KissMeData/014620/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	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	160259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14990	360	2	2.46	5682027340	382161	132.06	14630	15110	14410	19010	10250	14630	14867.97	8.30	0	92000	15250	14940	14670	14360	14090	14805	14225	143	4380	500	11110	10	1	28600000	4287	10.93	0.91	12	1.34	1372.00	16495.00	17650	20220901	-15.07	10000	20220706	49.90	15140	-0.99	20230621	11200	33.84	20230316	17650	-15.07	20220901	10000	49.90	20220706	3.26	N	014620	500	143 억	2373549	N	N	187	N	N
3	20230630	150300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14990	360	2	2.46	5239293420	352623	121.85	14630	15110	14410	19010	10250	14630	14858.06	8.30	0	97420	15250	14940	14670	14360	14090	14805	14225	143	4380	500	11110	10	1	28600000	4287	10.93	0.91	12	1.23	1372.00	16495.00	17650	20220901	-15.07	10000	20220706	49.90	15140	-0.99	20230621	11200	33.84	20230316	17650	-15.07	20220901	10000	49.90	20220706	3.26	N	014620	500	143 억	2373549	N	N	187	N	N
4	20230630	140300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14970	340	2	2.32	4617442390	311112	107.51	14630	15110	14410	19010	10250	14630	14841.74	8.30	0	94931	15250	14940	14670	14360	14090	14805	14225	143	4380	500	11110	10	1	28600000	4281	10.91	0.91	12	1.09	1372.00	16495.00	17650	20220901	-15.18	10000	20220706	49.70	15140	-1.12	20230621	11200	33.66	20230316	17650	-15.18	20220901	10000	49.70	20220706	3.26	N	014620	500	143 억	2373549	N	N	187	N	N
5	20230630	130301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14990	360	2	2.46	3001287350	203693	70.39	14630	14990	14410	19010	10250	14630	14734.37	8.30	0	64619	15250	14940	14670	14360	14090	14805	14225	143	4380	500	11110	10	1	28600000	4287	10.93	0.91	12	0.71	1372.00	16495.00	17650	20220901	-15.07	10000	20220706	49.90	15140	-0.99	20230621	11200	33.84	20230316	17650	-15.07	20220901	10000	49.90	20220706	3.26	N	014620	500	143 억	2373549	N	N	187	N	N
6	20230630	120259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14790	160	2	1.09	1933008400	131902	45.58	14630	14870	14410	19010	10250	14630	14654.88	8.30	0	25178	15250	14940	14670	14360	14090	14805	14225	143	4380	500	11110	10	1	28600000	4230	10.78	0.90	12	0.46	1372.00	16495.00	17650	20220901	-16.20	10000	20220706	47.90	15140	-2.31	20230621	11200	32.05	20230316	17650	-16.20	20220901	10000	47.90	20220706	3.26	N	014620	500	143 억	2373549	N	N	187	N	N
7	20230630	110300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14830	200	2	1.37	1702490220	116331	40.20	14630	14870	14410	19010	10250	14630	14634.88	8.30	0	24733	15250	14940	14670	14360	14090	14805	14225	143	4380	500	11110	10	1	28600000	4241	10.81	0.90	12	0.41	1372.00	16495.00	17650	20220901	-15.98	10000	20220706	48.30	15140	-2.05	20230621	11200	32.41	20230316	17650	-15.98	20220901	10000	48.30	20220706	3.26	N	014620	500	143 억	2373549	N	N	187	N	N
8	20230630	100300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14720	90	2	0.62	976121790	67077	23.18	14630	14740	14410	19010	10250	14630	14552.26	8.30	0	16473	15250	14940	14670	14360	14090	14805	14225	143	4380	500	11110	10	1	28600000	4210	10.73	0.89	12	0.23	1372.00	16495.00	17650	20220901	-16.60	10000	20220706	47.20	15140	-2.77	20230621	11200	31.43	20230316	17650	-16.60	20220901	10000	47.20	20220706	3.26	N	014620	500	143 억	2373549	N	N	187	N	N
9	20230630	090301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14590	-40	5	-0.27	28953620	1982	0.68	14630	14630	14580	19010	10250	14630	14608.28	8.30	0	-431	15250	14940	14670	14360	14090	14805	14225	143	4380	500	11110	10	1	28600000	4173	10.63	0.88	12	0.01	1372.00	16495.00	17650	20220901	-17.34	10000	20220706	45.90	15140	-3.63	20230621	11200	30.27	20230316	17650	-17.34	20220901	10000	45.90	20220706	3.26	N	014620	500	143 억	2373549	N	N	187	N	N
10	20230629	160259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14630	-120	5	-0.81	4239888450	289185	85.27	14800	14980	14400	19170	10330	14750	14661.66	8.20	0	24358	15336	15042	14786	14492	14236	15190	14640	143	4420	500	11210	10	1	28600000	4184	10.66	0.89	12	1.01	1372.00	16495.00	17650	20220901	-17.11	10000	20220706	46.30	15140	-3.37	20230621	11200	30.62	20230316	17650	-17.11	20220901	10000	46.30	20220706	3.13	N	014620	500	143 억	2345420	N	N	187	N	N
11	20230629	150258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14480	-270	5	-1.83	3922618500	267424	78.85	14800	14980	14400	19170	10330	14750	14668.16	8.20	0	27298	15336	15042	14786	14492	14236	15190	14640	143	4420	500	11210	10	1	28600000	4141	10.55	0.88	12	0.94	1372.00	16495.00	17650	20220901	-17.96	10000	20220706	44.80	15140	-4.36	20230621	11200	29.29	20230316	17650	-17.96	20220901	10000	44.80	20220706	3.13	N	014620	500	143 억	2345420	N	N	29	N	N
12	20230629	140257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14520	-230	5	-1.56	3118556460	211873	62.47	14800	14980	14510	19170	10330	14750	14718.99	8.20	0	18950	15336	15042	14786	14492	14236	15190	14640	143	4420	500	11210	10	1	28600000	4153	10.58	0.88	12	0.74	1372.00	16495.00	17650	20220901	-17.73	10000	20220706	45.20	15140	-4.10	20230621	11200	29.64	20230316	17650	-17.73	20220901	10000	45.20	20220706	3.13	N	014620	500	143 억	2345420	N	N	29	N	N
13	20230629	130258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14540	-210	5	-1.42	2808774270	190550	56.19	14800	14980	14530	19170	10330	14750	14740.35	8.20	0	16806	15336	15042	14786	14492	14236	15190	14640	143	4420	500	11210	10	1	28600000	4158	10.60	0.88	12	0.67	1372.00	16495.00	17650	20220901	-17.62	10000	20220706	45.40	15140	-3.96	20230621	11200	29.82	20230316	17650	-17.62	20220901	10000	45.40	20220706	3.13	N	014620	500	143 억	2345420	N	N	29	N	N
14	20230629	120259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14590	-160	5	-1.08	2458368820	166480	49.09	14800	14980	14580	19170	10330	14750	14766.75	8.20	0	15645	15336	15042	14786	14492	14236	15190	14640	143	4420	500	11210	10	1	28600000	4173	10.63	0.88	12	0.58	1372.00	16495.00	17650	20220901	-17.34	10000	20220706	45.90	15140	-3.63	20230621	11200	30.27	20230316	17650	-17.34	20220901	10000	45.90	20220706	3.13	N	014620	500	143 억	2345420	N	N	29	N	N
15	20230629	110259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14660	-90	5	-0.61	1949483150	131663	38.82	14800	14980	14650	19170	10330	14750	14806.61	8.20	0	15199	15336	15042	14786	14492	14236	15190	14640	143	4420	500	11210	10	1	28600000	4193	10.69	0.89	12	0.46	1372.00	16495.00	17650	20220901	-16.94	10000	20220706	46.60	15140	-3.17	20230621	11200	30.89	20230316	17650	-16.94	20220901	10000	46.60	20220706	3.13	N	014620	500	143 억	2345420	N	N	29	N	N
16	20230629	100259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14770	20	2	0.14	1452316880	97890	28.86	14800	14980	14690	19170	10330	14750	14836.21	8.20	0	26510	15336	15042	14786	14492	14236	15190	14640	143	4420	500	11210	10	1	28600000	4224	10.77	0.90	12	0.34	1372.00	16495.00	17650	20220901	-16.32	10000	20220706	47.70	15140	-2.44	20230621	11200	31.88	20230316	17650	-16.32	20220901	10000	47.70	20220706	3.13	N	014620	500	143 억	2345420	N	N	29	N	N
17	20230629	090259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14840	90	2	0.61	83835500	5659	1.67	14800	14850	14800	19170	10330	14750	14814.54	8.20	0	550	15336	15042	14786	14492	14236	15190	14640	143	4420	500	11210	10	1	28600000	4244	10.82	0.90	12	0.02	1372.00	16495.00	17650	20220901	-15.92	10000	20220706	48.40	15140	-1.98	20230621	11200	32.50	20230316	17650	-15.92	20220901	10000	48.40	20220706	3.13	N	014620	500	143 억	2345420	N	N	29	N	N
18	20230628	160257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14750	140	2	0.96	5001916180	337252	103.27	14700	15080	14530	18990	10230	14610	14831.54	8.05	0	40957	15103	14856	14533	14286	13963	14980	14410	143	4380	500	11100	10	1	28600000	4219	10.75	0.89	12	1.18	1372.00	16495.00	17650	20220901	-16.43	10000	20220706	47.50	15140	-2.58	20230621	11200	31.70	20230316	17650	-16.43	20220901	10000	47.50	20220706	3.18	N	014620	500	143 억	2303505	N	N	29	N	N
19	20230628	150258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14800	190	2	1.30	4726963080	318637	97.57	14700	15080	14530	18990	10230	14610	14834.95	8.05	0	41769	15103	14856	14533	14286	13963	14980	14410	143	4380	500	11100	10	1	28600000	4233	10.79	0.90	12	1.11	1372.00	16495.00	17650	20220901	-16.15	10000	20220706	48.00	15140	-2.25	20230621	11200	32.14	20230316	17650	-16.15	20220901	10000	48.00	20220706	3.18	N	014620	500	143 억	2303505	N	N	1	N	N
20	20230628	140256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14730	120	2	0.82	4337585420	292264	89.50	14700	15080	14530	18990	10230	14610	14841.33	8.05	0	37810	15103	14856	14533	14286	13963	14980	14410	143	4380	500	11100	10	1	28600000	4213	10.74	0.89	12	1.02	1372.00	16495.00	17650	20220901	-16.54	10000	20220706	47.30	15140	-2.71	20230621	11200	31.52	20230316	17650	-16.54	20220901	10000	47.30	20220706	3.18	N	014620	500	143 억	2303505	N	N	1	N	N
21	20230628	130257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14660	50	2	0.34	4062839990	273550	83.77	14700	15080	14530	18990	10230	14610	14852.28	8.05	0	41587	15103	14856	14533	14286	13963	14980	14410	143	4380	500	11100	10	1	28600000	4193	10.69	0.89	12	0.96	1372.00	16495.00	17650	20220901	-16.94	10000	20220706	46.60	15140	-3.17	20230621	11200	30.89	20230316	17650	-16.94	20220901	10000	46.60	20220706	3.18	N	014620	500	143 억	2303505	N	N	1	N	N
22	20230628	120235	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14740	130	2	0.89	3779400110	254274	77.86	14700	15080	14530	18990	10230	14610	14863.49	8.05	0	41589	15103	14856	14533	14286	13963	14980	14410	143	4380	500	11100	10	1	28600000	4216	10.74	0.89	12	0.89	1372.00	16495.00	17650	20220901	-16.49	10000	20220706	47.40	15140	-2.64	20230621	11200	31.61	20230316	17650	-16.49	20220901	10000	47.40	20220706	3.18	N	014620	500	143 억	2303505	N	N	1	N	N
23	20230628	110259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14770	160	2	1.10	3456184250	232373	71.16	14700	15080	14530	18990	10230	14610	14873.43	8.05	0	40702	15103	14856	14533	14286	13963	14980	14410	143	4380	500	11100	10	1	28600000	4224	10.77	0.90	12	0.81	1372.00	16495.00	17650	20220901	-16.32	10000	20220706	47.70	15140	-2.44	20230621	11200	31.88	20230316	17650	-16.32	20220901	10000	47.70	20220706	3.18	N	014620	500	143 억	2303505	N	N	1	N	N
24	20230628	100257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15010	400	2	2.74	2880214440	193608	59.29	14700	15080	14530	18990	10230	14610	14876.53	8.05	0	38389	15103	14856	14533	14286	13963	14980	14410	143	4380	500	11100	10	1	28600000	4293	10.94	0.91	12	0.68	1372.00	16495.00	17650	20220901	-14.96	10000	20220706	50.10	15140	-0.86	20230621	11200	34.02	20230316	17650	-14.96	20220901	10000	50.10	20220706	3.18	N	014620	500	143 억	2303505	N	N	1	N	N
25	20230628	090257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14620	10	2	0.07	172153720	11738	3.59	14700	14700	14620	18990	10230	14610	14666.36	8.05	0	-6387	15103	14856	14533	14286	13963	14980	14410	143	4380	500	11100	10	1	28600000	4181	10.66	0.89	12	0.04	1372.00	16495.00	17650	20220901	-17.17	10000	20220706	46.20	15140	-3.43	20230621	11200	30.54	20230316	17650	-17.17	20220901	10000	46.20	20220706	3.18	N	014620	500	143 억	2303505	N	N	1	N	N
26	20230627	160258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14610	160	2	1.11	4721715250	322858	46.93	14380	14780	14210	18780	10120	14450	14625.32	8.18	0	-34618	15216	14832	14596	14212	13976	14715	14095	143	4330	500	10980	10	1	28600000	4178	10.65	0.89	12	1.13	1372.00	16495.00	17650	20220901	-17.22	10000	20220706	46.10	15140	-3.50	20230621	11200	30.45	20230316	17650	-17.22	20220901	10000	46.10	20220706	3.16	N	014620	500	143 억	2338438	N	N	1	N	N
27	20230627	150259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14640	190	2	1.31	4492777410	307212	44.65	14380	14780	14210	18780	10120	14450	14624.96	8.18	0	-34944	15216	14832	14596	14212	13976	14715	14095	143	4330	500	10980	10	1	28600000	4187	10.67	0.89	12	1.07	1372.00	16495.00	17650	20220901	-17.05	10000	20220706	46.40	15140	-3.30	20230621	11200	30.71	20230316	17650	-17.05	20220901	10000	46.40	20220706	3.16	N	014620	500	143 억	2338438	N	N	0	N	N
28	20230627	140301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14600	150	2	1.04	4163376430	284685	41.38	14380	14780	14210	18780	10120	14450	14625.15	8.18	0	-35783	15216	14832	14596	14212	13976	14715	14095	143	4330	500	10980	10	1	28600000	4176	10.64	0.89	12	1.00	1372.00	16495.00	17650	20220901	-17.28	10000	20220706	46.00	15140	-3.57	20230621	11200	30.36	20230316	17650	-17.28	20220901	10000	46.00	20220706	3.16	N	014620	500	143 억	2338438	N	N	0	N	N
29	20230627	130301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14630	180	2	1.25	3835327290	262257	38.12	14380	14780	14210	18780	10120	14450	14625.01	8.18	0	-31416	15216	14832	14596	14212	13976	14715	14095	143	4330	500	10980	10	1	28600000	4184	10.66	0.89	12	0.92	1372.00	16495.00	17650	20220901	-17.11	10000	20220706	46.30	15140	-3.37	20230621	11200	30.62	20230316	17650	-17.11	20220901	10000	46.30	20220706	3.16	N	014620	500	143 억	2338438	N	N	0	N	N
30	20230627	120302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14680	230	2	1.59	3657033780	250077	36.35	14380	14780	14210	18780	10120	14450	14624.37	8.18	0	-31341	15216	14832	14596	14212	13976	14715	14095	143	4330	500	10980	10	1	28600000	4198	10.70	0.89	12	0.87	1372.00	16495.00	17650	20220901	-16.83	10000	20220706	46.80	15140	-3.04	20230621	11200	31.07	20230316	17650	-16.83	20220901	10000	46.80	20220706	3.16	N	014620	500	143 억	2338438	N	N	0	N	N
31	20230627	110301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14680	230	2	1.59	3083023890	211101	30.68	14380	14780	14210	18780	10120	14450	14605.27	8.18	0	-40423	15216	14832	14596	14212	13976	14715	14095	143	4330	500	10980	10	1	28600000	4198	10.70	0.89	12	0.74	1372.00	16495.00	17650	20220901	-16.83	10000	20220706	46.80	15140	-3.04	20230621	11200	31.07	20230316	17650	-16.83	20220901	10000	46.80	20220706	3.16	N	014620	500	143 억	2338438	N	N	0	N	N
32	20230627	100256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14590	140	2	0.97	2611637300	178698	25.97	14380	14780	14210	18780	10120	14450	14615.79	8.18	0	-38743	15216	14832	14596	14212	13976	14715	14095	143	4330	500	10980	10	1	28600000	4173	10.63	0.88	12	0.62	1372.00	16495.00	17650	20220901	-17.34	10000	20220706	45.90	15140	-3.63	20230621	11200	30.27	20230316	17650	-17.34	20220901	10000	45.90	20220706	3.16	N	014620	500	143 억	2338438	N	N	0	N	N
33	20230627	090258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14510	60	2	0.42	197324490	13701	1.99	14380	14510	14350	18780	10120	14450	14398.21	8.18	0	1469	15216	14832	14596	14212	13976	14715	14095	143	4330	500	10980	10	1	28600000	4150	10.58	0.88	12	0.05	1372.00	16495.00	17650	20220901	-17.79	10000	20220706	45.10	15140	-4.16	20230621	11200	29.55	20230316	17650	-17.79	20220901	10000	45.10	20220706	3.16	N	014620	500	143 억	2338438	N	N	0	N	N
34	20230626	160257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14450	150	2	1.05	10052707750	682670	267.69	14500	14980	14360	18590	10010	14300	14727.70	8.23	0	-7423	14800	14550	14400	14150	14000	14475	14075	143	4290	500	10860	10	1	28600000	4133	10.53	0.88	12	2.39	1372.00	16495.00	17650	20220901	-18.13	10000	20220706	44.50	15140	-4.56	20230621	11200	29.02	20230316	17650	-18.13	20220901	10000	44.50	20220706	3.18	N	014620	500	143 억	2353677	N	N	74	N	N
35	20230626	150259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14480	180	2	1.26	9579060820	649929	254.85	14500	14980	14360	18590	10010	14300	14739.51	8.23	0	-10122	14800	14550	14400	14150	14000	14475	14075	143	4290	500	10860	10	1	28600000	4141	10.55	0.88	12	2.27	1372.00	16495.00	17650	20220901	-17.96	10000	20220706	44.80	15140	-4.36	20230621	11200	29.29	20230316	17650	-17.96	20220901	10000	44.80	20220706	3.18	N	014620	500	143 억	2353677	N	N	74	N	N
36	20230626	140257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14540	240	2	1.68	8813836370	596951	234.08	14500	14980	14400	18590	10010	14300	14765.77	8.23	0	-12767	14800	14550	14400	14150	14000	14475	14075	143	4290	500	10860	10	1	28600000	4158	10.60	0.88	12	2.09	1372.00	16495.00	17650	20220901	-17.62	10000	20220706	45.40	15140	-3.96	20230621	11200	29.82	20230316	17650	-17.62	20220901	10000	45.40	20220706	3.18	N	014620	500	143 억	2353677	N	N	74	N	N
37	20230626	130258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14580	280	2	1.96	7970826060	538723	211.24	14500	14980	14500	18590	10010	14300	14796.98	8.23	0	-1107	14800	14550	14400	14150	14000	14475	14075	143	4290	500	10860	10	1	28600000	4170	10.63	0.88	12	1.88	1372.00	16495.00	17650	20220901	-17.39	10000	20220706	45.80	15140	-3.70	20230621	11200	30.18	20230316	17650	-17.39	20220901	10000	45.80	20220706	3.18	N	014620	500	143 억	2353677	N	N	74	N	N
38	20230626	120256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14660	360	2	2.52	7397576630	499474	195.85	14500	14980	14500	18590	10010	14300	14812.07	8.23	0	5770	14800	14550	14400	14150	14000	14475	14075	143	4290	500	10860	10	1	28600000	4193	10.69	0.89	12	1.75	1372.00	16495.00	17650	20220901	-16.94	10000	20220706	46.60	15140	-3.17	20230621	11200	30.89	20230316	17650	-16.94	20220901	10000	46.60	20220706	3.18	N	014620	500	143 억	2353677	N	N	74	N	N
39	20230626	110256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14640	340	2	2.38	6682557530	450695	176.73	14500	14980	14500	18590	10010	14300	14828.75	8.23	0	15297	14800	14550	14400	14150	14000	14475	14075	143	4290	500	10860	10	1	28600000	4187	10.67	0.89	12	1.58	1372.00	16495.00	17650	20220901	-17.05	10000	20220706	46.40	15140	-3.30	20230621	11200	30.71	20230316	17650	-17.05	20220901	10000	46.40	20220706	3.18	N	014620	500	143 억	2353677	N	N	74	N	N
40	20230626	100257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14790	490	2	3.43	5612328000	378010	148.23	14500	14980	14500	18590	10010	14300	14848.92	8.23	0	40526	14800	14550	14400	14150	14000	14475	14075	143	4290	500	10860	10	1	28600000	4230	10.78	0.90	12	1.32	1372.00	16495.00	17650	20220901	-16.20	10000	20220706	47.90	15140	-2.31	20230621	11200	32.05	20230316	17650	-16.20	20220901	10000	47.90	20220706	3.18	N	014620	500	143 억	2353677	N	N	74	N	N
41	20230626	090257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14750	450	2	3.15	731625660	49935	19.58	14500	14760	14500	18590	10010	14300	14660.96	8.23	0	21769	14800	14550	14400	14150	14000	14475	14075	143	4290	500	10860	10	1	28600000	4219	10.75	0.89	12	0.17	1372.00	16495.00	17650	20220901	-16.43	10000	20220706	47.50	15140	-2.58	20230621	11200	31.70	20230316	17650	-16.43	20220901	10000	47.50	20220706	3.18	N	014620	500	143 억	2353677	N	N	74	N	N
42	20230623	154707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14300	-240	5	-1.65	3638991060	252871	111.67	14540	14650	14250	18900	10180	14540	14390.72	8.15	0	22808	14966	14752	14526	14312	14086	14860	14420	143	4360	500	11050	10	1	28600000	4090	10.42	0.87	12	0.88	1372.00	16495.00	17650	20220901	-18.98	10000	20220706	43.00	15140	-5.55	20230621	11200	27.68	20230316	17650	-18.98	20220901	10000	43.00	20220706	3.12	N	014620	500	143 억	2330805	N	N	74	N	N
43	20230623	140231	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14320	-220	5	-1.51	2981359010	206825	91.34	14540	14650	14300	18900	10180	14540	14414.86	8.15	0	14883	14966	14752	14526	14312	14086	14860	14420	143	4360	500	11050	10	1	28600000	4096	10.44	0.87	12	0.72	1372.00	16495.00	17650	20220901	-18.87	10000	20220706	43.20	15140	-5.42	20230621	11200	27.86	20230316	17650	-18.87	20220901	10000	43.20	20220706	3.12	N	014620	500	143 억	2330805	N	N	1630	N	N
44	20230622	160420	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14540	20	2	0.14	3254097790	224059	29.97	14470	14740	14300	18870	10170	14520	14523.39	8.01	0	36192	15346	14932	14726	14312	14106	14830	14210	143	4350	500	11030	10	1	28600000	4158	10.60	0.88	12	0.78	1372.00	16495.00	17650	20220901	-17.62	10000	20220621	45.40	15140	-3.96	20230621	11200	29.82	20230316	17650	-17.62	20220901	10000	45.40	20220706	3.15	N	014620	500	143 억	2289811	N	N	1630	N	N
45	20230622	150647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14540	20	2	0.14	3106685490	213920	28.61	14470	14740	14300	18870	10170	14520	14522.65	8.01	0	35635	15346	14932	14726	14312	14106	14830	14210	143	4350	500	11030	10	1	28600000	4158	10.60	0.88	12	0.75	1372.00	16495.00	17650	20220901	-17.62	10000	20220621	45.40	15140	-3.96	20230621	11200	29.82	20230316	17650	-17.62	20220901	10000	45.40	20220706	3.15	N	014620	500	143 억	2289811	N	N	11854	N	N
46	20230622	140402	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14600	80	2	0.55	2767154130	190577	25.49	14470	14740	14300	18870	10170	14520	14519.87	8.01	0	32111	15346	14932	14726	14312	14106	14830	14210	143	4350	500	11030	10	1	28600000	4176	10.64	0.89	12	0.67	1372.00	16495.00	17650	20220901	-17.28	10000	20220621	46.00	15140	-3.57	20230621	11200	30.36	20230316	17650	-17.28	20220901	10000	46.00	20220706	3.15	N	014620	500	143 억	2289811	N	N	11854	N	N
47	20230622	130608	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14620	100	2	0.69	2557413480	176228	23.57	14470	14740	14300	18870	10170	14520	14511.94	8.01	0	30997	15346	14932	14726	14312	14106	14830	14210	143	4350	500	11030	10	1	28600000	4181	10.66	0.89	12	0.62	1372.00	16495.00	17650	20220901	-17.17	10000	20220621	46.20	15140	-3.43	20230621	11200	30.54	20230316	17650	-17.17	20220901	10000	46.20	20220706	3.15	N	014620	500	143 억	2289811	N	N	11854	N	N
48	20230622	120615	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14630	110	2	0.76	2183854490	150643	20.15	14470	14740	14300	18870	10170	14520	14496.84	8.01	0	29848	15346	14932	14726	14312	14106	14830	14210	143	4350	500	11030	10	1	28600000	4184	10.66	0.89	12	0.53	1372.00	16495.00	17650	20220901	-17.11	10000	20220621	46.30	15140	-3.37	20230621	11200	30.62	20230316	17650	-17.11	20220901	10000	46.30	20220706	3.15	N	014620	500	143 억	2289811	N	N	11854	N	N
49	20230622	110536	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14610	90	2	0.62	1737364540	120227	16.08	14470	14620	14300	18870	10170	14520	14450.52	8.01	0	26272	15346	14932	14726	14312	14106	14830	14210	143	4350	500	11030	10	1	28600000	4178	10.65	0.89	12	0.42	1372.00	16495.00	17650	20220901	-17.22	10000	20220621	46.10	15140	-3.50	20230621	11200	30.45	20230316	17650	-17.22	20220901	10000	46.10	20220706	3.15	N	014620	500	143 억	2289811	N	N	11854	N	N
50	20230622	100828	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14560	40	2	0.28	1235249060	85782	11.47	14470	14590	14300	18870	10170	14520	14399.42	8.01	0	18073	15346	14932	14726	14312	14106	14830	14210	143	4350	500	11030	10	1	28600000	4164	10.61	0.88	12	0.30	1372.00	16495.00	17650	20220901	-17.51	10000	20220621	45.60	15140	-3.83	20230621	11200	30.00	20230316	17650	-17.51	20220901	10000	45.60	20220706	3.15	N	014620	500	143 억	2289811	N	N	11854	N	N
51	20230622	090903	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14370	-150	5	-1.03	452250150	31464	4.21	14470	14480	14300	18870	10170	14520	14372.09	8.01	0	242	15346	14932	14726	14312	14106	14830	14210	143	4350	500	11030	10	1	28600000	4110	10.47	0.87	12	0.11	1372.00	16495.00	17650	20220901	-18.58	10000	20220621	43.70	15140	-5.09	20230621	11200	28.30	20230316	17650	-18.58	20220901	10000	43.70	20220706	3.15	N	014620	500	143 억	2289811	N	N	11854	N	N
52	20230621	160102	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14520	-100	5	-0.68	11080238080	745719	140.93	14880	15140	14520	19000	10240	14620	14859.15	8.17	0	-55693	15146	14882	14666	14402	14186	14775	14295	143	4380	500	11110	10	1	28600000	4153	10.58	0.88	12	2.61	1372.00	16495.00	17650	20220901	-17.73	10000	20220620	45.20	15140	-4.10	20230621	11200	29.64	20230316	17650	-17.73	20220901	10000	45.20	20220621	3.07	N	014620	500	143 억	2337205	N	N	11854	N	N
53	20230621	151019	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14560	-60	5	-0.41	10777392520	724871	136.99	14880	15140	14530	19000	10240	14620	14868.01	8.17	0	-58363	15146	14882	14666	14402	14186	14775	14295	143	4380	500	11110	10	1	28600000	4164	10.61	0.88	12	2.53	1372.00	16495.00	17650	20220901	-17.51	10000	20220620	45.60	15140	-3.83	20230621	11200	30.00	20230316	17650	-17.51	20220901	10000	45.60	20220621	3.07	N	014620	500	143 억	2337205	N	N	0	N	N
54	20230621	140509	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14630	10	2	0.07	9844558200	660846	124.89	14880	15140	14600	19000	10240	14620	14896.90	8.17	0	-49764	15146	14882	14666	14402	14186	14775	14295	143	4380	500	11110	10	1	28600000	4184	10.66	0.89	12	2.31	1372.00	16495.00	17650	20220901	-17.11	10000	20220620	46.30	15140	-3.37	20230621	11200	30.62	20230316	17650	-17.11	20220901	10000	46.30	20220621	3.07	N	014620	500	143 억	2337205	N	N	0	N	N
55	20230621	130936	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14640	20	2	0.14	9091081640	609389	115.17	14880	15140	14630	19000	10240	14620	14918.36	8.17	0	-34953	15146	14882	14666	14402	14186	14775	14295	143	4380	500	11110	10	1	28600000	4187	10.67	0.89	12	2.13	1372.00	16495.00	17650	20220901	-17.05	10000	20220620	46.40	15140	-3.30	20230621	11200	30.71	20230316	17650	-17.05	20220901	10000	46.40	20220621	3.07	N	014620	500	143 억	2337205	N	N	0	N	N
56	20230621	120834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14710	90	2	0.62	8616376200	577089	109.06	14880	15140	14640	19000	10240	14620	14930.76	8.17	0	-31982	15146	14882	14666	14402	14186	14775	14295	143	4380	500	11110	10	1	28600000	4207	10.72	0.89	12	2.02	1372.00	16495.00	17650	20220901	-16.66	10000	20220620	47.10	15140	-2.84	20230621	11200	31.34	20230316	17650	-16.66	20220901	10000	47.10	20220621	3.07	N	014620	500	143 억	2337205	N	N	0	N	N
57	20230621	110931	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14760	140	2	0.96	8105724400	542474	102.52	14880	15140	14640	19000	10240	14620	14942.14	8.17	0	-30681	15146	14882	14666	14402	14186	14775	14295	143	4380	500	11110	10	1	28600000	4221	10.76	0.89	12	1.90	1372.00	16495.00	17650	20220901	-16.37	10000	20220620	47.60	15140	-2.51	20230621	11200	31.79	20230316	17650	-16.37	20220901	10000	47.60	20220621	3.07	N	014620	500	143 억	2337205	N	N	0	N	N
58	20230621	100847	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14980	360	2	2.46	6637334320	443284	83.77	14880	15140	14700	19000	10240	14620	14973.10	8.17	0	-1638	15146	14882	14666	14402	14186	14775	14295	143	4380	500	11110	10	1	28600000	4284	10.92	0.91	12	1.55	1372.00	16495.00	17650	20220901	-15.13	10000	20220620	49.80	15140	-1.06	20230621	11200	33.75	20230316	17650	-15.13	20220901	10000	49.80	20220621	3.07	N	014620	500	143 억	2337205	N	N	0	N	N
59	20230621	091037	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14950	330	2	2.26	2820660220	188073	35.54	14880	15130	14820	19000	10240	14620	14997.69	8.17	0	-10532	15146	14882	14666	14402	14186	14775	14295	143	4380	500	11110	10	1	28600000	4276	10.90	0.91	12	0.66	1372.00	16495.00	17650	20220901	-15.30	10000	20220620	49.50	15130	-1.19	20230621	11200	33.48	20230316	17650	-15.30	20220901	10000	49.50	20220621	3.07	N	014620	500	143 억	2337205	N	N	0	N	N
60	20230620	160225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14620	50	2	0.34	7730519900	526136	101.63	14640	14930	14450	18940	10200	14570	14693.33	8.34	0	-47282	15123	14846	14613	14336	14103	14730	14220	143	4370	500	11070	10	1	28600000	4181	10.66	0.89	12	1.84	1372.00	16495.00	17650	20220901	-17.17	9360	20220617	56.20	14930	-2.08	20230620	11200	30.54	20230316	17650	-17.17	20220901	10000	46.20	20220620	3.09	N	014620	500	143 억	2386156	N	N	33	N	N
61	20230620	150113	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14670	100	2	0.69	7315010930	497767	96.15	14640	14930	14450	18940	10200	14570	14695.69	8.34	0	-49684	15123	14846	14613	14336	14103	14730	14220	143	4370	500	11070	10	1	28600000	4196	10.69	0.89	12	1.74	1372.00	16495.00	17650	20220901	-16.88	9360	20220617	56.73	14930	-1.74	20230620	11200	30.98	20230316	17650	-16.88	20220901	10000	46.70	20220620	3.09	N	014620	500	143 억	2386156	N	N	33	N	N
62	20230620	140320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14640	70	2	0.48	6645141100	452070	87.33	14640	14930	14450	18940	10200	14570	14699.40	8.34	0	-52398	15123	14846	14613	14336	14103	14730	14220	143	4370	500	11070	10	1	28600000	4187	10.67	0.89	12	1.58	1372.00	16495.00	17650	20220901	-17.05	9360	20220617	56.41	14930	-1.94	20230620	11200	30.71	20230316	17650	-17.05	20220901	10000	46.40	20220620	3.09	N	014620	500	143 억	2386156	N	N	33	N	N
63	20230620	130622	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14660	90	2	0.62	6338224360	431113	83.28	14640	14930	14450	18940	10200	14570	14702.04	8.34	0	-44104	15123	14846	14613	14336	14103	14730	14220	143	4370	500	11070	10	1	28600000	4193	10.69	0.89	12	1.51	1372.00	16495.00	17650	20220901	-16.94	9360	20220617	56.62	14930	-1.81	20230620	11200	30.89	20230316	17650	-16.94	20220901	10000	46.60	20220620	3.09	N	014620	500	143 억	2386156	N	N	33	N	N
64	20230620	120846	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14520	-50	5	-0.34	5722419630	388837	75.11	14640	14930	14450	18940	10200	14570	14716.81	8.34	0	-34055	15123	14846	14613	14336	14103	14730	14220	143	4370	500	11070	10	1	28600000	4153	10.58	0.88	12	1.36	1372.00	16495.00	17650	20220901	-17.73	9360	20220617	55.13	14930	-2.75	20230620	11200	29.64	20230316	17650	-17.73	20220901	10000	45.20	20220620	3.09	N	014620	500	143 억	2386156	N	N	33	N	N
65	20230620	110109	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14640	70	2	0.48	4778210980	323938	62.57	14640	14930	14580	18940	10200	14570	14750.46	8.34	0	-28830	15123	14846	14613	14336	14103	14730	14220	143	4370	500	11070	10	1	28600000	4187	10.67	0.89	12	1.13	1372.00	16495.00	17650	20220901	-17.05	9360	20220617	56.41	14930	-1.94	20230620	11200	30.71	20230316	17650	-17.05	20220901	10000	46.40	20220620	3.09	N	014620	500	143 억	2386156	N	N	33	N	N
66	20230620	100756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14710	140	2	0.96	4050221140	274261	52.98	14640	14930	14580	18940	10200	14570	14767.86	8.34	0	-22070	15123	14846	14613	14336	14103	14730	14220	143	4370	500	11070	10	1	28600000	4207	10.72	0.89	12	0.96	1372.00	16495.00	17650	20220901	-16.66	9360	20220617	57.16	14930	-1.47	20230620	11200	31.34	20230316	17650	-16.66	20220901	10000	47.10	20220620	3.09	N	014620	500	143 억	2386156	N	N	33	N	N
67	20230620	090306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14690	120	2	0.82	253282010	17301	3.34	14640	14720	14580	18940	10200	14570	14640.28	8.34	0	-2723	15123	14846	14613	14336	14103	14730	14220	143	4370	500	11070	10	1	28600000	4201	10.71	0.89	12	0.06	1372.00	16495.00	17650	20220901	-16.77	9360	20220617	56.94	14890	-1.34	20230619	11200	31.16	20230316	17650	-16.77	20220901	10000	46.90	20220620	3.09	N	014620	500	143 억	2386156	N	N	33	N	N
68	20230619	160404	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14570	-230	5	-1.55	7518527610	515771	35.96	14730	14890	14380	19240	10360	14800	14577.28	8.79	0	-134977	15333	15066	14533	14266	13733	15200	14400	143	4440	500	11240	10	1	28600000	4167	10.62	0.88	12	1.80	1372.00	16495.00	17650	20220901	-17.45	9360	20220617	55.66	14890	-2.15	20230619	11200	30.09	20230316	17650	-17.45	20220901	10000	45.70	20220620	3.06	N	014620	500	143 억	2514512	N	N	33	N	N
69	20230619	150143	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14540	-260	5	-1.76	6683761760	458563	31.97	14730	14890	14380	19240	10360	14800	14575.45	8.79	0	-121807	15333	15066	14533	14266	13733	15200	14400	143	4440	500	11240	10	1	28600000	4158	10.60	0.88	12	1.60	1372.00	16495.00	17650	20220901	-17.62	9360	20220617	55.34	14890	-2.35	20230619	11200	29.82	20230316	17650	-17.62	20220901	10000	45.40	20220620	3.06	N	014620	500	143 억	2514512	N	N	115	N	N
70	20230619	140715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14420	-380	5	-2.57	6149516150	421632	29.40	14730	14890	14380	19240	10360	14800	14585.03	8.79	0	-108600	15333	15066	14533	14266	13733	15200	14400	143	4440	500	11240	10	1	28600000	4124	10.51	0.87	12	1.47	1372.00	16495.00	17650	20220901	-18.30	9360	20220617	54.06	14890	-3.16	20230619	11200	28.75	20230316	17650	-18.30	20220901	10000	44.20	20220620	3.06	N	014620	500	143 억	2514512	N	N	115	N	N
71	20230619	130343	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14450	-350	5	-2.36	5397932270	369470	25.76	14730	14890	14430	19240	10360	14800	14609.93	8.79	0	-96745	15333	15066	14533	14266	13733	15200	14400	143	4440	500	11240	10	1	28600000	4133	10.53	0.88	12	1.29	1372.00	16495.00	17650	20220901	-18.13	9360	20220617	54.38	14890	-2.96	20230619	11200	29.02	20230316	17650	-18.13	20220901	10000	44.50	20220620	3.06	N	014620	500	143 억	2514512	N	N	115	N	N
72	20230619	120621	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14490	-310	5	-2.09	4771273320	326139	22.74	14730	14890	14460	19240	10360	14800	14629.57	8.79	0	-84035	15333	15066	14533	14266	13733	15200	14400	143	4440	500	11240	10	1	28600000	4144	10.56	0.88	12	1.14	1372.00	16495.00	17650	20220901	-17.90	9360	20220617	54.81	14890	-2.69	20230619	11200	29.37	20230316	17650	-17.90	20220901	10000	44.90	20220620	3.06	N	014620	500	143 억	2514512	N	N	115	N	N
73	20230619	110630	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14560	-240	5	-1.62	3921605040	267573	18.65	14730	14890	14500	19240	10360	14800	14656.21	8.79	0	-63155	15333	15066	14533	14266	13733	15200	14400	143	4440	500	11240	10	1	28600000	4164	10.61	0.88	12	0.94	1372.00	16495.00	17650	20220901	-17.51	9360	20220617	55.56	14890	-2.22	20230619	11200	30.00	20230316	17650	-17.51	20220901	10000	45.60	20220620	3.06	N	014620	500	143 억	2514512	N	N	115	N	N
74	20230619	100210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14600	-200	5	-1.35	2681588810	182330	12.71	14730	14890	14530	19240	10360	14800	14707.34	8.79	0	-25582	15333	15066	14533	14266	13733	15200	14400	143	4440	500	11240	10	1	28600000	4176	10.64	0.89	12	0.64	1372.00	16495.00	17650	20220901	-17.28	9360	20220617	55.98	14890	-1.95	20230619	11200	30.36	20230316	17650	-17.28	20220901	10000	46.00	20220620	3.06	N	014620	500	143 억	2514512	N	N	115	N	N
75	20230619	091019	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14890	90	2	0.61	1017188360	68956	4.81	14730	14890	14580	19240	10360	14800	14751.27	8.79	0	-4190	15333	15066	14533	14266	13733	15200	14400	143	4440	500	11240	10	1	28600000	4259	10.85	0.90	12	0.24	1372.00	16495.00	17650	20220901	-15.64	9360	20220617	59.08	14890	0.00	20230619	11200	32.95	20230316	17650	-15.64	20220901	10000	48.90	20220620	3.06	N	014620	500	143 억	2514512	N	N	115	N	N
76	20230616	160704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14800	940	2	6.78	20700723700	1426683	582.64	14050	14800	14000	18010	9710	13860	14509.14	8.36	0	137790	14193	14026	13823	13656	13453	14110	13740	143	4150	500	10530	10	1	28600000	4233	10.79	0.90	12	4.99	1372.00	16495.00	17650	20220901	-16.15	9210	20220615	60.69	14800	0.00	20230616	11200	32.14	20230316	17650	-16.15	20220901	9360	58.12	20220617	3.12	N	014620	500	143 억	2390910	N	N	115	N	N
77	20230616	150307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14790	930	2	6.71	19452632250	1342262	548.16	14050	14800	14000	18010	9710	13860	14492.43	8.36	0	130359	14193	14026	13823	13656	13453	14110	13740	143	4150	500	10530	10	1	28600000	4230	10.78	0.90	12	4.69	1372.00	16495.00	17650	20220901	-16.20	9210	20220615	60.59	14800	-0.07	20230616	11200	32.05	20230316	17650	-16.20	20220901	9360	58.01	20220617	3.12	N	014620	500	143 억	2390910	N	N	145	N	N
78	20230616	140224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14760	900	2	6.49	17209397680	1189407	485.74	14050	14800	14000	18010	9710	13860	14468.89	8.36	0	123906	14193	14026	13823	13656	13453	14110	13740	143	4150	500	10530	10	1	28600000	4221	10.76	0.89	12	4.16	1372.00	16495.00	17650	20220901	-16.37	9210	20220615	60.26	14800	-0.27	20230616	11200	31.79	20230316	17650	-16.37	20220901	9360	57.69	20220617	3.12	N	014620	500	143 억	2390910	N	N	145	N	N
79	20230616	130656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14690	830	2	5.99	15108871190	1046805	427.50	14050	14700	14000	18010	9710	13860	14433.32	8.36	0	97714	14193	14026	13823	13656	13453	14110	13740	143	4150	500	10530	10	1	28600000	4201	10.71	0.89	12	3.66	1372.00	16495.00	17650	20220901	-16.77	9210	20220615	59.50	14700	-0.07	20230616	11200	31.16	20230316	17650	-16.77	20220901	9360	56.94	20220617	3.12	N	014620	500	143 억	2390910	N	N	145	N	N
80	20230616	120324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14550	690	2	4.98	12816443450	890002	363.46	14050	14640	14000	18010	9710	13860	14400.47	8.36	0	59579	14193	14026	13823	13656	13453	14110	13740	143	4150	500	10530	10	1	28600000	4161	10.60	0.88	12	3.11	1372.00	16495.00	17650	20220901	-17.56	9210	20220615	57.98	14640	-0.61	20230616	11200	29.91	20230316	17650	-17.56	20220901	9360	55.45	20220617	3.12	N	014620	500	143 억	2390910	N	N	145	N	N
81	20230616	110356	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14530	670	2	4.83	11698674040	813010	332.02	14050	14640	14000	18010	9710	13860	14389.34	8.36	0	54565	14193	14026	13823	13656	13453	14110	13740	143	4150	500	10530	10	1	28600000	4156	10.59	0.88	12	2.84	1372.00	16495.00	17650	20220901	-17.68	9210	20220615	57.76	14640	-0.75	20230616	11200	29.73	20230316	17650	-17.68	20220901	9360	55.24	20220617	3.12	N	014620	500	143 억	2390910	N	N	145	N	N
82	20230616	100851	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14300	440	2	3.17	7296835650	509442	208.05	14050	14540	14000	18010	9710	13860	14323.19	8.36	0	-20924	14193	14026	13823	13656	13453	14110	13740	143	4150	500	10530	10	1	28600000	4090	10.42	0.87	12	1.78	1372.00	16495.00	17650	20220901	-18.98	9210	20220615	55.27	14540	-1.65	20230616	11200	27.68	20230316	17650	-18.98	20220901	9360	52.78	20220617	3.12	N	014620	500	143 억	2390910	N	N	145	N	N
83	20230616	090235	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14120	260	2	1.88	500934570	35639	14.55	14050	14130	14000	18010	9710	13860	14055.80	8.36	0	8364	14193	14026	13823	13656	13453	14110	13740	143	4150	500	10530	10	1	28600000	4038	10.29	0.86	12	0.12	1372.00	16495.00	17650	20220901	-20.00	9210	20220615	53.31	14400	-1.94	20230509	11200	26.07	20230316	17650	-20.00	20220901	9360	50.85	20220617	3.12	N	014620	500	143 억	2390910	N	N	145	N	N
84	20230615	150733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13840	70	2	0.51	3097565240	224494	76.29	13770	13990	13620	17900	9640	13770	13797.99	8.34	0	-4250	14256	14012	13836	13592	13416	13925	13505	143	4130	500	10460	10	1	28600000	3958	10.09	0.84	12	0.78	1372.00	16495.00	17650	20220901	-21.59	9210	20220615	50.27	14400	-3.89	20230509	11200	23.57	20230316	17650	-21.59	20220901	9210	50.27	20220615	3.09	N	014620	500	143 억	2385640	N	N	4	N	N
85	20230615	140235	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13830	60	2	0.44	2638978250	191379	65.04	13770	13990	13620	17900	9640	13770	13789.28	8.34	0	-3328	14256	14012	13836	13592	13416	13925	13505	143	4130	500	10460	10	1	28600000	3955	10.08	0.84	12	0.67	1372.00	16495.00	17650	20220901	-21.64	9210	20220615	50.16	14400	-3.96	20230509	11200	23.48	20230316	17650	-21.64	20220901	9210	50.16	20220615	3.09	N	014620	500	143 억	2385640	N	N	4	N	N
86	20230615	130601	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13940	170	2	1.23	2170319200	157583	53.55	13770	13990	13620	17900	9640	13770	13772.55	8.34	0	-9555	14256	14012	13836	13592	13416	13925	13505	143	4130	500	10460	10	1	28600000	3987	10.16	0.85	12	0.55	1372.00	16495.00	17650	20220901	-21.02	9210	20220615	51.36	14400	-3.19	20230509	11200	24.46	20230316	17650	-21.02	20220901	9210	51.36	20220615	3.09	N	014620	500	143 억	2385640	N	N	4	N	N
87	20230615	120523	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13720	-50	5	-0.36	1372617280	100138	34.03	13770	13830	13620	17900	9640	13770	13707.26	8.34	0	-19814	14256	14012	13836	13592	13416	13925	13505	143	4130	500	10460	10	1	28600000	3924	10.00	0.83	12	0.35	1372.00	16495.00	17650	20220901	-22.27	9210	20220615	48.97	14400	-4.72	20230509	11200	22.50	20230316	17650	-22.27	20220901	9210	48.97	20220615	3.09	N	014620	500	143 억	2385640	N	N	4	N	N
88	20230615	110136	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13730	-40	5	-0.29	1038073520	75633	25.70	13770	13830	13640	17900	9640	13770	13725.14	8.34	0	-17822	14256	14012	13836	13592	13416	13925	13505	143	4130	500	10460	10	1	28600000	3927	10.01	0.83	12	0.26	1372.00	16495.00	17650	20220901	-22.21	9210	20220615	49.08	14400	-4.65	20230509	11200	22.59	20230316	17650	-22.21	20220901	9210	49.08	20220615	3.09	N	014620	500	143 억	2385640	N	N	4	N	N
89	20230611	184632	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14170	10	2	0.07	5205680030	369011	77.30	14160	14350	14010	18400	9920	14160	14106.03	8.29	-7760	-12646	14580	14370	14150	13940	13720	14475	14045	143	4240	500	10760	10	1	28600000	4053	10.33	0.86	12	1.29	1372.00	16495.00	17650	20220901	-19.72	9210	20220615	53.85	14400	-1.60	20230509	11200	26.52	20230316	17650	-19.72	20220901	9210	53.85	20220615	2.92	N	014620	500	143 억	2369793	N	N	2062	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History