KissMeData/140520/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160758	57	100.00	KOSDAQ	금속	N	N	N	N		N	2960	40	2	1.37	252772400	85442	16.34	2940	3010	2905	3795	2045	2920	2958.40	0.64	0	21695	3146	3032	2976	2862	2806	3005	2835	106	875	500	2040	5	1	21109243	625	1.12	0.41	12	0.40	2640.00	7268.00	3620	20220816	-18.23	2445	20221013	21.06	3145	-5.88	20230127	2605	13.63	20230103	3620	-18.23	20220816	2445	21.06	20221013	1.47	N	140520	500	105 억	134508	N	N	N	N
3	20230630	150759	57	100.00	KOSDAQ	금속	N	N	N	N		N	2990	70	2	2.40	234952690	79437	15.19	2940	3010	2905	3795	2045	2920	2957.72	0.64	0	21560	3146	3032	2976	2862	2806	3005	2835	106	875	500	2040	5	1	21109243	631	1.13	0.41	12	0.38	2640.00	7268.00	3620	20220816	-17.40	2445	20221013	22.29	3145	-4.93	20230127	2605	14.78	20230103	3620	-17.40	20220816	2445	22.29	20221013	1.47	N	140520	500	105 억	134508	N	N	N	N
4	20230630	140758	57	100.00	KOSDAQ	금속	N	N	N	N		N	2960	40	2	1.37	175142115	59409	11.36	2940	2995	2905	3795	2045	2920	2948.07	0.64	0	22178	3146	3032	2976	2862	2806	3005	2835	106	875	500	2040	5	1	21109243	625	1.12	0.41	12	0.28	2640.00	7268.00	3620	20220816	-18.23	2445	20221013	21.06	3145	-5.88	20230127	2605	13.63	20230103	3620	-18.23	20220816	2445	21.06	20221013	1.47	N	140520	500	105 억	134508	N	N	N	N
5	20230630	130758	57	100.00	KOSDAQ	금속	N	N	N	N		N	2970	50	2	1.71	166504105	56499	10.80	2940	2995	2905	3795	2045	2920	2947.03	0.64	0	21909	3146	3032	2976	2862	2806	3005	2835	106	875	500	2040	5	1	21109243	627	1.12	0.41	12	0.27	2640.00	7268.00	3620	20220816	-17.96	2445	20221013	21.47	3145	-5.56	20230127	2605	14.01	20230103	3620	-17.96	20220816	2445	21.47	20221013	1.47	N	140520	500	105 억	134508	N	N	N	N
6	20230630	120756	57	100.00	KOSDAQ	금속	N	N	N	N		N	2965	45	2	1.54	145382835	49356	9.44	2940	2995	2905	3795	2045	2920	2945.60	0.64	0	20792	3146	3032	2976	2862	2806	3005	2835	106	875	500	2040	5	1	21109243	626	1.12	0.41	12	0.23	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.47	N	140520	500	105 억	134508	N	N	N	N
7	20230630	110759	57	100.00	KOSDAQ	금속	N	N	N	N		N	2965	45	2	1.54	122752385	41722	7.98	2940	2995	2905	3795	2045	2920	2942.15	0.64	0	19747	3146	3032	2976	2862	2806	3005	2835	106	875	500	2040	5	1	21109243	626	1.12	0.41	12	0.20	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.47	N	140520	500	105 억	134508	N	N	N	N
8	20230630	100759	57	100.00	KOSDAQ	금속	N	N	N	N		N	2955	35	2	1.20	87116235	29759	5.69	2940	2960	2905	3795	2045	2920	2927.39	0.64	0	14279	3146	3032	2976	2862	2806	3005	2835	106	875	500	2040	5	1	21109243	624	1.12	0.41	12	0.14	2640.00	7268.00	3620	20220816	-18.37	2445	20221013	20.86	3145	-6.04	20230127	2605	13.44	20230103	3620	-18.37	20220816	2445	20.86	20221013	1.47	N	140520	500	105 억	134508	N	N	N	N
9	20230630	090759	57	100.00	KOSDAQ	금속	N	N	N	N		N	2945	25	2	0.86	8857220	3015	0.58	2940	2950	2925	3795	2045	2920	2937.72	0.64	0	70	3146	3032	2976	2862	2806	3005	2835	106	875	500	2040	5	1	21109243	622	1.12	0.41	12	0.01	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.47	N	140520	500	105 억	134508	N	N	N	N
10	20230629	160757	57	100.00	KOSDAQ	금속	N	N	N	N		N	2920	-55	5	-1.85	1571996370	521169	1011.92	2965	3090	2920	3865	2085	2975	3016.36	0.70	0	-12638	3011	2992	2961	2942	2911	3002	2952	106	890	500	2080	5	1	21109243	616	1.11	0.40	12	2.47	2640.00	7268.00	3620	20220816	-19.34	2445	20221013	19.43	3145	-7.15	20230127	2605	12.09	20230103	3620	-19.34	20220816	2445	19.43	20221013	1.47	N	140520	500	105 억	146908	N	N	N	N
11	20230629	150755	57	100.00	KOSDAQ	금속	N	N	N	N		N	2975	0	3	0.00	1512973255	500995	972.75	2965	3090	2930	3865	2085	2975	3019.94	0.70	0	-12729	3011	2992	2961	2942	2911	3002	2952	106	890	500	2080	5	1	21109243	628	1.13	0.41	12	2.37	2640.00	7268.00	3620	20220816	-17.82	2445	20221013	21.68	3145	-5.41	20230127	2605	14.20	20230103	3620	-17.82	20220816	2445	21.68	20221013	1.47	N	140520	500	105 억	146908	N	N	N	N
12	20230629	140752	57	100.00	KOSDAQ	금속	N	N	N	N		N	2940	-35	5	-1.18	1489214005	492941	957.11	2965	3090	2930	3865	2085	2975	3021.08	0.70	0	-13477	3011	2992	2961	2942	2911	3002	2952	106	890	500	2080	5	1	21109243	621	1.11	0.40	12	2.34	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.47	N	140520	500	105 억	146908	N	N	N	N
13	20230629	130753	57	100.00	KOSDAQ	금속	N	N	N	N		N	2970	-5	5	-0.17	1414767145	467733	908.17	2965	3090	2950	3865	2085	2975	3024.73	0.70	0	-14383	3011	2992	2961	2942	2911	3002	2952	106	890	500	2080	5	1	21109243	627	1.12	0.41	12	2.22	2640.00	7268.00	3620	20220816	-17.96	2445	20221013	21.47	3145	-5.56	20230127	2605	14.01	20230103	3620	-17.96	20220816	2445	21.47	20221013	1.47	N	140520	500	105 억	146908	N	N	N	N
14	20230629	120756	57	100.00	KOSDAQ	금속	N	N	N	N		N	3000	25	2	0.84	1362945970	450331	874.38	2965	3090	2950	3865	2085	2975	3026.54	0.70	0	-20371	3011	2992	2961	2942	2911	3002	2952	106	890	500	2080	5	1	21109243	633	1.14	0.41	12	2.13	2640.00	7268.00	3620	20220816	-17.13	2445	20221013	22.70	3145	-4.61	20230127	2605	15.16	20230103	3620	-17.13	20220816	2445	22.70	20221013	1.47	N	140520	500	105 억	146908	N	N	N	N
15	20230629	110757	57	100.00	KOSDAQ	금속	N	N	N	N		N	3000	25	2	0.84	1270878070	419556	814.62	2965	3090	2950	3865	2085	2975	3029.10	0.70	0	-26537	3011	2992	2961	2942	2911	3002	2952	106	890	500	2080	5	1	21109243	633	1.14	0.41	12	1.99	2640.00	7268.00	3620	20220816	-17.13	2445	20221013	22.70	3145	-4.61	20230127	2605	15.16	20230103	3620	-17.13	20220816	2445	22.70	20221013	1.47	N	140520	500	105 억	146908	N	N	N	N
16	20230629	100758	57	100.00	KOSDAQ	금속	N	N	N	N		N	3020	45	2	1.51	514509390	170698	331.43	2965	3060	2950	3865	2085	2975	3014.15	0.70	0	10292	3011	2992	2961	2942	2911	3002	2952	106	890	500	2080	5	1	21109243	637	1.14	0.42	12	0.81	2640.00	7268.00	3620	20220816	-16.57	2445	20221013	23.52	3145	-3.97	20230127	2605	15.93	20230103	3620	-16.57	20220816	2445	23.52	20221013	1.47	N	140520	500	105 억	146908	N	N	N	N
17	20230629	090723	57	100.00	KOSDAQ	금속	N	N	N	N		N	3015	40	2	1.34	80679615	26801	52.04	2965	3050	2950	3865	2085	2975	3010.32	0.70	0	1566	3011	2992	2961	2942	2911	3002	2952	106	890	500	2080	5	1	21109243	636	1.14	0.41	12	0.13	2640.00	7268.00	3620	20220816	-16.71	2445	20221013	23.31	3145	-4.13	20230127	2605	15.74	20230103	3620	-16.71	20220816	2445	23.31	20221013	1.47	N	140520	500	105 억	146908	N	N	N	N
18	20230628	160745	57	100.00	KOSDAQ	금속	N	N	N	N		N	2975	35	2	1.19	151825855	51273	114.88	2935	2980	2930	3820	2060	2940	2961.11	0.65	0	10220	3003	2971	2933	2901	2863	2987	2917	106	880	500	2050	5	1	21109243	628	1.13	0.41	12	0.24	2640.00	7268.00	3620	20220816	-17.82	2445	20221013	21.68	3145	-5.41	20230127	2605	14.20	20230103	3620	-17.82	20220816	2445	21.68	20221013	1.47	N	140520	500	105 억	136859	N	N	N	N
19	20230628	150751	57	100.00	KOSDAQ	금속	N	N	N	N		N	2965	25	2	0.85	137760730	46545	104.29	2935	2980	2930	3820	2060	2940	2959.73	0.65	0	10116	3003	2971	2933	2901	2863	2987	2917	106	880	500	2050	5	1	21109243	626	1.12	0.41	12	0.22	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.47	N	140520	500	105 억	136859	N	N	N	N
20	20230628	140749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2965	25	2	0.85	125702905	42480	95.18	2935	2980	2930	3820	2060	2940	2959.11	0.65	0	10493	3003	2971	2933	2901	2863	2987	2917	106	880	500	2050	5	1	21109243	626	1.12	0.41	12	0.20	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.47	N	140520	500	105 억	136859	N	N	N	N
21	20230628	130749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2965	25	2	0.85	102250020	34577	77.47	2935	2980	2930	3820	2060	2940	2957.17	0.65	0	10567	3003	2971	2933	2901	2863	2987	2917	106	880	500	2050	5	1	21109243	626	1.12	0.41	12	0.16	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.47	N	140520	500	105 억	136859	N	N	N	N
22	20230628	120756	57	100.00	KOSDAQ	금속	N	N	N	N		N	2950	10	2	0.34	73785030	24945	55.89	2935	2980	2930	3820	2060	2940	2957.91	0.65	0	8413	3003	2971	2933	2901	2863	2987	2917	106	880	500	2050	5	1	21109243	623	1.12	0.41	12	0.12	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.47	N	140520	500	105 억	136859	N	N	N	N
23	20230628	110754	57	100.00	KOSDAQ	금속	N	N	N	N		N	2950	10	2	0.34	62658855	21172	47.44	2935	2980	2930	3820	2060	2940	2959.52	0.65	0	7087	3003	2971	2933	2901	2863	2987	2917	106	880	500	2050	5	1	21109243	623	1.12	0.41	12	0.10	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.47	N	140520	500	105 억	136859	N	N	N	N
24	20230628	100755	57	100.00	KOSDAQ	금속	N	N	N	N		N	2965	25	2	0.85	58015095	19602	43.92	2935	2980	2930	3820	2060	2940	2959.65	0.65	0	6713	3003	2971	2933	2901	2863	2987	2917	106	880	500	2050	5	1	21109243	626	1.12	0.41	12	0.09	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.47	N	140520	500	105 억	136859	N	N	N	N
25	20230628	090752	57	100.00	KOSDAQ	금속	N	N	N	N		N	2945	5	2	0.17	15799030	5359	12.01	2935	2960	2930	3820	2060	2940	2948.13	0.65	0	1893	3003	2971	2933	2901	2863	2987	2917	106	880	500	2050	5	1	21109243	622	1.12	0.41	12	0.03	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.47	N	140520	500	105 억	136859	N	N	N	N
26	20230627	160749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2940	45	2	1.55	131067145	44630	174.16	2900	2965	2895	3760	2030	2895	2936.75	0.67	0	-4010	2985	2940	2900	2855	2815	2962	2877	106	865	500	2020	5	1	21109243	621	1.11	0.40	12	0.21	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.47	N	140520	500	105 억	140869	N	N	N	N
27	20230627	150755	57	100.00	KOSDAQ	금속	N	N	N	N		N	2950	55	2	1.90	117563925	40045	156.27	2900	2965	2895	3760	2030	2895	2935.80	0.67	0	-2477	2985	2940	2900	2855	2815	2962	2877	106	865	500	2020	5	1	21109243	623	1.12	0.41	12	0.19	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.47	N	140520	500	105 억	140869	N	N	N	N
28	20230627	140804	57	100.00	KOSDAQ	금속	N	N	N	N		N	2940	45	2	1.55	96139235	32792	127.96	2900	2965	2895	3760	2030	2895	2931.79	0.67	0	-68	2985	2940	2900	2855	2815	2962	2877	106	865	500	2020	5	1	21109243	621	1.11	0.40	12	0.16	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.47	N	140520	500	105 억	140869	N	N	N	N
29	20230627	130801	57	100.00	KOSDAQ	금속	N	N	N	N		N	2930	35	2	1.21	35690810	12280	47.92	2900	2935	2895	3760	2030	2895	2906.42	0.67	0	3374	2985	2940	2900	2855	2815	2962	2877	106	865	500	2020	5	1	21109243	619	1.11	0.40	12	0.06	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.47	N	140520	500	105 억	140869	N	N	N	N
30	20230627	120804	57	100.00	KOSDAQ	금속	N	N	N	N		N	2910	15	2	0.52	34712750	11946	46.62	2900	2930	2895	3760	2030	2895	2905.81	0.67	0	3423	2985	2940	2900	2855	2815	2962	2877	106	865	500	2020	5	1	21109243	614	1.10	0.40	12	0.06	2640.00	7268.00	3620	20220816	-19.61	2445	20221013	19.02	3145	-7.47	20230127	2605	11.71	20230103	3620	-19.61	20220816	2445	19.02	20221013	1.47	N	140520	500	105 억	140869	N	N	N	N
31	20230627	110810	57	100.00	KOSDAQ	금속	N	N	N	N		N	2915	20	2	0.69	27009320	9304	36.31	2900	2925	2895	3760	2030	2895	2902.98	0.67	0	3403	2985	2940	2900	2855	2815	2962	2877	106	865	500	2020	5	1	21109243	615	1.10	0.40	12	0.04	2640.00	7268.00	3620	20220816	-19.48	2445	20221013	19.22	3145	-7.31	20230127	2605	11.90	20230103	3620	-19.48	20220816	2445	19.22	20221013	1.47	N	140520	500	105 억	140869	N	N	N	N
32	20230627	100746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2910	15	2	0.52	23425525	8075	31.51	2900	2915	2895	3760	2030	2895	2900.99	0.67	0	2868	2985	2940	2900	2855	2815	2962	2877	106	865	500	2020	5	1	21109243	614	1.10	0.40	12	0.04	2640.00	7268.00	3620	20220816	-19.61	2445	20221013	19.02	3145	-7.47	20230127	2605	11.71	20230103	3620	-19.61	20220816	2445	19.02	20221013	1.47	N	140520	500	105 억	140869	N	N	N	N
33	20230627	090751	57	100.00	KOSDAQ	금속	N	N	N	N		N	2895	0	3	0.00	7178075	2478	9.67	2900	2900	2895	3760	2030	2895	2896.72	0.67	0	1075	2985	2940	2900	2855	2815	2962	2877	106	865	500	2020	5	1	21109243	611	1.10	0.40	12	0.01	2640.00	7268.00	3620	20220816	-20.03	2445	20221013	18.40	3145	-7.95	20230127	2605	11.13	20230103	3620	-20.03	20220816	2445	18.40	20221013	1.47	N	140520	500	105 억	140869	N	N	N	N
34	20230626	160750	57	100.00	KOSDAQ	금속	N	N	N	N		N	2895	10	2	0.35	74234150	25626	69.94	2885	2945	2860	3750	2020	2885	2896.83	0.66	0	1162	2931	2907	2896	2872	2861	2902	2867	106	865	500	2010	5	1	21109243	611	1.10	0.40	12	0.12	2640.00	7268.00	3620	20220816	-20.03	2445	20221013	18.40	3145	-7.95	20230127	2605	11.13	20230103	3620	-20.03	20220816	2445	18.40	20221013	1.48	N	140520	500	105 억	139666	N	N	N	N
35	20230626	150755	57	100.00	KOSDAQ	금속	N	N	N	N		N	2900	15	2	0.52	73072695	25225	68.85	2885	2945	2860	3750	2020	2885	2896.84	0.66	0	1120	2931	2907	2896	2872	2861	2902	2867	106	865	500	2010	5	1	21109243	612	1.10	0.40	12	0.12	2640.00	7268.00	3620	20220816	-19.89	2445	20221013	18.61	3145	-7.79	20230127	2605	11.32	20230103	3620	-19.89	20220816	2445	18.61	20221013	1.48	N	140520	500	105 억	139666	N	N	N	N
36	20230626	140754	57	100.00	KOSDAQ	금속	N	N	N	N		N	2900	15	2	0.52	67054770	23152	63.19	2885	2945	2860	3750	2020	2885	2896.28	0.66	0	1025	2931	2907	2896	2872	2861	2902	2867	106	865	500	2010	5	1	21109243	612	1.10	0.40	12	0.11	2640.00	7268.00	3620	20220816	-19.89	2445	20221013	18.61	3145	-7.79	20230127	2605	11.32	20230103	3620	-19.89	20220816	2445	18.61	20221013	1.48	N	140520	500	105 억	139666	N	N	N	N
37	20230626	130749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2920	35	2	1.21	64237760	22182	60.54	2885	2945	2860	3750	2020	2885	2895.94	0.66	0	734	2931	2907	2896	2872	2861	2902	2867	106	865	500	2010	5	1	21109243	616	1.11	0.40	12	0.11	2640.00	7268.00	3620	20220816	-19.34	2445	20221013	19.43	3145	-7.15	20230127	2605	12.09	20230103	3620	-19.34	20220816	2445	19.43	20221013	1.48	N	140520	500	105 억	139666	N	N	N	N
38	20230626	120749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2905	20	2	0.69	62501935	21586	58.91	2885	2945	2860	3750	2020	2885	2895.48	0.66	0	735	2931	2907	2896	2872	2861	2902	2867	106	865	500	2010	5	1	21109243	613	1.10	0.40	12	0.10	2640.00	7268.00	3620	20220816	-19.75	2445	20221013	18.81	3145	-7.63	20230127	2605	11.52	20230103	3620	-19.75	20220816	2445	18.81	20221013	1.48	N	140520	500	105 억	139666	N	N	N	N
39	20230626	110749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2900	15	2	0.52	60846165	21017	57.36	2885	2945	2860	3750	2020	2885	2895.09	0.66	0	262	2931	2907	2896	2872	2861	2902	2867	106	865	500	2010	5	1	21109243	612	1.10	0.40	12	0.10	2640.00	7268.00	3620	20220816	-19.89	2445	20221013	18.61	3145	-7.79	20230127	2605	11.32	20230103	3620	-19.89	20220816	2445	18.61	20221013	1.48	N	140520	500	105 억	139666	N	N	N	N
40	20230626	100749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2910	25	2	0.87	35083245	12188	33.26	2885	2910	2860	3750	2020	2885	2878.51	0.66	0	90	2931	2907	2896	2872	2861	2902	2867	106	865	500	2010	5	1	21109243	614	1.10	0.40	12	0.06	2640.00	7268.00	3620	20220816	-19.61	2445	20221013	19.02	3145	-7.47	20230127	2605	11.71	20230103	3620	-19.61	20220816	2445	19.02	20221013	1.48	N	140520	500	105 억	139666	N	N	N	N
41	20230626	090751	57	100.00	KOSDAQ	금속	N	N	N	N		N	2880	-5	5	-0.17	4187500	1454	3.97	2885	2885	2875	3750	2020	2885	2879.99	0.66	0	-651	2931	2907	2896	2872	2861	2902	2867	106	865	500	2010	5	1	21109243	608	1.09	0.40	12	0.01	2640.00	7268.00	3620	20220816	-20.44	2445	20221013	17.79	3145	-8.43	20230127	2605	10.56	20230103	3620	-20.44	20220816	2445	17.79	20221013	1.48	N	140520	500	105 억	139666	N	N	N	N
42	20230623	174621	57	100.00	KOSDAQ	금속	N	N	N	N		N	2885	-55	5	-1.87	104771805	36144	141.30	2915	2920	2885	3820	2060	2940	2898.73	0.70	0	-7082	2966	2952	2941	2927	2916	2960	2935	106	880	500	2050	5	1	21109243	609	1.09	0.40	12	0.17	2640.00	7268.00	3620	20220816	-20.30	2445	20221013	18.00	3145	-8.27	20230127	2605	10.75	20230103	3620	-20.30	20220816	2445	18.00	20221013	1.49	N	140520	500	105 억	146748	N	N	N	N
43	20230623	140626	57	100.00	KOSDAQ	금속	N	N	N	N		N	2895	-45	5	-1.53	85462470	29469	115.21	2915	2920	2885	3820	2060	2940	2900.08	0.70	0	-6370	2966	2952	2941	2927	2916	2960	2935	106	880	500	2050	5	1	21109243	611	1.10	0.40	12	0.14	2640.00	7268.00	3620	20220816	-20.03	2445	20221013	18.40	3145	-7.95	20230127	2605	11.13	20230103	3620	-20.03	20220816	2445	18.40	20221013	1.49	N	140520	500	105 억	146748	N	N	N	N
44	20230622	160955	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	0	3	0.00	75145660	25579	82.10	2930	2955	2930	3820	2060	2940	2937.79	0.71	0	-2429	2996	2967	2946	2917	2896	2982	2932	106	880	500	2050	5	1	21109243	621	1.11	0.40	12	0.12	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.51	N	140520	500	105 억	149176	N	N	N	N
45	20230622	150105	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2930	-10	5	-0.34	71763205	24428	78.41	2930	2955	2930	3820	2060	2940	2937.74	0.71	0	-2429	2996	2967	2946	2917	2896	2982	2932	106	880	500	2050	5	1	21109243	619	1.11	0.40	12	0.12	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.51	N	140520	500	105 억	149176	N	N	N	N
46	20230622	140134	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2945	5	2	0.17	58389990	19867	63.77	2930	2955	2930	3820	2060	2940	2939.04	0.71	0	-1780	2996	2967	2946	2917	2896	2982	2932	106	880	500	2050	5	1	21109243	622	1.12	0.41	12	0.09	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.51	N	140520	500	105 억	149176	N	N	N	N
47	20230622	130124	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	0	3	0.00	46602730	15851	50.88	2930	2955	2930	3820	2060	2940	2940.05	0.71	0	-2197	2996	2967	2946	2917	2896	2982	2932	106	880	500	2050	5	1	21109243	621	1.11	0.40	12	0.08	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.51	N	140520	500	105 억	149176	N	N	N	N
48	20230622	121003	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2955	15	2	0.51	38394925	13056	41.91	2930	2955	2930	3820	2060	2940	2940.79	0.71	0	-2194	2996	2967	2946	2917	2896	2982	2932	106	880	500	2050	5	1	21109243	624	1.12	0.41	12	0.06	2640.00	7268.00	3620	20220816	-18.37	2445	20221013	20.86	3145	-6.04	20230127	2605	13.44	20230103	3620	-18.37	20220816	2445	20.86	20221013	1.51	N	140520	500	105 억	149176	N	N	N	N
49	20230622	110500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2945	5	2	0.17	22007040	7492	24.05	2930	2945	2930	3820	2060	2940	2937.41	0.71	0	-1350	2996	2967	2946	2917	2896	2982	2932	106	880	500	2050	5	1	21109243	622	1.12	0.41	12	0.04	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.51	N	140520	500	105 억	149176	N	N	N	N
50	20230622	100536	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2935	-5	5	-0.17	15651110	5326	17.09	2930	2945	2930	3820	2060	2940	2938.62	0.71	0	-1310	2996	2967	2946	2917	2896	2982	2932	106	880	500	2050	5	1	21109243	620	1.11	0.40	12	0.03	2640.00	7268.00	3620	20220816	-18.92	2445	20221013	20.04	3145	-6.68	20230127	2605	12.67	20230103	3620	-18.92	20220816	2445	20.04	20221013	1.51	N	140520	500	105 억	149176	N	N	N	N
51	20230622	090143	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2930	-10	5	-0.34	3281600	1120	3.59	2930	2930	2930	3820	2060	2940	2930.00	0.71	0	-488	2996	2967	2946	2917	2896	2982	2932	106	880	500	2050	5	1	21109243	619	1.11	0.40	12	0.01	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.51	N	140520	500	105 억	149176	N	N	N	N
52	20230621	160910	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	10	2	0.34	90704865	30778	57.91	2925	2975	2925	3805	2055	2930	2947.07	0.73	0	-4053	3003	2966	2948	2911	2893	2957	2902	106	875	500	2050	5	1	21109243	621	1.11	0.40	12	0.15	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.45	N	140520	500	105 억	153251	N	N	N	N
53	20230621	150555	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2945	15	2	0.51	89519545	30375	57.15	2925	2975	2925	3805	2055	2930	2947.15	0.73	0	-4053	3003	2966	2948	2911	2893	2957	2902	106	875	500	2050	5	1	21109243	622	1.12	0.41	12	0.14	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.45	N	140520	500	105 억	153251	N	N	N	N
54	20230621	140543	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	10	2	0.34	68229875	23139	43.54	2925	2975	2925	3805	2055	2930	2948.70	0.73	0	-2620	3003	2966	2948	2911	2893	2957	2902	106	875	500	2050	5	1	21109243	621	1.11	0.40	12	0.11	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.45	N	140520	500	105 억	153251	N	N	N	N
55	20230621	130218	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2955	25	2	0.85	64273470	21793	41.00	2925	2975	2925	3805	2055	2930	2949.27	0.73	0	-2089	3003	2966	2948	2911	2893	2957	2902	106	875	500	2050	5	1	21109243	624	1.12	0.41	12	0.10	2640.00	7268.00	3620	20220816	-18.37	2445	20221013	20.86	3145	-6.04	20230127	2605	13.44	20230103	3620	-18.37	20220816	2445	20.86	20221013	1.45	N	140520	500	105 억	153251	N	N	N	N
56	20230621	120822	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2945	15	2	0.51	56445120	19136	36.00	2925	2975	2925	3805	2055	2930	2949.68	0.73	0	-1425	3003	2966	2948	2911	2893	2957	2902	106	875	500	2050	5	1	21109243	622	1.12	0.41	12	0.09	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.45	N	140520	500	105 억	153251	N	N	N	N
57	20230621	110938	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	10	2	0.34	43278415	14655	27.57	2925	2975	2925	3805	2055	2930	2953.15	0.73	0	-1202	3003	2966	2948	2911	2893	2957	2902	106	875	500	2050	5	1	21109243	621	1.11	0.40	12	0.07	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.45	N	140520	500	105 억	153251	N	N	N	N
58	20230621	100111	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2955	25	2	0.85	20341235	6905	12.99	2925	2970	2925	3805	2055	2930	2945.87	0.73	0	124	3003	2966	2948	2911	2893	2957	2902	106	875	500	2050	5	1	21109243	624	1.12	0.41	12	0.03	2640.00	7268.00	3620	20220816	-18.37	2445	20221013	20.86	3145	-6.04	20230127	2605	13.44	20230103	3620	-18.37	20220816	2445	20.86	20221013	1.45	N	140520	500	105 억	153251	N	N	N	N
59	20230621	090608	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2935	5	2	0.17	1951665	664	1.25	2925	2945	2925	3805	2055	2930	2939.25	0.73	0	-108	3003	2966	2948	2911	2893	2957	2902	106	875	500	2050	5	1	21109243	620	1.11	0.40	12	0.00	2640.00	7268.00	3620	20220816	-18.92	2445	20221013	20.04	3145	-6.68	20230127	2605	12.67	20230103	3620	-18.92	20220816	2445	20.04	20221013	1.45	N	140520	500	105 억	153251	N	N	N	N
60	20230620	160308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2930	-30	5	-1.01	156661620	53113	93.13	2960	2985	2930	3845	2075	2960	2949.61	0.70	0	3625	2996	2977	2941	2922	2886	2987	2932	106	885	500	2070	5	1	21109243	619	1.11	0.40	12	0.25	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.45	N	140520	500	105 억	148620	N	N	N	N
61	20230620	150721	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2935	-25	5	-0.84	150890735	51144	89.68	2960	2985	2930	3845	2075	2960	2950.31	0.70	0	3667	2996	2977	2941	2922	2886	2987	2932	106	885	500	2070	5	1	21109243	620	1.11	0.40	12	0.24	2640.00	7268.00	3620	20220816	-18.92	2445	20221013	20.04	3145	-6.68	20230127	2605	12.67	20230103	3620	-18.92	20220816	2445	20.04	20221013	1.45	N	140520	500	105 억	148620	N	N	N	N
62	20230620	140313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2935	-25	5	-0.84	126980375	42992	75.39	2960	2985	2930	3845	2075	2960	2953.58	0.70	0	3581	2996	2977	2941	2922	2886	2987	2932	106	885	500	2070	5	1	21109243	620	1.11	0.40	12	0.20	2640.00	7268.00	3620	20220816	-18.92	2445	20221013	20.04	3145	-6.68	20230127	2605	12.67	20230103	3620	-18.92	20220816	2445	20.04	20221013	1.45	N	140520	500	105 억	148620	N	N	N	N
63	20230620	130603	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2945	-15	5	-0.51	124844915	42265	74.11	2960	2985	2930	3845	2075	2960	2953.86	0.70	0	3754	2996	2977	2941	2922	2886	2987	2932	106	885	500	2070	5	1	21109243	622	1.12	0.41	12	0.20	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.45	N	140520	500	105 억	148620	N	N	N	N
64	20230620	120435	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2965	5	2	0.17	117428595	39744	69.69	2960	2985	2930	3845	2075	2960	2954.62	0.70	0	3701	2996	2977	2941	2922	2886	2987	2932	106	885	500	2070	5	1	21109243	626	1.12	0.41	12	0.19	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.45	N	140520	500	105 억	148620	N	N	N	N
65	20230620	110821	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2965	5	2	0.17	84060015	28478	49.94	2960	2985	2930	3845	2075	2960	2951.75	0.70	0	3253	2996	2977	2941	2922	2886	2987	2932	106	885	500	2070	5	1	21109243	626	1.12	0.41	12	0.13	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.45	N	140520	500	105 억	148620	N	N	N	N
66	20230620	100134	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	-20	5	-0.68	57979570	19659	34.47	2960	2985	2930	3845	2075	2960	2949.26	0.70	0	3625	2996	2977	2941	2922	2886	2987	2932	106	885	500	2070	5	1	21109243	621	1.11	0.40	12	0.09	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.45	N	140520	500	105 억	148620	N	N	N	N
67	20230620	091004	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2970	10	2	0.34	21752220	7336	12.86	2960	2985	2955	3845	2075	2960	2965.13	0.70	0	1438	2996	2977	2941	2922	2886	2987	2932	106	885	500	2070	5	1	21109243	627	1.12	0.41	12	0.03	2640.00	7268.00	3620	20220816	-17.96	2445	20221013	21.47	3145	-5.56	20230127	2605	14.01	20230103	3620	-17.96	20220816	2445	21.47	20221013	1.45	N	140520	500	105 억	148620	N	N	N	N
68	20230619	160815	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2960	55	2	1.89	166909510	56934	137.85	2910	2960	2905	3775	2035	2905	2931.24	0.63	0	15701	2941	2922	2906	2887	2871	2932	2897	106	870	500	2030	5	1	21109243	625	1.12	0.41	12	0.27	2640.00	7268.00	3620	20220816	-18.23	2445	20221013	21.06	3145	-5.88	20230127	2605	13.63	20230103	3620	-18.23	20220816	2445	21.06	20221013	1.46	N	140520	500	105 억	133046	N	N	N	N
69	20230619	150526	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	35	2	1.20	119968740	41010	99.29	2910	2945	2905	3775	2035	2905	2925.35	0.63	0	10178	2941	2922	2906	2887	2871	2932	2897	106	870	500	2030	5	1	21109243	621	1.11	0.40	12	0.19	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.46	N	140520	500	105 억	133046	N	N	N	N
70	20230619	140505	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	35	2	1.20	103605680	35422	85.76	2910	2945	2905	3775	2035	2905	2924.90	0.63	0	8097	2941	2922	2906	2887	2871	2932	2897	106	870	500	2030	5	1	21109243	621	1.11	0.40	12	0.17	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.46	N	140520	500	105 억	133046	N	N	N	N
71	20230619	130919	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2930	25	2	0.86	91443065	31278	75.73	2910	2945	2905	3775	2035	2905	2923.56	0.63	0	6270	2941	2922	2906	2887	2871	2932	2897	106	870	500	2030	5	1	21109243	619	1.11	0.40	12	0.15	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.46	N	140520	500	105 억	133046	N	N	N	N
72	20230619	120816	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	35	2	1.20	53131010	18155	43.96	2910	2945	2905	3775	2035	2905	2926.52	0.63	0	4650	2941	2922	2906	2887	2871	2932	2897	106	870	500	2030	5	1	21109243	621	1.11	0.40	12	0.09	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.46	N	140520	500	105 억	133046	N	N	N	N
73	20230619	110807	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2930	25	2	0.86	38500985	13160	31.86	2910	2945	2905	3775	2035	2905	2925.61	0.63	0	3214	2941	2922	2906	2887	2871	2932	2897	106	870	500	2030	5	1	21109243	619	1.11	0.40	12	0.06	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.46	N	140520	500	105 억	133046	N	N	N	N
74	20230619	100320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2935	30	2	1.03	31221975	10672	25.84	2910	2945	2905	3775	2035	2905	2925.60	0.63	0	1929	2941	2922	2906	2887	2871	2932	2897	106	870	500	2030	5	1	21109243	620	1.11	0.40	12	0.05	2640.00	7268.00	3620	20220816	-18.92	2445	20221013	20.04	3145	-6.68	20230127	2605	12.67	20230103	3620	-18.92	20220816	2445	20.04	20221013	1.46	N	140520	500	105 억	133046	N	N	N	N
75	20230619	090504	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2925	20	2	0.69	2303670	791	1.92	2910	2925	2910	3775	2035	2905	2912.35	0.63	0	56	2941	2922	2906	2887	2871	2932	2897	106	870	500	2030	5	1	21109243	617	1.11	0.40	12	0.00	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.46	N	140520	500	105 억	133046	N	N	N	N
76	20230616	160244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2905	5	2	0.17	120114615	41301	96.79	2900	2925	2890	3770	2030	2900	2908.27	0.61	0	3203	2973	2936	2898	2861	2823	2955	2880	106	870	500	2030	5	1	21109243	613	1.10	0.40	12	0.20	2640.00	7268.00	3620	20220816	-19.75	2445	20221013	18.81	3145	-7.63	20230127	2605	11.52	20230103	3620	-19.75	20220816	2445	18.81	20221013	1.48	N	140520	500	105 억	129713	N	N	N	N
77	20230616	150503	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2910	10	2	0.34	101452655	34852	81.67	2900	2925	2890	3770	2030	2900	2910.96	0.61	0	2895	2973	2936	2898	2861	2823	2955	2880	106	870	500	2030	5	1	21109243	614	1.10	0.40	12	0.17	2640.00	7268.00	3620	20220816	-19.61	2445	20221013	19.02	3145	-7.47	20230127	2605	11.71	20230103	3620	-19.61	20220816	2445	19.02	20221013	1.48	N	140520	500	105 억	129713	N	N	N	N
78	20230616	140421	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2915	15	2	0.52	47094175	16166	37.88	2900	2925	2890	3770	2030	2900	2913.16	0.61	0	983	2973	2936	2898	2861	2823	2955	2880	106	870	500	2030	5	1	21109243	615	1.10	0.40	12	0.08	2640.00	7268.00	3620	20220816	-19.48	2445	20221013	19.22	3145	-7.31	20230127	2605	11.90	20230103	3620	-19.48	20220816	2445	19.22	20221013	1.48	N	140520	500	105 억	129713	N	N	N	N
79	20230616	131032	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2920	20	2	0.69	42030145	14430	33.82	2900	2925	2890	3770	2030	2900	2912.69	0.61	0	393	2973	2936	2898	2861	2823	2955	2880	106	870	500	2030	5	1	21109243	616	1.11	0.40	12	0.07	2640.00	7268.00	3620	20220816	-19.34	2445	20221013	19.43	3145	-7.15	20230127	2605	12.09	20230103	3620	-19.34	20220816	2445	19.43	20221013	1.48	N	140520	500	105 억	129713	N	N	N	N
80	20230616	120644	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2915	15	2	0.52	37394130	12842	30.09	2900	2925	2890	3770	2030	2900	2911.86	0.61	0	413	2973	2936	2898	2861	2823	2955	2880	106	870	500	2030	5	1	21109243	615	1.10	0.40	12	0.06	2640.00	7268.00	3620	20220816	-19.48	2445	20221013	19.22	3145	-7.31	20230127	2605	11.90	20230103	3620	-19.48	20220816	2445	19.22	20221013	1.48	N	140520	500	105 억	129713	N	N	N	N
81	20230616	111000	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2920	20	2	0.69	30606920	10517	24.65	2900	2925	2890	3770	2030	2900	2910.23	0.61	0	321	2973	2936	2898	2861	2823	2955	2880	106	870	500	2030	5	1	21109243	616	1.11	0.40	12	0.05	2640.00	7268.00	3620	20220816	-19.34	2445	20221013	19.43	3145	-7.15	20230127	2605	12.09	20230103	3620	-19.34	20220816	2445	19.43	20221013	1.48	N	140520	500	105 억	129713	N	N	N	N
82	20230616	100738	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2920	20	2	0.69	11973525	4124	9.66	2900	2920	2890	3770	2030	2900	2903.38	0.61	0	862	2973	2936	2898	2861	2823	2955	2880	106	870	500	2030	5	1	21109243	616	1.11	0.40	12	0.02	2640.00	7268.00	3620	20220816	-19.34	2445	20221013	19.43	3145	-7.15	20230127	2605	12.09	20230103	3620	-19.34	20220816	2445	19.43	20221013	1.48	N	140520	500	105 억	129713	N	N	N	N
83	20230616	090604	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2905	5	2	0.17	6892450	2377	5.57	2900	2905	2895	3770	2030	2900	2899.64	0.61	0	909	2973	2936	2898	2861	2823	2955	2880	106	870	500	2030	5	1	21109243	613	1.10	0.40	12	0.01	2640.00	7268.00	3620	20220816	-19.75	2445	20221013	18.81	3145	-7.63	20230127	2605	11.52	20230103	3620	-19.75	20220816	2445	18.81	20221013	1.48	N	140520	500	105 억	129713	N	N	N	N
84	20230615	150441	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2895	-5	5	-0.17	116961290	40331	52.67	2890	2935	2860	3770	2030	2900	2900.03	0.64	0	-4530	3043	2971	2923	2851	2803	2947	2827	106	870	500	2030	5	1	21109243	611	1.10	0.40	12	0.19	2640.00	7268.00	3620	20220816	-20.03	2445	20221013	18.40	3145	-7.95	20230127	2605	11.13	20230103	3620	-20.03	20220816	2445	18.40	20221013	1.53	N	140520	500	105 억	134267	N	N	N	N
85	20230615	141126	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2900	0	3	0.00	95621105	32911	42.98	2890	2935	2875	3770	2030	2900	2905.45	0.64	0	-4867	3043	2971	2923	2851	2803	2947	2827	106	870	500	2030	5	1	21109243	612	1.10	0.40	12	0.16	2640.00	7268.00	3620	20220816	-19.89	2445	20221013	18.61	3145	-7.79	20230127	2605	11.32	20230103	3620	-19.89	20220816	2445	18.61	20221013	1.53	N	140520	500	105 억	134267	N	N	N	N
86	20230615	130425	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2905	5	2	0.17	82415620	28341	37.01	2890	2935	2875	3770	2030	2900	2908.00	0.64	0	-4006	3043	2971	2923	2851	2803	2947	2827	106	870	500	2030	5	1	21109243	613	1.10	0.40	12	0.13	2640.00	7268.00	3620	20220816	-19.75	2445	20221013	18.81	3145	-7.63	20230127	2605	11.52	20230103	3620	-19.75	20220816	2445	18.81	20221013	1.53	N	140520	500	105 억	134267	N	N	N	N
87	20230615	120333	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2915	15	2	0.52	70379745	24197	31.60	2890	2935	2875	3770	2030	2900	2908.61	0.64	0	-3214	3043	2971	2923	2851	2803	2947	2827	106	870	500	2030	5	1	21109243	615	1.10	0.40	12	0.11	2640.00	7268.00	3620	20220816	-19.48	2445	20221013	19.22	3145	-7.31	20230127	2605	11.90	20230103	3620	-19.48	20220816	2445	19.22	20221013	1.53	N	140520	500	105 억	134267	N	N	N	N
88	20230615	110548	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2890	-10	5	-0.34	43576655	14941	19.51	2890	2935	2885	3770	2030	2900	2916.58	0.64	0	-566	3043	2971	2923	2851	2803	2947	2827	106	870	500	2030	5	1	21109243	610	1.09	0.40	12	0.07	2640.00	7268.00	3620	20220816	-20.17	2445	20221013	18.20	3145	-8.11	20230127	2605	10.94	20230103	3620	-20.17	20220816	2445	18.20	20221013	1.53	N	140520	500	105 억	134267	N	N	N	N
89	20230611	184759	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2905	10	2	0.35	164678900	56721	182.58	2895	2925	2880	3760	2030	2895	2903.31	0.65	-16556	-16425	2921	2907	2891	2877	2861	2915	2885	106	865	500	2020	5	1	21109243	613	1.10	0.40	12	0.27	2640.00	7268.00	3910	20220608	-25.70	2445	20221013	18.81	3145	-7.63	20230127	2605	11.52	20230103	3845	-24.45	20220609	2445	18.81	20221013	1.49	N	140520	500	105 억	136468	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History