21.06	26300	27250	26250	34350	18550	26450	26871.96	0.91	0	7819	28316	27382	26916	25982	25516	27150	25750	131	7900	500	16920	50	1	26123038	6988	202.65	21.62	12	0.47	132.00	1237.00	43900	20230328	-39.07	4730	20220620	465.54	43900	-39.07	20230328	7930	237.33	20230119	43900	-39.07	20230328	4805	456.71	20220621	2.15	N	114190	500	130 억	237660	N	N	0	N	N
59	20230621	091018	57	100.00	KOSDAQ	금속	N	N	N	N	N	27100	650	2	2.46	1528447700	56845	9.78	26300	27250	26250	34350	18550	26450	26891.55	0.91	0	17339	28316	27382	26916	25982	25516	27150	25750	131	7900	500	16920	50	1	26123038	7079	205.30	21.91	12	0.22	132.00	1237.00	43900	20230328	-38.27	4730	20220620	472.94	43900	-38.27	20230328	7930	241.74	20230119	43900	-38.27	20230328	4805	464.00	20220621	2.15	N	114190	500	130 억	237660	N	N	0	N	N
60	20230620	160430	57	100.00	KOSDAQ	금속	N	N	N	N	N	26450	-1550	5	-5.54	15434429550	572943	109.70	27750	27850	26450	36400	19600	28000	26940.08	0.90	0	8605	29100	28550	28100	27550	27100	28825	27825	131	8400	500	17920	50	1	26123038	6910	200.38	21.38	12	2.19	132.00	1237.00	43900	20230328	-39.75	4400	20220617	501.14	43900	-39.75	20230328	7930	233.54	20230119	43900	-39.75	20230328	4730	459.20	20220620	2.10	N	114190	500	130 억	235582	N	N	0	N	N
61	20230620	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	26750	-1250	5	-4.46	13230440650	490007	93.82	27750	27850	26650	36400	19600	28000	26999.16	0.90	0	4414	29100	28550	28100	27550	27100	28825	27825	131	8400	500	17920	50	1	26123038	6988	202.65	21.62	12	1.88	132.00	1237.00	43900	20230328	-39.07	4400	20220617	507.95	43900	-39.07	20230328	7930	237.33	20230119	43900	-39.07	20230328	4730	465.54	20220620	2.10	N	114190	500	130 억	235582	N	N	0	N	N
62	20230620	140430	57	100.00	KOSDAQ	금속	N	N	N	N	N	26800	-1200	5	-4.29	11847427000	438399	83.94	27750	27850	26650	36400	19600	28000	27022.83	0.90	0	4200	29100	28550	28100	27550	27100	28825	27825	131	8400	500	17920	50	1	26123038	7001	203.03	21.67	12	1.68	132.00	1237.00	43900	20230328	-38.95	4400	20220617	509.09	43900	-38.95	20230328	7930	237.96	20230119	43900	-38.95	20230328	4730	466.60	20220620	2.10	N	114190	500	130 억	235582	N	N	0	N	N
63	20230620	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	26750	-1250	5	-4.46	10385353250	384084	73.54	27750	27850	26650	36400	19600	28000	27037.62	0.90	0	-4355	29100	28550	28100	27550	27100	28825	27825	131	8400	500	17920	50	1	26123038	6988	202.65	21.62	12	1.47	132.00	1237.00	43900	20230328	-39.07	4400	20220617	507.95	43900	-39.07	20230328	7930	237.33	20230119	43900	-39.07	20230328	4730	465.54	20220620	2.10	N	114190	500	130 억	235582	N	N	0	N	N
64	20230620	120728	57	100.00	KOSDAQ	금속	N	N	N	N	N	26750	-1250	5	-4.46	9410853900	347696	66.57	27750	27850	26650	36400	19600	28000	27064.55	0.90	0	-4352	29100	28550	28100	27550	27100	28825	27825	131	8400	500	17920	50	1	26123038	6988	202.65	21.62	12	1.33	132.00	1237.00	43900	20230328	-39.07	4400	20220617	507.95	43900	-39.07	20230328	7930	237.33	20230119	43900	-39.07	20230328	4730	465.54	20220620	2.10	N	114190	500	130 억	235582	N	N	0	N	N
65	20230620	110607	57	100.00	KOSDAQ	금속	N	N	N	N	N	26900	-1100	5	-3.93	8213559000	303115	58.04	27750	27850	26650	36400	19600	28000	27095.19	0.90	0	-4055	29100	28550	28100	27550	27100	28825	27825	131	8400	500	17920	50	1	26123038	7027	203.79	21.75	12	1.16	132.00	1237.00	43900	20230328	-38.72	4400	20220617	511.36	43900	-38.72	20230328	7930	239.22	20230119	43900	-38.72	20230328	4730	468.71	20220620	2.10	N	114190	500	130 억	235582	N	N	0	N	N
66	20230620	100731	57	100.00	KOSDAQ	금속	N	N	N	N	N	27300	-700	5	-2.50	6138428650	226371	43.34	27750	27850	26650	36400	19600	28000	27114.08	0.90	0	7170	29100	28550	28100	27550	27100	28825	27825	131	8400	500	17920	50	1	26123038	7132	206.82	22.07	12	0.87	132.00	1237.00	43900	20230328	-37.81	4400	20220617	520.45	43900	-37.81	20230328	7930	244.26	20230119	43900	-37.81	20230328	4730	477.17	20220620	2.10	N	114190	500	130 억	235582	N	N	0	N	N
67	20230620	090837	57	100.00	KOSDAQ	금속	N	N	N	N	N	27350	-650	5	-2.32	1373978850	50049	9.58	27750	27850	27100	36400	19600	28000	27445.34	0.90	0	-1132	29100	28550	28100	27550	27100	28825	27825	131	8400	500	17920	50	1	26123038	7145	207.20	22.11	12	0.19	132.00	1237.00	43900	20230328	-37.70	4400	20220617	521.59	43900	-37.70	20230328	7930	244.89	20230119	43900	-37.70	20230328	4730	478.22	20220620	2.10	N	114190	500	130 억	235582	N	N	0	N	N
68	20230619	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	28000	0	3	0.00	14469850250	515488	93.63	27900	28650	27650	36400	19600	28000	28070.49	0.91	0	-1180	29066	28532	28066	27532	27066	28300	27300	131	8400	500	17920	50	1	26123038	7314	212.12	22.64	12	1.97	132.00	1237.00	43900	20230328	-36.22	4400	20220617	536.36	43900	-36.22	20230328	7930	253.09	20230119	43900	-36.22	20230328	4730	491.97	20220620	2.04	N	114190	500	130 억	236617	N	N	0	N	N
69	20230619	150402	57	100.00	KOSDAQ	금속	N	N	N	N	N	28050	50	2	0.18	13429790600	478401	86.89	27900	28650	27650	36400	19600	28000	28072.29	0.91	0	-1396	29066	28532	28066	27532	27066	28300	27300	131	8400	500	17920	50	1	26123038	7328	212.50	22.68	12	1.83	132.00	1237.00	43900	20230328	-36.10	4400	20220617	537.50	43900	-36.10	20230328	7930	253.72	20230119	43900	-36.10	20230328	4730	493.02	20220620	2.04	N	114190	500	130 억	236617	N	N	0	N	N
70	20230619	140255	57	100.00	KOSDAQ	금속	N	N	N	N	N	27750	-250	5	-0.89	12437594150	442881	80.44	27900	28650	27650	36400	19600	28000	28083.43	0.91	0	-1531	29066	28532	28066	27532	27066	28300	27300	131	8400	500	17920	50	1	26123038	7249	210.23	22.43	12	1.70	132.00	1237.00	43900	20230328	-36.79	4400	20220617	530.68	43900	-36.79	20230328	7930	249.94	20230119	43900	-36.79	20230328	4730	486.68	20220620	2.04	N	114190	500	130 억	236617	N	N	0	N	N
71	20230619	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	28050	50	2	0.18	10663593550	379090	68.85	27900	28650	27650	36400	19600	28000	28129.54	0.91	0	5962	29066	28532	28066	27532	27066	28300	27300	131	8400	500	17920	50	1	26123038	7328	212.50	22.68	12	1.45	132.00	1237.00	43900	20230328	-36.10	4400	20220617	537.50	43900	-36.10	20230328	7930	253.72	20230119	43900	-36.10	20230328	4730	493.02	20220620	2.04	N	114190	500	130 억	236617	N	N	0	N	N
72	20230619	120602	57	100.00	KOSDAQ	금속	N	N	N	N	N	28150	150	2	0.54	9592687250	340886	61.91	27900	28650	27650	36400	19600	28000	28140.56	0.91	0	10373	29066	28532	28066	27532	27066	28300	27300	131	8400	500	17920	50	1	26123038	7354	213.26	22.76	12	1.30	132.00	1237.00	43900	20230328	-35.88	4400	20220617	539.77	43900	-35.88	20230328	7930	254.98	20230119	43900	-35.88	20230328	4730	495.14	20220620	2.04	N	114190	500	130 억	236617	N	N	0	N	N
73	20230619	110409	57	100.00	KOSDAQ	금속	N	N	N	N	N	28100	100	2	0.36	8925348700	317134	57.60	27900	28650	27650	36400	19600	28000	28143.90	0.91	0	9948	29066	28532	28066	27532	27066	28300	27300	131	8400	500	17920	50	1	26123038	7341	212.88	22.72	12	1.21	132.00	1237.00	43900	20230328	-35.99	4400	20220617	538.64	43900	-35.99	20230328	7930	254.35	20230119	43900	-35.99	20230328	4730	494.08	20220620	2.04	N	114190	500	130 억	236617	N	N	0	N	N
74	20230619	100448	57	100.00	KOSDAQ	금속	N	N	N	N	N	28100	100	2	0.36	7087182250	251977	45.77	27900	28650	27650	36400	19600	28000	28126.44	0.91	0	10627	29066	28532	28066	27532	27066	28300	27300	131	8400	500	17920	50	1	26123038	7341	212.88	22.72	12	0.96	132.00	1237.00	43900	20230328	-35.99	4400	20220617	538.64	43900	-35.99	20230328	7930	254.35	20230119	43900	-35.99	20230328	4730	494.08	20220620	2.04	N	114190	500	130 억	236617	N	N	0	N	N
75	20230619	090803	57	100.00	KOSDAQ	금속	N	N	N	N	N	27850	-150	5	-0.54	1276162200	45764	8.31	27900	28100	27650	36400	19600	28000	27885.07	0.91	0	5622	29066	28532	28066	27532	27066	28300	27300	131	8400	500	17920	50	1	26123038	7275	210.98	22.51	12	0.18	132.00	1237.00	43900	20230328	-36.56	4400	20220617	532.95	43900	-36.56	20230328	7930	251.20	20230119	43900	-36.56	20230328	4730	488.79	20220620	2.04	N	114190	500	130 억	236617	N	N	0	N	N
76	20230616	161023	57	100.00	KOSDAQ	금속	N	N	N	N	N	28000	-550	5	-1.93	15018878800	535275	30.59	28250	28600	27600	37100	20000	28550	28057.73	1.10	0	-53963	30950	29750	28650	27450	26350	29200	26900	131	8550	500	18270	50	1	26123038	7314	212.12	22.64	12	2.05	132.00	1237.00	43900	20230328	-36.22	4400	20220617	536.36	43900	-36.22	20230328	7930	253.09	20230119	43900	-36.22	20230328	4400	536.36	20220617	2.15	N	114190	500	130 억	288295	N	N	0	N	N
77	20230616	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	28050	-500	5	-1.75	13958687400	497467	28.43	28250	28600	27600	37100	20000	28550	28058.72	1.10	0	-53608	30950	29750	28650	27450	26350	29200	26900	131	8550	500	18270	50	1	26123038	7328	212.50	22.68	12	1.90	132.00	1237.00	43900	20230328	-36.10	4400	20220617	537.50	43900	-36.10	20230328	7930	253.72	20230119	43900	-36.10	20230328	4400	537.50	20220617	2.15	N	114190	500	130 억	288295	N	N	0	N	N
78	20230616	140407	57	100.00	KOSDAQ	금속	N	N	N	N	N	28050	-500	5	-1.75	12521960450	446248	25.50	28250	28600	27600	37100	20000	28550	28059.65	1.10	0	-54797	30950	29750	28650	27450	26350	29200	26900	131	8550	500	18270	50	1	26123038	7328	212.50	22.68	12	1.71	132.00	1237.00	43900	20230328	-36.10	4400	20220617	537.50	43900	-36.10	20230328	7930	253.72	20230119	43900	-36.10	20230328	4400	537.50	20220617	2.15	N	114190	500	130 억	288295	N	N	0	N	N
79	20230616	130731	57	100.00	KOSDAQ	금속	N	N	N	N	N	28200	-350	5	-1.23	11521109400	410626	23.47	28250	28600	27600	37100	20000	28550	28056.45	1.10	0	-54797	30950	29750	28650	27450	26350	29200	26900	131	8550	500	18270	50	1	26123038	7367	213.64	22.80	12	1.57	132.00	1237.00	43900	20230328	-35.76	4400	20220617	540.91	43900	-35.76	20230328	7930	255.61	20230119	43900	-35.76	20230328	4400	540.91	20220617	2.15	N	114190	500	130 억	288295	N	N	0	N	N
80	20230616	120959	57	100.00	KOSDAQ	금속	N	N	N	N	N	28000	-550	5	-1.93	10549900850	376095	21.49	28250	28600	27600	37100	20000	28550	28050.08	1.10	0	-50888	30950	29750	28650	27450	26350	29200	26900	131	8550	500	18270	50	1	26123038	7314	212.12	22.64	12	1.44	132.00	1237.00	43900	20230328	-36.22	4400	20220617	536.36	43900	-36.22	20230328	7930	253.09	20230119	43900	-36.22	20230328	4400	536.36	20220617	2.15	N	114190	500	130 억	288295	N	N	0	N	N
81	20230616	110926	57	100.00	KOSDAQ	금속	N	N	N	N	N	27900	-650	5	-2.28	9528102250	339445	19.40	28250	28600	27600	37100	20000	28550	28068.50	1.10	0	-51828	30950	29750	28650	27450	26350	29200	26900	131	8550	500	18270	50	1	26123038	7288	211.36	22.55	12	1.30	132.00	1237.00	43900	20230328	-36.45	4400	20220617	534.09	43900	-36.45	20230328	7930	251.83	20230119	43900	-36.45	20230328	4400	534.09	20220617	2.15	N	114190	500	130 억	288295	N	N	0	N	N
82	20230616	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	28100	-450	5	-1.58	7719215800	275021	15.72	28250	28600	27600	37100	20000	28550	28066.30	1.10	0	-51075	30950	29750	28650	27450	26350	29200	26900	131	8550	500	18270	50	1	26123038	7341	212.88	22.72	12	1.05	132.00	1237.00	43900	20230328	-35.99	4400	20220617	538.64	43900	-35.99	20230328	7930	254.35	20230119	43900	-35.99	20230328	4400	538.64	20220617	2.15	N	114190	500	130 억	288295	N	N	0	N	N
83	20230616	090829	57	100.00	KOSDAQ	금속	N	N	N	N	N	28200	-350	5	-1.23	2601979050	92355	5.28	28250	28450	28000	37100	20000	28550	28170.32	1.10	0	-9498	30950	29750	28650	27450	26350	29200	26900	131	8550	500	18270	50	1	26123038	7367	213.64	22.80	12	0.35	132.00	1237.00	43900	20230328	-35.76	4400	20220617	540.91	43900	-35.76	20230328	7930	255.61	20230119	43900	-35.76	20230328	4400	540.91	20220617	2.15	N	114190	500	130 억	288295	N	N	0	N	N
84	20230615	150859	57	100.00	KOSDAQ	금속	N	N	N	N	N	28550	1550	2	5.74	48491263750	1688589	44.34	29800	29850	27550	35100	18900	27000	28717.03	1.13	0	-10946	31900	29450	28050	25600	24200	28750	24900	131	8100	500	17280	50	1	26123038	7458	216.29	23.08	12	6.46	132.00	1237.00	43900	20230328	-34.97	4140	20220614	589.61	43900	-34.97	20230328	7930	260.03	20230119	43900	-34.97	20230328	4400	548.86	20220617	2.14	N	114190	500	130 억	295003	N	N	725	N	N
85	20230615	140617	57	100.00	KOSDAQ	금속	N	N	N	N	N	28500	1500	2	5.56	45478948650	1582678	41.56	29800	29850	27550	35100	18900	27000	28735.44	1.13	0	-31173	31900	29450	28050	25600	24200	28750	24900	131	8100	500	17280	50	1	26123038	7445	215.91	23.04	12	6.06	132.00	1237.00	43900	20230328	-35.08	4140	20220614	588.41	43900	-35.08	20230328	7930	259.39	20230119	43900	-35.08	20230328	4400	547.73	20220617	2.14	N	114190	500	130 억	295003	N	N	725	N	N
86	20230615	130108	57	100.00	KOSDAQ	금속	N	N	N	N	N	28350	1350	2	5.00	42647911150	1482695	38.93	29800	29850	27550	35100	18900	27000	28763.78	1.13	0	-45106	31900	29450	28050	25600	24200	28750	24900	131	8100	500	17280	50	1	26123038	7406	214.77	22.92	12	5.68	132.00	1237.00	43900	20230328	-35.42	4140	20220614	584.78	43900	-35.42	20230328	7930	257.50	20230119	43900	-35.42	20230328	4400	544.32	20220617	2.14	N	114190	500	130 억	295003	N	N	725	N	N
87	20230615	120844	57	100.00	KOSDAQ	금속	N	N	N	N	N	28250	1250	2	4.63	40549312500	1408132	36.97	29800	29850	27550	35100	18900	27000	28796.53	1.13	0	-40620	31900	29450	28050	25600	24200	28750	24900	131	8100	500	17280	50	1	26123038	7380	214.02	22.84	12	5.39	132.00	1237.00	43900	20230328	-35.65	4140	20220614	582.37	43900	-35.65	20230328	7930	256.24	20230119	43900	-35.65	20230328	4400	542.05	20220617	2.14	N	114190	500	130 억	295003	N	N	725	N	N
88	20230615	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	27800	800	2	2.96	36685717750	1269869	33.34	29800	29850	27750	35100	18900	27000	28889.37	1.13	0	-39246	31900	29450	28050	25600	24200	28750	24900	131	8100	500	17280	50	1	26123038	7262	210.61	22.47	12	4.86	132.00	1237.00	43900	20230328	-36.67	4140	20220614	571.50	43900	-36.67	20230328	7930	250.57	20230119	43900	-36.67	20230328	4400	531.82	20220617	2.14	N	114190	500	130 억	295003	N	N	725	N	N
89	20230611	184607	57	100.00	KOSDAQ	금속	N	N	N	N	N	27650	750	2	2.79	41470894000	1491782	95.37	26950	28700	26650	34950	18850	26900	27801.86	1.23	79848	75845	29566	28232	27566	26232	25566	27900	25900	131	8050	500	17210	50	1	26123038	7223	209.47	22.35	12	5.71	132.00	1237.00	43900	20230328	-37.02	4080	20220610	577.70	43900	-37.02	20230328	7930	248.68	20230119	43900	-37.02	20230328	4080	577.70	20220610	1.65	N	114190	500	130 억	322613	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History