KissMeData/021040/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	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	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	130	2	2.48	49024280	9221	108.43	5230	5390	5230	6820	3680	5250	5313.71	0.68	0	697	5276	5262	5236	5222	5196	5270	5230	377	1570	5000	3570	10	1	7539854	406	-9.09	0.88	12	0.12	-592.00	6115.00	7800	20220819	-31.03	4925	20230104	9.24	6460	-16.72	20230417	4925	9.24	20230104	7520	-28.46	20221223	507	961.14	20221013	0.93	N	021040	5000	376 억	51506	N	N	N	N
3	20230630	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5360	110	2	2.10	38431140	7250	85.25	5230	5390	5230	6820	3680	5250	5300.85	0.68	0	697	5276	5262	5236	5222	5196	5270	5230	377	1570	5000	3570	10	1	7539854	404	-9.05	0.88	12	0.10	-592.00	6115.00	7800	20220819	-31.28	4925	20230104	8.83	6460	-17.03	20230417	4925	8.83	20230104	7520	-28.72	20221223	507	957.20	20221013	0.93	N	021040	5000	376 억	51506	N	N	N	N
4	20230630	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	90	2	1.71	31703610	5995	70.50	5230	5370	5230	6820	3680	5250	5288.34	0.68	0	473	5276	5262	5236	5222	5196	5270	5230	377	1570	5000	3570	10	1	7539854	403	-9.02	0.87	12	0.08	-592.00	6115.00	7800	20220819	-31.54	4925	20230104	8.43	6460	-17.34	20230417	4925	8.43	20230104	7520	-28.99	20221223	507	953.25	20221013	0.93	N	021040	5000	376 억	51506	N	N	N	N
5	20230630	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5350	100	2	1.90	22612840	4296	50.52	5230	5350	5230	6820	3680	5250	5263.70	0.68	0	299	5276	5262	5236	5222	5196	5270	5230	377	1570	5000	3570	10	1	7539854	403	-9.04	0.87	12	0.06	-592.00	6115.00	7800	20220819	-31.41	4925	20230104	8.63	6460	-17.18	20230417	4925	8.63	20230104	7520	-28.86	20221223	507	955.23	20221013	0.93	N	021040	5000	376 억	51506	N	N	N	N
6	20230630	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5310	60	2	1.14	18574510	3538	41.60	5230	5320	5230	6820	3680	5250	5250.00	0.68	0	270	5276	5262	5236	5222	5196	5270	5230	377	1570	5000	3570	10	1	7539854	400	-8.97	0.87	12	0.05	-592.00	6115.00	7800	20220819	-31.92	4925	20230104	7.82	6460	-17.80	20230417	4925	7.82	20230104	7520	-29.39	20221223	507	947.34	20221013	0.93	N	021040	5000	376 억	51506	N	N	N	N
7	20230630	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5280	30	2	0.57	15582500	2973	34.96	5230	5280	5230	6820	3680	5250	5241.34	0.68	0	269	5276	5262	5236	5222	5196	5270	5230	377	1570	5000	3570	10	1	7539854	398	-8.92	0.86	12	0.04	-592.00	6115.00	7800	20220819	-32.31	4925	20230104	7.21	6460	-18.27	20230417	4925	7.21	20230104	7520	-29.79	20221223	507	941.42	20221013	0.93	N	021040	5000	376 억	51506	N	N	N	N
8	20230630	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-20	5	-0.38	10000190	1911	22.47	5230	5240	5230	6820	3680	5250	5232.96	0.68	0	146	5276	5262	5236	5222	5196	5270	5230	377	1570	5000	3570	10	1	7539854	394	-8.83	0.86	12	0.03	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.93	N	021040	5000	376 억	51506	N	N	N	N
9	20230630	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-20	5	-0.38	3619390	692	8.14	5230	5240	5230	6820	3680	5250	5230.33	0.68	0	23	5276	5262	5236	5222	5196	5270	5230	377	1570	5000	3570	10	1	7539854	394	-8.83	0.86	12	0.01	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.93	N	021040	5000	376 억	51506	N	N	N	N
10	20230629	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	10	2	0.19	44494510	8504	122.55	5230	5250	5210	6810	3670	5240	5232.19	0.68	0	-61	5286	5262	5226	5202	5166	5275	5215	377	1570	5000	3560	10	1	7539854	396	-8.87	0.86	12	0.11	-592.00	6115.00	7800	20220819	-32.69	4925	20230104	6.60	6460	-18.73	20230417	4925	6.60	20230104	7520	-30.19	20221223	507	935.50	20221013	0.90	N	021040	5000	376 억	51567	N	N	N	N
11	20230629	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-10	5	-0.19	31137400	5953	85.79	5230	5240	5210	6810	3670	5240	5230.54	0.68	0	6	5286	5262	5226	5202	5166	5275	5215	377	1570	5000	3560	10	1	7539854	394	-8.83	0.86	12	0.08	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.90	N	021040	5000	376 억	51567	N	N	N	N
12	20230629	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-10	5	-0.19	28135190	5379	77.52	5230	5240	5210	6810	3670	5240	5230.56	0.68	0	3	5286	5262	5226	5202	5166	5275	5215	377	1570	5000	3560	10	1	7539854	394	-8.83	0.86	12	0.07	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.90	N	021040	5000	376 억	51567	N	N	N	N
13	20230629	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	-30	5	-0.57	18382670	3516	50.67	5230	5240	5210	6810	3670	5240	5228.29	0.68	0	4	5286	5262	5226	5202	5166	5275	5215	377	1570	5000	3560	10	1	7539854	393	-8.80	0.85	12	0.05	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.90	N	021040	5000	376 억	51567	N	N	N	N
14	20230629	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	0	3	0.00	15815190	3026	43.61	5230	5240	5210	6810	3670	5240	5226.43	0.68	0	5	5286	5262	5226	5202	5166	5275	5215	377	1570	5000	3560	10	1	7539854	395	-8.85	0.86	12	0.04	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.90	N	021040	5000	376 억	51567	N	N	N	N
15	20230629	110321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	0	3	0.00	9291840	1776	25.59	5230	5240	5230	6810	3670	5240	5231.89	0.68	0	16	5286	5262	5226	5202	5166	5275	5215	377	1570	5000	3560	10	1	7539854	395	-8.85	0.86	12	0.02	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.90	N	021040	5000	376 억	51567	N	N	N	N
16	20230629	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-10	5	-0.19	3889240	743	10.71	5230	5240	5230	6810	3670	5240	5234.51	0.68	0	34	5286	5262	5226	5202	5166	5275	5215	377	1570	5000	3560	10	1	7539854	394	-8.83	0.86	12	0.01	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.90	N	021040	5000	376 억	51567	N	N	N	N
17	20230629	090321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	0	3	0.00	225050	43	0.62	5230	5240	5230	6810	3670	5240	5233.72	0.68	0	15	5286	5262	5226	5202	5166	5275	5215	377	1570	5000	3560	10	1	7539854	395	-8.85	0.86	12	0.00	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.90	N	021040	5000	376 억	51567	N	N	N	N
18	20230628	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	30	2	0.58	36230340	6939	70.51	5210	5250	5190	6770	3650	5210	5221.26	0.68	0	172	5270	5240	5220	5190	5170	5230	5180	377	1560	5000	3540	10	1	7539854	395	-8.85	0.86	12	0.09	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.95	N	021040	5000	376 억	51395	N	N	N	N
19	20230628	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	20	2	0.38	30586720	5860	59.55	5210	5250	5190	6770	3650	5210	5219.58	0.68	0	177	5270	5240	5220	5190	5170	5230	5180	377	1560	5000	3540	10	1	7539854	394	-8.83	0.86	12	0.08	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.95	N	021040	5000	376 억	51395	N	N	N	N
20	20230628	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	0	3	0.00	15054330	2890	29.37	5210	5240	5190	6770	3650	5210	5209.11	0.68	0	170	5270	5240	5220	5190	5170	5230	5180	377	1560	5000	3540	10	1	7539854	393	-8.80	0.85	12	0.04	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.95	N	021040	5000	376 억	51395	N	N	N	N
21	20230628	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	0	3	0.00	12167990	2336	23.74	5210	5240	5190	6770	3650	5210	5208.90	0.68	0	172	5270	5240	5220	5190	5170	5230	5180	377	1560	5000	3540	10	1	7539854	393	-8.80	0.85	12	0.03	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.95	N	021040	5000	376 억	51395	N	N	N	N
22	20230628	120253	57	100.00	KOSDAQ	금속	N	N	N	N	N	5190	-20	5	-0.38	9741530	1870	19.00	5210	5240	5190	6770	3650	5210	5209.37	0.68	0	172	5270	5240	5220	5190	5170	5230	5180	377	1560	5000	3540	10	1	7539854	391	-8.77	0.85	12	0.02	-592.00	6115.00	7800	20220819	-33.46	4925	20230104	5.38	6460	-19.66	20230417	4925	5.38	20230104	7520	-30.98	20221223	507	923.67	20221013	0.95	N	021040	5000	376 억	51395	N	N	N	N
23	20230628	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	5190	-20	5	-0.38	9170030	1760	17.88	5210	5240	5190	6770	3650	5210	5210.24	0.68	0	130	5270	5240	5220	5190	5170	5230	5180	377	1560	5000	3540	10	1	7539854	391	-8.77	0.85	12	0.02	-592.00	6115.00	7800	20220819	-33.46	4925	20230104	5.38	6460	-19.66	20230417	4925	5.38	20230104	7520	-30.98	20221223	507	923.67	20221013	0.95	N	021040	5000	376 억	51395	N	N	N	N
24	20230628	100320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5220	10	2	0.19	2087750	400	4.06	5210	5240	5210	6770	3650	5210	5219.38	0.68	0	119	5270	5240	5220	5190	5170	5230	5180	377	1560	5000	3540	10	1	7539854	394	-8.82	0.85	12	0.01	-592.00	6115.00	7800	20220819	-33.08	4925	20230104	5.99	6460	-19.20	20230417	4925	5.99	20230104	7520	-30.59	20221223	507	929.59	20221013	0.95	N	021040	5000	376 억	51395	N	N	N	N
25	20230628	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	0	3	0.00	41680	8	0.08	5210	5210	5210	6770	3650	5210	5210.00	0.68	0	8	5270	5240	5220	5190	5170	5230	5180	377	1560	5000	3540	10	1	7539854	393	-8.80	0.85	12	0.00	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.95	N	021040	5000	376 억	51395	N	N	N	N
26	20230627	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	-30	5	-0.57	51339730	9841	178.70	5240	5250	5200	6810	3670	5240	5216.92	0.67	0	616	5313	5276	5203	5166	5093	5295	5185	377	1570	5000	3560	10	1	7539854	393	-8.80	0.85	12	0.13	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.95	N	021040	5000	376 억	50779	N	N	N	N
27	20230627	150322	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	-30	5	-0.57	47130050	9033	164.03	5240	5250	5200	6810	3670	5240	5217.54	0.67	0	616	5313	5276	5203	5166	5093	5295	5185	377	1570	5000	3560	10	1	7539854	393	-8.80	0.85	12	0.12	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.95	N	021040	5000	376 억	50779	N	N	N	N
28	20230627	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5220	-20	5	-0.38	44340030	8497	154.29	5240	5250	5200	6810	3670	5240	5218.32	0.67	0	585	5313	5276	5203	5166	5093	5295	5185	377	1570	5000	3560	10	1	7539854	394	-8.82	0.85	12	0.11	-592.00	6115.00	7800	20220819	-33.08	4925	20230104	5.99	6460	-19.20	20230417	4925	5.99	20230104	7520	-30.59	20221223	507	929.59	20221013	0.95	N	021040	5000	376 억	50779	N	N	N	N
29	20230627	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	-30	5	-0.57	37913510	7262	131.87	5240	5250	5200	6810	3670	5240	5220.81	0.67	0	576	5313	5276	5203	5166	5093	5295	5185	377	1570	5000	3560	10	1	7539854	393	-8.80	0.85	12	0.10	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.95	N	021040	5000	376 억	50779	N	N	N	N
30	20230627	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	5220	-20	5	-0.38	31478850	6026	109.42	5240	5240	5200	6810	3670	5240	5223.84	0.67	0	534	5313	5276	5203	5166	5093	5295	5185	377	1570	5000	3560	10	1	7539854	394	-8.82	0.85	12	0.08	-592.00	6115.00	7800	20220819	-33.08	4925	20230104	5.99	6460	-19.20	20230417	4925	5.99	20230104	7520	-30.59	20221223	507	929.59	20221013	0.95	N	021040	5000	376 억	50779	N	N	N	N
31	20230627	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	-30	5	-0.57	20100150	3854	69.98	5240	5240	5200	6810	3670	5240	5215.40	0.67	0	36	5313	5276	5203	5166	5093	5295	5185	377	1570	5000	3560	10	1	7539854	393	-8.80	0.85	12	0.05	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.95	N	021040	5000	376 억	50779	N	N	N	N
32	20230627	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5220	-20	5	-0.38	18351680	3519	63.90	5240	5240	5200	6810	3670	5240	5215.03	0.67	0	1	5313	5276	5203	5166	5093	5295	5185	377	1570	5000	3560	10	1	7539854	394	-8.82	0.85	12	0.05	-592.00	6115.00	7800	20220819	-33.08	4925	20230104	5.99	6460	-19.20	20230417	4925	5.99	20230104	7520	-30.59	20221223	507	929.59	20221013	0.95	N	021040	5000	376 억	50779	N	N	N	N
33	20230627	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	0	3	0.00	261990	50	0.91	5240	5240	5230	6810	3670	5240	5239.80	0.67	0	0	5313	5276	5203	5166	5093	5295	5185	377	1570	5000	3560	10	1	7539854	395	-8.85	0.86	12	0.00	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.95	N	021040	5000	376 억	50779	N	N	N	N
34	20230626	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	70	2	1.35	28578780	5507	173.72	5160	5240	5130	6720	3620	5170	5189.54	0.68	0	-457	5216	5192	5146	5122	5076	5205	5135	377	1550	5000	3510	10	1	7539854	395	-8.85	0.86	12	0.07	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	1.00	N	021040	5000	376 억	51237	N	N	N	N
35	20230626	150322	57	100.00	KOSDAQ	금속	N	N	N	N	N	5220	50	2	0.97	26145120	5041	159.02	5160	5230	5130	6720	3620	5170	5186.49	0.68	0	-351	5216	5192	5146	5122	5076	5205	5135	377	1550	5000	3510	10	1	7539854	394	-8.82	0.85	12	0.07	-592.00	6115.00	7800	20220819	-33.08	4925	20230104	5.99	6460	-19.20	20230417	4925	5.99	20230104	7520	-30.59	20221223	507	929.59	20221013	1.00	N	021040	5000	376 억	51237	N	N	N	N
36	20230626	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	40	2	0.77	22197720	4285	135.17	5160	5210	5130	6720	3620	5170	5180.33	0.68	0	-348	5216	5192	5146	5122	5076	5205	5135	377	1550	5000	3510	10	1	7539854	393	-8.80	0.85	12	0.06	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	1.00	N	021040	5000	376 억	51237	N	N	N	N
37	20230626	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	30	2	0.58	16386640	3166	99.87	5160	5210	5130	6720	3620	5170	5175.82	0.68	0	-345	5216	5192	5146	5122	5076	5205	5135	377	1550	5000	3510	10	1	7539854	392	-8.78	0.85	12	0.04	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	1.00	N	021040	5000	376 억	51237	N	N	N	N
38	20230626	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	30	2	0.58	13313320	2574	81.20	5160	5200	5130	6720	3620	5170	5172.23	0.68	0	-344	5216	5192	5146	5122	5076	5205	5135	377	1550	5000	3510	10	1	7539854	392	-8.78	0.85	12	0.03	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	1.00	N	021040	5000	376 억	51237	N	N	N	N
39	20230626	110318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5140	-30	5	-0.58	5140900	998	31.48	5160	5170	5130	6720	3620	5170	5151.20	0.68	0	-341	5216	5192	5146	5122	5076	5205	5135	377	1550	5000	3510	10	1	7539854	388	-8.68	0.84	12	0.01	-592.00	6115.00	7800	20220819	-34.10	4925	20230104	4.37	6460	-20.43	20230417	4925	4.37	20230104	7520	-31.65	20221223	507	913.81	20221013	1.00	N	021040	5000	376 억	51237	N	N	N	N
40	20230626	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5170	0	3	0.00	3577870	694	21.89	5160	5170	5140	6720	3620	5170	5155.43	0.68	0	-338	5216	5192	5146	5122	5076	5205	5135	377	1550	5000	3510	10	1	7539854	390	-8.73	0.85	12	0.01	-592.00	6115.00	7800	20220819	-33.72	4925	20230104	4.97	6460	-19.97	20230417	4925	4.97	20230104	7520	-31.25	20221223	507	919.72	20221013	1.00	N	021040	5000	376 억	51237	N	N	N	N
41	20230626	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5160	-10	5	-0.19	190920	37	1.17	5160	5160	5160	6720	3620	5170	5160.00	0.68	0	0	5216	5192	5146	5122	5076	5205	5135	377	1550	5000	3510	10	1	7539854	389	-8.72	0.84	12	0.00	-592.00	6115.00	7800	20220819	-33.85	4925	20230104	4.77	6460	-20.12	20230417	4925	4.77	20230104	7520	-31.38	20221223	507	917.75	20221013	1.00	N	021040	5000	376 억	51237	N	N	N	N
42	20230623	160517	57	100.00	KOSDAQ	금속	N	N	N	N	N	5170	0	3	0.00	16283220	3170	26.85	5160	5170	5100	6720	3620	5170	5136.66	0.68	0	-257	5250	5210	5140	5100	5030	5230	5120	377	1550	5000	3510	10	1	7539854	390	-8.73	0.85	12	0.04	-592.00	6115.00	7800	20220819	-33.72	4925	20230104	4.97	6460	-19.97	20230417	4925	4.97	20230104	7520	-31.25	20221223	507	919.72	20221013	0.95	N	021040	5000	376 억	51495	N	N	N	N
43	20230623	140248	57	100.00	KOSDAQ	금속	N	N	N	N	N	5130	-40	5	-0.77	11558810	2248	19.04	5160	5170	5120	6720	3620	5170	5141.82	0.68	0	-219	5250	5210	5140	5100	5030	5230	5120	377	1550	5000	3510	10	1	7539854	387	-8.67	0.84	12	0.03	-592.00	6115.00	7800	20220819	-34.23	4925	20230104	4.16	6460	-20.59	20230417	4925	4.16	20230104	7520	-31.78	20221223	507	911.83	20221013	0.95	N	021040	5000	376 억	51495	N	N	N	N
44	20230622	160139	57	100.00	KOSDAQ	금속	N	N	N	N	N	5170	40	2	0.78	60343870	11807	62.80	5120	5180	5070	6660	3600	5130	5110.86	0.67	0	1187	5290	5210	5170	5090	5050	5190	5070	377	1530	5000	3480	10	1	7539854	390	-8.73	0.85	12	0.16	-592.00	6115.00	7800	20220819	-33.72	4925	20230104	4.97	6460	-19.97	20230417	4925	4.97	20230104	7520	-31.25	20221223	507	919.72	20221013	0.95	N	021040	5000	376 억	50298	N	N	N	N
45	20230622	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	5140	10	2	0.19	59377120	11620	61.80	5120	5180	5070	6660	3600	5130	5109.91	0.67	0	1188	5290	5210	5170	5090	5050	5190	5070	377	1530	5000	3480	10	1	7539854	388	-8.68	0.84	12	0.15	-592.00	6115.00	7800	20220819	-34.10	4925	20230104	4.37	6460	-20.43	20230417	4925	4.37	20230104	7520	-31.65	20221223	507	913.81	20221013	0.95	N	021040	5000	376 억	50298	N	N	N	N
46	20230622	140909	57	100.00	KOSDAQ	금속	N	N	N	N	N	5160	30	2	0.58	58343980	11419	60.73	5120	5180	5070	6660	3600	5130	5109.38	0.67	0	1188	5290	5210	5170	5090	5050	5190	5070	377	1530	5000	3480	10	1	7539854	389	-8.72	0.84	12	0.15	-592.00	6115.00	7800	20220819	-33.85	4925	20230104	4.77	6460	-20.12	20230417	4925	4.77	20230104	7520	-31.38	20221223	507	917.75	20221013	0.95	N	021040	5000	376 억	50298	N	N	N	N
47	20230622	130837	57	100.00	KOSDAQ	금속	N	N	N	N	N	5160	30	2	0.58	52730160	10330	54.94	5120	5160	5070	6660	3600	5130	5104.57	0.67	0	1189	5290	5210	5170	5090	5050	5190	5070	377	1530	5000	3480	10	1	7539854	389	-8.72	0.84	12	0.14	-592.00	6115.00	7800	20220819	-33.85	4925	20230104	4.77	6460	-20.12	20230417	4925	4.77	20230104	7520	-31.38	20221223	507	917.75	20221013	0.95	N	021040	5000	376 억	50298	N	N	N	N
48	20230622	121012	57	100.00	KOSDAQ	금속	N	N	N	N	N	5140	10	2	0.19	52070450	10202	54.26	5120	5140	5070	6660	3600	5130	5103.95	0.67	0	1189	5290	5210	5170	5090	5050	5190	5070	377	1530	5000	3480	10	1	7539854	388	-8.68	0.84	12	0.14	-592.00	6115.00	7800	20220819	-34.10	4925	20230104	4.37	6460	-20.43	20230417	4925	4.37	20230104	7520	-31.65	20221223	507	913.81	20221013	0.95	N	021040	5000	376 억	50298	N	N	N	N
49	20230622	110443	57	100.00	KOSDAQ	금속	N	N	N	N	N	5130	0	3	0.00	38419840	7542	40.11	5120	5130	5070	6660	3600	5130	5094.12	0.67	0	902	5290	5210	5170	5090	5050	5190	5070	377	1530	5000	3480	10	1	7539854	387	-8.67	0.84	12	0.10	-592.00	6115.00	7800	20220819	-34.23	4925	20230104	4.16	6460	-20.59	20230417	4925	4.16	20230104	7520	-31.78	20221223	507	911.83	20221013	0.95	N	021040	5000	376 억	50298	N	N	N	N
50	20230622	100408	57	100.00	KOSDAQ	금속	N	N	N	N	N	5130	0	3	0.00	19867650	3899	20.74	5120	5130	5080	6660	3600	5130	5095.58	0.67	0	906	5290	5210	5170	5090	5050	5190	5070	377	1530	5000	3480	10	1	7539854	387	-8.67	0.84	12	0.05	-592.00	6115.00	7800	20220819	-34.23	4925	20230104	4.16	6460	-20.59	20230417	4925	4.16	20230104	7520	-31.78	20221223	507	911.83	20221013	0.95	N	021040	5000	376 억	50298	N	N	N	N
51	20230622	090222	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	-50	5	-0.97	7765360	1522	8.09	5120	5130	5080	6660	3600	5130	5102.08	0.67	0	-246	5290	5210	5170	5090	5050	5190	5070	377	1530	5000	3480	10	1	7539854	383	-8.58	0.83	12	0.02	-592.00	6115.00	7800	20220819	-34.87	4925	20230104	3.15	6460	-21.36	20230417	4925	3.15	20230104	7520	-32.45	20221223	507	901.97	20221013	0.95	N	021040	5000	376 억	50298	N	N	N	N
52	20230621	160849	57	100.00	KOSDAQ	금속	N	N	N	N	N	5130	-140	5	-2.66	97122240	18802	462.42	5250	5250	5130	6850	3690	5270	5165.53	0.66	0	225	5336	5302	5256	5222	5176	5280	5200	377	1580	5000	3580	10	1	7539854	387	-8.67	0.84	12	0.25	-592.00	6115.00	7800	20220819	-34.23	4925	20230104	4.16	6460	-20.59	20230417	4925	4.16	20230104	7520	-31.78	20221223	507	911.83	20221013	0.95	N	021040	5000	376 억	50063	N	N	N	N
53	20230621	150142	57	100.00	KOSDAQ	금속	N	N	N	N	N	5130	-140	5	-2.66	92431450	17888	439.94	5250	5250	5130	6850	3690	5270	5167.23	0.66	0	319	5336	5302	5256	5222	5176	5280	5200	377	1580	5000	3580	10	1	7539854	387	-8.67	0.84	12	0.24	-592.00	6115.00	7800	20220819	-34.23	4925	20230104	4.16	6460	-20.59	20230417	4925	4.16	20230104	7520	-31.78	20221223	507	911.83	20221013	0.95	N	021040	5000	376 억	50063	N	N	N	N
54	20230621	140151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5180	-90	5	-1.71	55892260	10776	265.03	5250	5250	5150	6850	3690	5270	5186.74	0.66	0	383	5336	5302	5256	5222	5176	5280	5200	377	1580	5000	3580	10	1	7539854	391	-8.75	0.85	12	0.14	-592.00	6115.00	7800	20220819	-33.59	4925	20230104	5.18	6460	-19.81	20230417	4925	5.18	20230104	7520	-31.12	20221223	507	921.70	20221013	0.95	N	021040	5000	376 억	50063	N	N	N	N
55	20230621	130502	57	100.00	KOSDAQ	금속	N	N	N	N	N	5180	-90	5	-1.71	53504390	10314	253.66	5250	5250	5150	6850	3690	5270	5187.55	0.66	0	425	5336	5302	5256	5222	5176	5280	5200	377	1580	5000	3580	10	1	7539854	391	-8.75	0.85	12	0.14	-592.00	6115.00	7800	20220819	-33.59	4925	20230104	5.18	6460	-19.81	20230417	4925	5.18	20230104	7520	-31.12	20221223	507	921.70	20221013	0.95	N	021040	5000	376 억	50063	N	N	N	N
56	20230621	120234	57	100.00	KOSDAQ	금속	N	N	N	N	N	5180	-90	5	-1.71	51276720	9883	243.06	5250	5250	5150	6850	3690	5270	5188.38	0.66	0	567	5336	5302	5256	5222	5176	5280	5200	377	1580	5000	3580	10	1	7539854	391	-8.75	0.85	12	0.13	-592.00	6115.00	7800	20220819	-33.59	4925	20230104	5.18	6460	-19.81	20230417	4925	5.18	20230104	7520	-31.12	20221223	507	921.70	20221013	0.95	N	021040	5000	376 억	50063	N	N	N	N
57	20230621	110131	57	100.00	KOSDAQ	금속	N	N	N	N	N	5220	-50	5	-0.95	24392340	4689	115.32	5250	5250	5190	6850	3690	5270	5202.03	0.66	0	607	5336	5302	5256	5222	5176	5280	5200	377	1580	5000	3580	10	1	7539854	394	-8.82	0.85	12	0.06	-592.00	6115.00	7800	20220819	-33.08	4925	20230104	5.99	6460	-19.20	20230417	4925	5.99	20230104	7520	-30.59	20221223	507	929.59	20221013	0.95	N	021040	5000	376 억	50063	N	N	N	N
58	20230621	100803	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	-70	5	-1.33	24319260	4675	114.98	5250	5250	5190	6850	3690	5270	5201.98	0.66	0	618	5336	5302	5256	5222	5176	5280	5200	377	1580	5000	3580	10	1	7539854	392	-8.78	0.85	12	0.06	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.95	N	021040	5000	376 억	50063	N	N	N	N
59	20230621	090321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-40	5	-0.76	732500	140	3.44	5250	5250	5230	6850	3690	5270	5232.14	0.66	0	-59	5336	5302	5256	5222	5176	5280	5200	377	1580	5000	3580	10	1	7539854	394	-8.83	0.86	12	0.00	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.95	N	021040	5000	376 억	50063	N	N	N	N
60	20230620	161021	57	100.00	KOSDAQ	금속	N	N	N	N	N	5270	-30	5	-0.57	21314980	4066	83.53	5290	5290	5210	6890	3710	5300	5242.25	0.67	0	-280	5433	5366	5303	5236	5173	5335	5205	377	1590	5000	3600	10	1	7539854	397	-8.90	0.86	12	0.05	-592.00	6115.00	7800	20220819	-32.44	4925	20230104	7.01	6460	-18.42	20230417	4925	7.01	20230104	7520	-29.92	20221223	507	939.45	20221013	0.85	N	021040	5000	376 억	50343	N	N	N	N
61	20230620	150407	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	-60	5	-1.13	20057120	3827	78.62	5290	5290	5210	6890	3710	5300	5240.95	0.67	0	-157	5433	5366	5303	5236	5173	5335	5205	377	1590	5000	3600	10	1	7539854	395	-8.85	0.86	12	0.05	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.85	N	021040	5000	376 억	50343	N	N	N	N
62	20230620	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	-60	5	-1.13	17269340	3295	67.69	5290	5290	5210	6890	3710	5300	5241.07	0.67	0	-147	5433	5366	5303	5236	5173	5335	5205	377	1590	5000	3600	10	1	7539854	395	-8.85	0.86	12	0.04	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.85	N	021040	5000	376 억	50343	N	N	N	N
63	20230620	130917	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	-60	5	-1.13	15395640	2938	60.35	5290	5290	5210	6890	3710	5300	5240.18	0.67	0	-131	5433	5366	5303	5236	5173	5335	5205	377	1590	5000	3600	10	1	7539854	395	-8.85	0.86	12	0.04	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.85	N	021040	5000	376 억	50343	N	N	N	N
64	20230620	120903	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	-50	5	-0.94	8949810	1708	35.09	5290	5290	5210	6890	3710	5300	5239.94	0.67	0	-36	5433	5366	5303	5236	5173	5335	5205	377	1590	5000	3600	10	1	7539854	396	-8.87	0.86	12	0.02	-592.00	6115.00	7800	20220819	-32.69	4925	20230104	6.60	6460	-18.73	20230417	4925	6.60	20230104	7520	-30.19	20221223	507	935.50	20221013	0.85	N	021040	5000	376 억	50343	N	N	N	N
65	20230620	111022	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	-50	5	-0.94	7836770	1496	30.73	5290	5290	5210	6890	3710	5300	5238.48	0.67	0	-22	5433	5366	5303	5236	5173	5335	5205	377	1590	5000	3600	10	1	7539854	396	-8.87	0.86	12	0.02	-592.00	6115.00	7800	20220819	-32.69	4925	20230104	6.60	6460	-18.73	20230417	4925	6.60	20230104	7520	-30.19	20221223	507	935.50	20221013	0.85	N	021040	5000	376 억	50343	N	N	N	N
66	20230620	100234	57	100.00	KOSDAQ	금속	N	N	N	N	N	5270	-30	5	-0.57	5290320	1011	20.77	5290	5290	5210	6890	3710	5300	5232.76	0.67	0	12	5433	5366	5303	5236	5173	5335	5205	377	1590	5000	3600	10	1	7539854	397	-8.90	0.86	12	0.01	-592.00	6115.00	7800	20220819	-32.44	4925	20230104	7.01	6460	-18.42	20230417	4925	7.01	20230104	7520	-29.92	20221223	507	939.45	20221013	0.85	N	021040	5000	376 억	50343	N	N	N	N
67	20230620	090302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	-50	5	-0.94	73820	14	0.29	5290	5290	5250	6890	3710	5300	5272.86	0.67	0	0	5433	5366	5303	5236	5173	5335	5205	377	1590	5000	3600	10	1	7539854	396	-8.87	0.86	12	0.00	-592.00	6115.00	7800	20220819	-32.69	4925	20230104	6.60	6460	-18.73	20230417	4925	6.60	20230104	7520	-30.19	20221223	507	935.50	20221013	0.85	N	021040	5000	376 억	50343	N	N	N	N
68	20230619	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	5300	60	2	1.15	25592950	4868	19.91	5370	5370	5240	6810	3670	5240	5257.38	0.67	0	55	5500	5370	5290	5160	5080	5330	5120	377	1570	5000	3560	10	1	7539854	400	-8.95	0.87	12	0.06	-592.00	6115.00	7800	20220819	-32.05	4925	20230104	7.61	6460	-17.96	20230417	4925	7.61	20230104	7520	-29.52	20221223	507	945.36	20221013	0.83	N	021040	5000	376 억	50279	N	N	N	N
69	20230619	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	5260	20	2	0.38	22770280	4332	17.71	5370	5370	5240	6810	3670	5240	5256.30	0.67	0	51	5500	5370	5290	5160	5080	5330	5120	377	1570	5000	3560	10	1	7539854	397	-8.89	0.86	12	0.06	-592.00	6115.00	7800	20220819	-32.56	4925	20230104	6.80	6460	-18.58	20230417	4925	6.80	20230104	7520	-30.05	20221223	507	937.48	20221013	0.83	N	021040	5000	376 억	50279	N	N	N	N
70	20230619	140304	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	0	3	0.00	22612210	4302	17.59	5370	5370	5240	6810	3670	5240	5256.21	0.67	0	51	5500	5370	5290	5160	5080	5330	5120	377	1570	5000	3560	10	1	7539854	395	-8.85	0.86	12	0.06	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.83	N	021040	5000	376 억	50279	N	N	N	N
71	20230619	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	10	2	0.19	19346840	3681	15.05	5370	5370	5240	6810	3670	5240	5255.87	0.67	0	51	5500	5370	5290	5160	5080	5330	5120	377	1570	5000	3560	10	1	7539854	396	-8.87	0.86	12	0.05	-592.00	6115.00	7800	20220819	-32.69	4925	20230104	6.60	6460	-18.73	20230417	4925	6.60	20230104	7520	-30.19	20221223	507	935.50	20221013	0.83	N	021040	5000	376 억	50279	N	N	N	N
72	20230619	120354	57	100.00	KOSDAQ	금속	N	N	N	N	N	5270	30	2	0.57	18964110	3608	14.75	5370	5370	5240	6810	3670	5240	5256.13	0.67	0	51	5500	5370	5290	5160	5080	5330	5120	377	1570	5000	3560	10	1	7539854	397	-8.90	0.86	12	0.05	-592.00	6115.00	7800	20220819	-32.44	4925	20230104	7.01	6460	-18.42	20230417	4925	7.01	20230104	7520	-29.92	20221223	507	939.45	20221013	0.83	N	021040	5000	376 억	50279	N	N	N	N
73	20230619	110422	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	10	2	0.19	11708970	2224	9.09	5370	5370	5250	6810	3670	5240	5264.82	0.67	0	42	5500	5370	5290	5160	5080	5330	5120	377	1570	5000	3560	10	1	7539854	396	-8.87	0.86	12	0.03	-592.00	6115.00	7800	20220819	-32.69	4925	20230104	6.60	6460	-18.73	20230417	4925	6.60	20230104	7520	-30.19	20221223	507	935.50	20221013	0.83	N	021040	5000	376 억	50279	N	N	N	N
74	20230619	100911	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	10	2	0.19	10842440	2059	8.42	5370	5370	5250	6810	3670	5240	5265.88	0.67	0	41	5500	5370	5290	5160	5080	5330	5120	377	1570	5000	3560	10	1	7539854	396	-8.87	0.86	12	0.03	-592.00	6115.00	7800	20220819	-32.69	4925	20230104	6.60	6460	-18.73	20230417	4925	6.60	20230104	7520	-30.19	20221223	507	935.50	20221013	0.83	N	021040	5000	376 억	50279	N	N	N	N
75	20230619	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	130	2	2.48	220170	41	0.17	5370	5370	5370	6810	3670	5240	5370.00	0.67	0	-9	5500	5370	5290	5160	5080	5330	5120	377	1570	5000	3560	10	1	7539854	405	-9.07	0.88	12	0.00	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.83	N	021040	5000	376 억	50279	N	N	N	N
76	20230616	160543	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	-140	5	-2.60	129490230	24430	242.24	5420	5420	5210	6990	3770	5380	5300.46	0.64	0	2230	5453	5416	5363	5326	5273	5435	5345	377	1610	5000	3650	10	1	7539854	395	-8.85	0.86	12	0.32	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.83	N	021040	5000	376 억	48049	N	N	N	N
77	20230616	150210	57	100.00	KOSDAQ	금속	N	N	N	N	N	5330	-50	5	-0.93	123730090	23331	231.34	5420	5420	5210	6990	3770	5380	5303.25	0.64	0	3226	5453	5416	5363	5326	5273	5435	5345	377	1610	5000	3650	10	1	7539854	402	-9.00	0.87	12	0.31	-592.00	6115.00	7800	20220819	-31.67	4925	20230104	8.22	6460	-17.49	20230417	4925	8.22	20230104	7520	-29.12	20221223	507	951.28	20221013	0.83	N	021040	5000	376 억	48049	N	N	N	N
78	20230616	140155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	-10	5	-0.19	37268720	6970	69.11	5420	5420	5320	6990	3770	5380	5347.02	0.64	0	364	5453	5416	5363	5326	5273	5435	5345	377	1610	5000	3650	10	1	7539854	405	-9.07	0.88	12	0.09	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.83	N	021040	5000	376 억	48049	N	N	N	N
79	20230616	130558	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	-10	5	-0.19	30554000	5716	56.68	5420	5420	5320	6990	3770	5380	5345.35	0.64	0	358	5453	5416	5363	5326	5273	5435	5345	377	1610	5000	3650	10	1	7539854	405	-9.07	0.88	12	0.08	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.83	N	021040	5000	376 억	48049	N	N	N	N
80	20230616	120604	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	-10	5	-0.19	25899420	4846	48.05	5420	5420	5320	6990	3770	5380	5344.49	0.64	0	96	5453	5416	5363	5326	5273	5435	5345	377	1610	5000	3650	10	1	7539854	405	-9.07	0.88	12	0.06	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.83	N	021040	5000	376 억	48049	N	N	N	N
81	20230616	110149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	-10	5	-0.19	6236740	1161	11.51	5420	5420	5340	6990	3770	5380	5371.87	0.64	0	23	5453	5416	5363	5326	5273	5435	5345	377	1610	5000	3650	10	1	7539854	405	-9.07	0.88	12	0.02	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.83	N	021040	5000	376 억	48049	N	N	N	N
82	20230616	100709	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	-10	5	-0.19	1704920	315	3.12	5420	5420	5370	6990	3770	5380	5412.44	0.64	0	-8	5453	5416	5363	5326	5273	5435	5345	377	1610	5000	3650	10	1	7539854	405	-9.07	0.88	12	0.00	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.83	N	021040	5000	376 억	48049	N	N	N	N
83	20230616	090948	57	100.00	KOSDAQ	금속	N	N	N	N	N	5410	30	2	0.56	1376180	254	2.52	5420	5420	5410	6990	3770	5380	5418.03	0.64	0	-20	5453	5416	5363	5326	5273	5435	5345	377	1610	5000	3650	10	1	7539854	408	-9.14	0.88	12	0.00	-592.00	6115.00	7800	20220819	-30.64	4925	20230104	9.85	6460	-16.25	20230417	4925	9.85	20230104	7520	-28.06	20221223	507	967.06	20221013	0.83	N	021040	5000	376 억	48049	N	N	N	N
84	20230615	151024	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	-20	5	-0.37	50757150	9471	77.10	5370	5400	5310	7020	3780	5400	5359.22	0.64	0	-256	5486	5442	5406	5362	5326	5465	5385	377	1620	5000	3670	10	1	7539854	406	-9.09	0.88	12	0.13	-592.00	6115.00	7800	20220819	-31.03	4925	20230104	9.24	6460	-16.72	20230417	4925	9.24	20230104	7520	-28.46	20221223	507	961.14	20221013	0.85	N	021040	5000	376 억	48340	N	N	N	N
85	20230615	140826	57	100.00	KOSDAQ	금속	N	N	N	N	N	5400	0	3	0.00	48381620	9031	73.52	5370	5400	5310	7020	3780	5400	5357.28	0.64	0	-253	5486	5442	5406	5362	5326	5465	5385	377	1620	5000	3670	10	1	7539854	407	-9.12	0.88	12	0.12	-592.00	6115.00	7800	20220819	-30.77	4925	20230104	9.64	6460	-16.41	20230417	4925	9.64	20230104	7520	-28.19	20221223	507	965.09	20221013	0.85	N	021040	5000	376 억	48340	N	N	N	N
86	20230615	131056	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	-60	5	-1.11	41461320	7735	62.97	5370	5400	5340	7020	3780	5400	5360.22	0.64	0	-253	5486	5442	5406	5362	5326	5465	5385	377	1620	5000	3670	10	1	7539854	403	-9.02	0.87	12	0.10	-592.00	6115.00	7800	20220819	-31.54	4925	20230104	8.43	6460	-17.34	20230417	4925	8.43	20230104	7520	-28.99	20221223	507	953.25	20221013	0.85	N	021040	5000	376 억	48340	N	N	N	N
87	20230615	120829	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	-60	5	-1.11	35571920	6635	54.01	5370	5400	5340	7020	3780	5400	5361.25	0.64	0	-253	5486	5442	5406	5362	5326	5465	5385	377	1620	5000	3670	10	1	7539854	403	-9.02	0.87	12	0.09	-592.00	6115.00	7800	20220819	-31.54	4925	20230104	8.43	6460	-17.34	20230417	4925	8.43	20230104	7520	-28.99	20221223	507	953.25	20221013	0.85	N	021040	5000	376 억	48340	N	N	N	N
88	20230615	110544	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	-10	5	-0.19	16846310	3137	25.54	5370	5400	5360	7020	3780	5400	5370.20	0.64	0	121	5486	5442	5406	5362	5326	5465	5385	377	1620	5000	3670	10	1	7539854	406	-9.10	0.88	12	0.04	-592.00	6115.00	7800	20220819	-30.90	4925	20230104	9.44	6460	-16.56	20230417	4925	9.44	20230104	7520	-28.32	20221223	507	963.12	20221013	0.85	N	021040	5000	376 억	48340	N	N	N	N
89	20230611	184639	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	30	2	0.56	23517860	4380	43.42	5400	5400	5330	6960	3760	5360	5369.35	0.65	44	44	5460	5410	5350	5300	5240	5380	5270	377	1600	5000	3640	10	1	7539854	406	-9.10	0.88	12	0.06	-592.00	6115.00	8000	20220609	-32.62	4925	20230104	9.44	6460	-16.56	20230417	4925	9.44	20230104	7520	-28.32	20221223	507	963.12	20221013	0.82	N	021040	5000	376 억	49293	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History