KissMeData/037760/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160418	57	100.00	KOSDAQ	금속	N	N	N	N		N	1683	18	2	1.08	274116249	163671	224.35	1664	1690	1650	2160	1166	1665	1674.81	0.77	0	16874	1693	1678	1665	1650	1637	1672	1644	169	497	500	1130	1	1	33832921	569	6.60	0.60	12	0.48	255.00	2790.00	2275	20220923	-26.02	1500	20230103	12.20	1809	-6.97	20230616	1500	12.20	20230103	2275	-26.02	20220923	1500	12.20	20230103	3.87	N	037760	500	169 억	260808	N	N	N	N
3	20230630	150421	57	100.00	KOSDAQ	금속	N	N	N	N		N	1684	19	2	1.14	259526824	154999	212.46	1664	1690	1650	2160	1166	1665	1674.39	0.77	0	16017	1693	1678	1665	1650	1637	1672	1644	169	497	500	1130	1	1	33832921	570	6.60	0.60	12	0.46	255.00	2790.00	2275	20220923	-25.98	1500	20230103	12.27	1809	-6.91	20230616	1500	12.27	20230103	2275	-25.98	20220923	1500	12.27	20230103	3.87	N	037760	500	169 억	260808	N	N	N	N
4	20230630	140419	57	100.00	KOSDAQ	금속	N	N	N	N		N	1683	18	2	1.08	223155415	133332	182.76	1664	1690	1650	2160	1166	1665	1673.70	0.77	0	9808	1693	1678	1665	1650	1637	1672	1644	169	497	500	1130	1	1	33832921	569	6.60	0.60	12	0.39	255.00	2790.00	2275	20220923	-26.02	1500	20230103	12.20	1809	-6.97	20230616	1500	12.20	20230103	2275	-26.02	20220923	1500	12.20	20230103	3.87	N	037760	500	169 억	260808	N	N	N	N
5	20230630	130421	57	100.00	KOSDAQ	금속	N	N	N	N		N	1680	15	2	0.90	187487162	112123	153.69	1664	1690	1650	2160	1166	1665	1672.17	0.77	0	8054	1693	1678	1665	1650	1637	1672	1644	169	497	500	1130	1	1	33832921	568	6.59	0.60	12	0.33	255.00	2790.00	2275	20220923	-26.15	1500	20230103	12.00	1809	-7.13	20230616	1500	12.00	20230103	2275	-26.15	20220923	1500	12.00	20230103	3.87	N	037760	500	169 억	260808	N	N	N	N
6	20230630	120418	57	100.00	KOSDAQ	금속	N	N	N	N		N	1675	10	2	0.60	147333533	88105	120.77	1664	1690	1650	2160	1166	1665	1672.27	0.77	0	627	1693	1678	1665	1650	1637	1672	1644	169	497	500	1130	1	1	33832921	567	6.57	0.60	12	0.26	255.00	2790.00	2275	20220923	-26.37	1500	20230103	11.67	1809	-7.41	20230616	1500	11.67	20230103	2275	-26.37	20220923	1500	11.67	20230103	3.87	N	037760	500	169 억	260808	N	N	N	N
7	20230630	110419	57	100.00	KOSDAQ	금속	N	N	N	N		N	1672	7	2	0.42	131759260	78787	108.00	1664	1690	1650	2160	1166	1665	1672.37	0.77	0	-798	1693	1678	1665	1650	1637	1672	1644	169	497	500	1130	1	1	33832921	566	6.56	0.60	12	0.23	255.00	2790.00	2275	20220923	-26.51	1500	20230103	11.47	1809	-7.57	20230616	1500	11.47	20230103	2275	-26.51	20220923	1500	11.47	20230103	3.87	N	037760	500	169 억	260808	N	N	N	N
8	20230630	100420	57	100.00	KOSDAQ	금속	N	N	N	N		N	1673	8	2	0.48	50499565	30314	41.55	1664	1690	1650	2160	1166	1665	1665.89	0.77	0	-5344	1693	1678	1665	1650	1637	1672	1644	169	497	500	1130	1	1	33832921	566	6.56	0.60	12	0.09	255.00	2790.00	2275	20220923	-26.46	1500	20230103	11.53	1809	-7.52	20230616	1500	11.53	20230103	2275	-26.46	20220923	1500	11.53	20230103	3.87	N	037760	500	169 억	260808	N	N	N	N
9	20230630	090420	57	100.00	KOSDAQ	금속	N	N	N	N		N	1652	-13	5	-0.78	5182288	3120	4.28	1664	1664	1652	2160	1166	1665	1660.64	0.77	0	-38	1693	1678	1665	1650	1637	1672	1644	169	497	500	1130	1	1	33832921	559	6.48	0.59	12	0.01	255.00	2790.00	2275	20220923	-27.38	1500	20230103	10.13	1809	-8.68	20230616	1500	10.13	20230103	2275	-27.38	20220923	1500	10.13	20230103	3.87	N	037760	500	169 억	260808	N	N	N	N
10	20230629	160419	57	100.00	KOSDAQ	금속	N	N	N	N		N	1665	-15	5	-0.89	119432126	71865	21.38	1680	1680	1652	2180	1176	1680	1661.89	0.82	0	-16060	1778	1729	1681	1632	1584	1753	1656	169	502	500	1140	1	1	33832921	563	6.53	0.60	12	0.21	255.00	2790.00	2275	20220923	-26.81	1500	20230103	11.00	1809	-7.96	20230616	1500	11.00	20230103	2275	-26.81	20220923	1500	11.00	20230103	3.85	N	037760	500	169 억	276644	N	N	N	N
11	20230629	150417	57	100.00	KOSDAQ	금속	N	N	N	N		N	1663	-17	5	-1.01	96642314	58146	17.30	1680	1680	1652	2180	1176	1680	1662.06	0.82	0	-13696	1778	1729	1681	1632	1584	1753	1656	169	502	500	1140	1	1	33832921	563	6.52	0.60	12	0.17	255.00	2790.00	2275	20220923	-26.90	1500	20230103	10.87	1809	-8.07	20230616	1500	10.87	20230103	2275	-26.90	20220923	1500	10.87	20230103	3.85	N	037760	500	169 억	276644	N	N	N	N
12	20230629	140417	57	100.00	KOSDAQ	금속	N	N	N	N		N	1662	-18	5	-1.07	94842795	57060	16.98	1680	1680	1652	2180	1176	1680	1662.16	0.82	0	-14065	1778	1729	1681	1632	1584	1753	1656	169	502	500	1140	1	1	33832921	562	6.52	0.60	12	0.17	255.00	2790.00	2275	20220923	-26.95	1500	20230103	10.80	1809	-8.13	20230616	1500	10.80	20230103	2275	-26.95	20220923	1500	10.80	20230103	3.85	N	037760	500	169 억	276644	N	N	N	N
13	20230629	130416	57	100.00	KOSDAQ	금속	N	N	N	N		N	1664	-16	5	-0.95	67401608	40557	12.07	1680	1680	1652	2180	1176	1680	1661.90	0.82	0	-3385	1778	1729	1681	1632	1584	1753	1656	169	502	500	1140	1	1	33832921	563	6.53	0.60	12	0.12	255.00	2790.00	2275	20220923	-26.86	1500	20230103	10.93	1809	-8.02	20230616	1500	10.93	20230103	2275	-26.86	20220923	1500	10.93	20230103	3.85	N	037760	500	169 억	276644	N	N	N	N
14	20230629	120418	57	100.00	KOSDAQ	금속	N	N	N	N		N	1660	-20	5	-1.19	56951020	34237	10.19	1680	1680	1653	2180	1176	1680	1663.43	0.82	0	-3476	1778	1729	1681	1632	1584	1753	1656	169	502	500	1140	1	1	33832921	562	6.51	0.59	12	0.10	255.00	2790.00	2275	20220923	-27.03	1500	20230103	10.67	1809	-8.24	20230616	1500	10.67	20230103	2275	-27.03	20220923	1500	10.67	20230103	3.85	N	037760	500	169 억	276644	N	N	N	N
15	20230629	110418	57	100.00	KOSDAQ	금속	N	N	N	N		N	1667	-13	5	-0.77	43724579	26251	7.81	1680	1680	1660	2180	1176	1680	1665.63	0.82	0	-2668	1778	1729	1681	1632	1584	1753	1656	169	502	500	1140	1	1	33832921	564	6.54	0.60	12	0.08	255.00	2790.00	2275	20220923	-26.73	1500	20230103	11.13	1809	-7.85	20230616	1500	11.13	20230103	2275	-26.73	20220923	1500	11.13	20230103	3.85	N	037760	500	169 억	276644	N	N	N	N
16	20230629	100418	57	100.00	KOSDAQ	금속	N	N	N	N		N	1667	-13	5	-0.77	16562968	9921	2.95	1680	1680	1661	2180	1176	1680	1669.49	0.82	0	-1053	1778	1729	1681	1632	1584	1753	1656	169	502	500	1140	1	1	33832921	564	6.54	0.60	12	0.03	255.00	2790.00	2275	20220923	-26.73	1500	20230103	11.13	1809	-7.85	20230616	1500	11.13	20230103	2275	-26.73	20220923	1500	11.13	20230103	3.85	N	037760	500	169 억	276644	N	N	N	N
17	20230629	090417	57	100.00	KOSDAQ	금속	N	N	N	N		N	1680	0	3	0.00	3628940	2163	0.64	1680	1680	1670	2180	1176	1680	1677.73	0.82	0	-184	1778	1729	1681	1632	1584	1753	1656	169	502	500	1140	1	1	33832921	568	6.59	0.60	12	0.01	255.00	2790.00	2275	20220923	-26.15	1500	20230103	12.00	1809	-7.13	20230616	1500	12.00	20230103	2275	-26.15	20220923	1500	12.00	20230103	3.85	N	037760	500	169 억	276644	N	N	N	N
18	20230628	160414	57	100.00	KOSDAQ	금속	N	N	N	N		N	1680	47	2	2.88	562594575	335814	773.43	1633	1730	1633	2120	1144	1633	1675.32	0.69	0	41965	1663	1648	1639	1624	1615	1643	1619	169	488	500	1110	1	1	33832921	568	6.59	0.60	12	0.99	255.00	2790.00	2275	20220923	-26.15	1500	20230103	12.00	1809	-7.13	20230616	1500	12.00	20230103	2275	-26.15	20220923	1500	12.00	20230103	3.89	N	037760	500	169 억	234906	N	N	N	N
19	20230628	150416	57	100.00	KOSDAQ	금속	N	N	N	N		N	1672	39	2	2.39	535043172	319377	735.57	1633	1730	1633	2120	1144	1633	1675.27	0.69	0	40916	1663	1648	1639	1624	1615	1643	1619	169	488	500	1110	1	1	33832921	566	6.56	0.60	12	0.94	255.00	2790.00	2275	20220923	-26.51	1500	20230103	11.47	1809	-7.57	20230616	1500	11.47	20230103	2275	-26.51	20220923	1500	11.47	20230103	3.89	N	037760	500	169 억	234906	N	N	N	N
20	20230628	140414	57	100.00	KOSDAQ	금속	N	N	N	N		N	1667	34	2	2.08	520134699	310445	715.00	1633	1730	1633	2120	1144	1633	1675.45	0.69	0	40909	1663	1648	1639	1624	1615	1643	1619	169	488	500	1110	1	1	33832921	564	6.54	0.60	12	0.92	255.00	2790.00	2275	20220923	-26.73	1500	20230103	11.13	1809	-7.85	20230616	1500	11.13	20230103	2275	-26.73	20220923	1500	11.13	20230103	3.89	N	037760	500	169 억	234906	N	N	N	N
21	20230628	130415	57	100.00	KOSDAQ	금속	N	N	N	N		N	1673	40	2	2.45	485977005	289969	667.84	1633	1730	1633	2120	1144	1633	1675.96	0.69	0	37144	1663	1648	1639	1624	1615	1643	1619	169	488	500	1110	1	1	33832921	566	6.56	0.60	12	0.86	255.00	2790.00	2275	20220923	-26.46	1500	20230103	11.53	1809	-7.52	20230616	1500	11.53	20230103	2275	-26.46	20220923	1500	11.53	20230103	3.89	N	037760	500	169 억	234906	N	N	N	N
22	20230628	120347	57	100.00	KOSDAQ	금속	N	N	N	N		N	1675	42	2	2.57	441715018	263475	606.82	1633	1730	1633	2120	1144	1633	1676.50	0.69	0	25455	1663	1648	1639	1624	1615	1643	1619	169	488	500	1110	1	1	33832921	567	6.57	0.60	12	0.78	255.00	2790.00	2275	20220923	-26.37	1500	20230103	11.67	1809	-7.41	20230616	1500	11.67	20230103	2275	-26.37	20220923	1500	11.67	20230103	3.89	N	037760	500	169 억	234906	N	N	N	N
23	20230628	110418	57	100.00	KOSDAQ	금속	N	N	N	N		N	1672	39	2	2.39	421487266	251354	578.90	1633	1730	1633	2120	1144	1633	1676.87	0.69	0	17998	1663	1648	1639	1624	1615	1643	1619	169	488	500	1110	1	1	33832921	566	6.56	0.60	12	0.74	255.00	2790.00	2275	20220923	-26.51	1500	20230103	11.47	1809	-7.57	20230616	1500	11.47	20230103	2275	-26.51	20220923	1500	11.47	20230103	3.89	N	037760	500	169 억	234906	N	N	N	N
24	20230628	100417	57	100.00	KOSDAQ	금속	N	N	N	N		N	1661	28	2	1.71	322023504	191835	441.82	1633	1730	1633	2120	1144	1633	1678.65	0.69	0	15638	1663	1648	1639	1624	1615	1643	1619	169	488	500	1110	1	1	33832921	562	6.51	0.60	12	0.57	255.00	2790.00	2275	20220923	-26.99	1500	20230103	10.73	1809	-8.18	20230616	1500	10.73	20230103	2275	-26.99	20220923	1500	10.73	20230103	3.89	N	037760	500	169 억	234906	N	N	N	N
25	20230628	090415	57	100.00	KOSDAQ	금속	N	N	N	N		N	1636	3	2	0.18	174739	107	0.25	1633	1636	1633	2120	1144	1633	1633.07	0.69	0	-1	1663	1648	1639	1624	1615	1643	1619	169	488	500	1110	1	1	33832921	554	6.42	0.59	12	0.00	255.00	2790.00	2275	20220923	-28.09	1500	20230103	9.07	1809	-9.56	20230616	1500	9.07	20230103	2275	-28.09	20220923	1500	9.07	20230103	3.89	N	037760	500	169 억	234906	N	N	N	N
26	20230627	160417	57	100.00	KOSDAQ	금속	N	N	N	N		N	1633	-6	5	-0.37	67064508	40919	10.40	1639	1654	1630	2130	1148	1639	1638.97	0.69	0	-130	1795	1717	1672	1594	1549	1694	1571	169	491	500	1110	1	1	33832921	552	6.40	0.59	12	0.12	255.00	2790.00	2275	20220923	-28.22	1500	20220624	8.87	1809	-9.73	20230616	1500	8.87	20230103	2275	-28.22	20220923	1500	8.87	20230103	3.90	N	037760	500	169 억	234190	N	N	N	N
27	20230627	150419	57	100.00	KOSDAQ	금속	N	N	N	N		N	1645	6	2	0.37	49307781	30044	7.64	1639	1654	1632	2130	1148	1639	1641.19	0.69	0	-932	1795	1717	1672	1594	1549	1694	1571	169	491	500	1110	1	1	33832921	557	6.45	0.59	12	0.09	255.00	2790.00	2275	20220923	-27.69	1500	20220624	9.67	1809	-9.07	20230616	1500	9.67	20230103	2275	-27.69	20220923	1500	9.67	20230103	3.90	N	037760	500	169 억	234190	N	N	N	N
28	20230627	140422	57	100.00	KOSDAQ	금속	N	N	N	N		N	1643	4	2	0.24	27360738	16647	4.23	1639	1654	1634	2130	1148	1639	1643.58	0.69	0	-625	1795	1717	1672	1594	1549	1694	1571	169	491	500	1110	1	1	33832921	556	6.44	0.59	12	0.05	255.00	2790.00	2275	20220923	-27.78	1500	20220624	9.53	1809	-9.18	20230616	1500	9.53	20230103	2275	-27.78	20220923	1500	9.53	20230103	3.90	N	037760	500	169 억	234190	N	N	N	N
29	20230627	130422	57	100.00	KOSDAQ	금속	N	N	N	N		N	1639	0	3	0.00	25330055	15406	3.92	1639	1654	1635	2130	1148	1639	1644.17	0.69	0	-514	1795	1717	1672	1594	1549	1694	1571	169	491	500	1110	1	1	33832921	555	6.43	0.59	12	0.05	255.00	2790.00	2275	20220923	-27.96	1500	20220624	9.27	1809	-9.40	20230616	1500	9.27	20230103	2275	-27.96	20220923	1500	9.27	20230103	3.90	N	037760	500	169 억	234190	N	N	N	N
30	20230627	120423	57	100.00	KOSDAQ	금속	N	N	N	N		N	1642	3	2	0.18	14123548	8567	2.18	1639	1654	1639	2130	1148	1639	1648.60	0.69	0	312	1795	1717	1672	1594	1549	1694	1571	169	491	500	1110	1	1	33832921	556	6.44	0.59	12	0.03	255.00	2790.00	2275	20220923	-27.82	1500	20220624	9.47	1809	-9.23	20230616	1500	9.47	20230103	2275	-27.82	20220923	1500	9.47	20230103	3.90	N	037760	500	169 억	234190	N	N	N	N
31	20230627	110423	57	100.00	KOSDAQ	금속	N	N	N	N		N	1645	6	2	0.37	12958185	7858	2.00	1639	1654	1639	2130	1148	1639	1649.04	0.69	0	251	1795	1717	1672	1594	1549	1694	1571	169	491	500	1110	1	1	33832921	557	6.45	0.59	12	0.02	255.00	2790.00	2275	20220923	-27.69	1500	20220624	9.67	1809	-9.07	20230616	1500	9.67	20230103	2275	-27.69	20220923	1500	9.67	20230103	3.90	N	037760	500	169 억	234190	N	N	N	N
32	20230627	100413	57	100.00	KOSDAQ	금속	N	N	N	N		N	1647	8	2	0.49	12197717	7396	1.88	1639	1654	1639	2130	1148	1639	1649.23	0.69	0	280	1795	1717	1672	1594	1549	1694	1571	169	491	500	1110	1	1	33832921	557	6.46	0.59	12	0.02	255.00	2790.00	2275	20220923	-27.60	1500	20220624	9.80	1809	-8.96	20230616	1500	9.80	20230103	2275	-27.60	20220923	1500	9.80	20230103	3.90	N	037760	500	169 억	234190	N	N	N	N
33	20230627	090416	57	100.00	KOSDAQ	금속	N	N	N	N		N	1645	6	2	0.37	3418827	2076	0.53	1639	1650	1639	2130	1148	1639	1646.83	0.69	0	-248	1795	1717	1672	1594	1549	1694	1571	169	491	500	1110	1	1	33832921	557	6.45	0.59	12	0.01	255.00	2790.00	2275	20220923	-27.69	1500	20220624	9.67	1809	-9.07	20230616	1500	9.67	20230103	2275	-27.69	20220923	1500	9.67	20230103	3.90	N	037760	500	169 억	234190	N	N	N	N
34	20230626	160415	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1639	-1	5	-0.06	656688326	393178	1120.17	1640	1750	1627	2130	1148	1640	1670.27	0.72	0	-8965	1654	1647	1637	1630	1620	1642	1625	169	491	500	1110	1	1	33832921	555	6.43	0.59	12	1.16	255.00	2790.00	2275	20220923	-27.96	1500	20220623	9.27	1809	-9.40	20230616	1500	9.27	20230103	2275	-27.96	20220923	1500	9.27	20230103	3.89	N	037760	500	169 억	243336	N	N	N	N
35	20230626	150418	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1648	8	2	0.49	643092556	384894	1096.56	1640	1750	1627	2130	1148	1640	1670.83	0.72	0	-9401	1654	1647	1637	1630	1620	1642	1625	169	491	500	1110	1	1	33832921	558	6.46	0.59	12	1.14	255.00	2790.00	2275	20220923	-27.56	1500	20220623	9.87	1809	-8.90	20230616	1500	9.87	20230103	2275	-27.56	20220923	1500	9.87	20230103	3.89	N	037760	500	169 억	243336	N	N	N	N
36	20230626	140417	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1638	-2	5	-0.12	613562585	366870	1045.21	1640	1750	1627	2130	1148	1640	1672.43	0.72	0	-10187	1654	1647	1637	1630	1620	1642	1625	169	491	500	1110	1	1	33832921	554	6.42	0.59	12	1.08	255.00	2790.00	2275	20220923	-28.00	1500	20220623	9.20	1809	-9.45	20230616	1500	9.20	20230103	2275	-28.00	20220923	1500	9.20	20230103	3.89	N	037760	500	169 억	243336	N	N	N	N
37	20230626	130417	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1645	5	2	0.30	590746108	352960	1005.58	1640	1750	1627	2130	1148	1640	1673.69	0.72	0	-11899	1654	1647	1637	1630	1620	1642	1625	169	491	500	1110	1	1	33832921	557	6.45	0.59	12	1.04	255.00	2790.00	2275	20220923	-27.69	1500	20220623	9.67	1809	-9.07	20230616	1500	9.67	20230103	2275	-27.69	20220923	1500	9.67	20230103	3.89	N	037760	500	169 억	243336	N	N	N	N
38	20230626	120414	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1649	9	2	0.55	554812520	331086	943.26	1640	1750	1627	2130	1148	1640	1675.74	0.72	0	-14062	1654	1647	1637	1630	1620	1642	1625	169	491	500	1110	1	1	33832921	558	6.47	0.59	12	0.98	255.00	2790.00	2275	20220923	-27.52	1500	20220623	9.93	1809	-8.84	20230616	1500	9.93	20230103	2275	-27.52	20220923	1500	9.93	20230103	3.89	N	037760	500	169 억	243336	N	N	N	N
39	20230626	110414	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1657	17	2	1.04	488636714	290837	828.60	1640	1750	1627	2130	1148	1640	1680.11	0.72	0	-21597	1654	1647	1637	1630	1620	1642	1625	169	491	500	1110	1	1	33832921	561	6.50	0.59	12	0.86	255.00	2790.00	2275	20220923	-27.16	1500	20220623	10.47	1809	-8.40	20230616	1500	10.47	20230103	2275	-27.16	20220923	1500	10.47	20230103	3.89	N	037760	500	169 억	243336	N	N	N	N
40	20230626	100414	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1635	-5	5	-0.30	8590552	5249	14.95	1640	1641	1627	2130	1148	1640	1636.61	0.72	0	-2074	1654	1647	1637	1630	1620	1642	1625	169	491	500	1110	1	1	33832921	553	6.41	0.59	12	0.02	255.00	2790.00	2275	20220923	-28.13	1500	20220623	9.00	1809	-9.62	20230616	1500	9.00	20230103	2275	-28.13	20220923	1500	9.00	20230103	3.89	N	037760	500	169 억	243336	N	N	N	N
41	20230626	090416	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1636	-4	5	-0.24	4516111	2758	7.86	1640	1641	1627	2130	1148	1640	1637.46	0.72	0	-1562	1654	1647	1637	1630	1620	1642	1625	169	491	500	1110	1	1	33832921	554	6.42	0.59	12	0.01	255.00	2790.00	2275	20220923	-28.09	1500	20220623	9.07	1809	-9.56	20230616	1500	9.07	20230103	2275	-28.09	20220923	1500	9.07	20230103	3.89	N	037760	500	169 억	243336	N	N	N	N
42	20230623	162324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1640	-3	5	-0.18	57418471	35100	53.05	1643	1644	1627	2135	1151	1643	1635.85	0.73	0	-2071	1671	1657	1641	1627	1611	1649	1619	169	492	500	1110	1	1	33832921	555	6.43	0.59	12	0.10	255.00	2790.00	2275	20220923	-27.91	1500	20220623	9.33	1809	-9.34	20230616	1500	9.33	20230103	2275	-27.91	20220923	1500	9.33	20220623	3.83	N	037760	500	169 억	245407	N	N	N	N
43	20230623	140332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1631	-12	5	-0.73	39668800	24246	36.64	1643	1644	1628	2135	1151	1643	1636.10	0.73	0	-1246	1671	1657	1641	1627	1611	1649	1619	169	492	500	1110	1	1	33832921	552	6.40	0.58	12	0.07	255.00	2790.00	2275	20220923	-28.31	1500	20220623	8.73	1809	-9.84	20230616	1500	8.73	20230103	2275	-28.31	20220923	1500	8.73	20220623	3.83	N	037760	500	169 억	245407	N	N	N	N
44	20230622	160654	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1643	-16	5	-0.96	107016493	65353	80.65	1655	1655	1625	2155	1162	1659	1637.51	0.75	0	-7916	1688	1673	1655	1640	1622	1664	1631	169	496	500	1120	1	1	33832921	556	6.44	0.59	12	0.19	255.00	2790.00	2275	20220923	-27.78	1500	20220623	9.53	1809	-9.18	20230616	1500	9.53	20230103	2275	-27.78	20220923	1500	9.53	20220623	3.61	N	037760	500	169 억	253322	N	N	N	N
45	20230622	150539	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1644	-15	5	-0.90	94307886	57611	71.09	1655	1655	1625	2155	1162	1659	1636.98	0.75	0	-7210	1688	1673	1655	1640	1622	1664	1631	169	496	500	1120	1	1	33832921	556	6.45	0.59	12	0.17	255.00	2790.00	2275	20220923	-27.74	1500	20220623	9.60	1809	-9.12	20230616	1500	9.60	20230103	2275	-27.74	20220923	1500	9.60	20220623	3.61	N	037760	500	169 억	253322	N	N	N	N
46	20230622	140818	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1637	-22	5	-1.33	83797342	51211	63.20	1655	1655	1625	2155	1162	1659	1636.32	0.75	0	-5816	1688	1673	1655	1640	1622	1664	1631	169	496	500	1120	1	1	33832921	554	6.42	0.59	12	0.15	255.00	2790.00	2275	20220923	-28.04	1500	20220623	9.13	1809	-9.51	20230616	1500	9.13	20230103	2275	-28.04	20220923	1500	9.13	20220623	3.61	N	037760	500	169 억	253322	N	N	N	N
47	20230622	130136	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1641	-18	5	-1.08	78588344	48035	59.28	1655	1655	1625	2155	1162	1659	1636.06	0.75	0	-4434	1688	1673	1655	1640	1622	1664	1631	169	496	500	1120	1	1	33832921	555	6.44	0.59	12	0.14	255.00	2790.00	2275	20220923	-27.87	1500	20220623	9.40	1809	-9.29	20230616	1500	9.40	20230103	2275	-27.87	20220923	1500	9.40	20220623	3.61	N	037760	500	169 억	253322	N	N	N	N
48	20230622	120916	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1636	-23	5	-1.39	67401006	41206	50.85	1655	1655	1625	2155	1162	1659	1635.71	0.75	0	-2864	1688	1673	1655	1640	1622	1664	1631	169	496	500	1120	1	1	33832921	554	6.42	0.59	12	0.12	255.00	2790.00	2275	20220923	-28.09	1500	20220623	9.07	1809	-9.56	20230616	1500	9.07	20230103	2275	-28.09	20220923	1500	9.07	20220623	3.61	N	037760	500	169 억	253322	N	N	N	N
49	20230622	110831	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1637	-22	5	-1.33	46881665	28611	35.31	1655	1655	1632	2155	1162	1659	1638.59	0.75	0	-2403	1688	1673	1655	1640	1622	1664	1631	169	496	500	1120	1	1	33832921	554	6.42	0.59	12	0.08	255.00	2790.00	2275	20220923	-28.04	1500	20220623	9.13	1809	-9.51	20230616	1500	9.13	20230103	2275	-28.04	20220923	1500	9.13	20220623	3.61	N	037760	500	169 억	253322	N	N	N	N
50	20230622	100136	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1643	-16	5	-0.96	20444263	12450	15.36	1655	1655	1632	2155	1162	1659	1642.11	0.75	0	-1451	1688	1673	1655	1640	1622	1664	1631	169	496	500	1120	1	1	33832921	556	6.44	0.59	12	0.04	255.00	2790.00	2275	20220923	-27.78	1500	20220623	9.53	1809	-9.18	20230616	1500	9.53	20230103	2275	-27.78	20220923	1500	9.53	20220623	3.61	N	037760	500	169 억	253322	N	N	N	N
51	20230622	090942	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1634	-25	5	-1.51	11493791	6986	8.62	1655	1655	1632	2155	1162	1659	1645.26	0.75	0	-1940	1688	1673	1655	1640	1622	1664	1631	169	496	500	1120	1	1	33832921	553	6.41	0.59	12	0.02	255.00	2790.00	2275	20220923	-28.18	1500	20220623	8.93	1809	-9.67	20230616	1500	8.93	20230103	2275	-28.18	20220923	1500	8.93	20220623	3.61	N	037760	500	169 억	253322	N	N	N	N
52	20230621	160518	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1659	-19	5	-1.13	132680294	80476	35.26	1670	1670	1637	2180	1175	1678	1648.69	0.79	0	-13147	1736	1707	1666	1637	1596	1721	1651	169	502	500	1140	1	1	33832921	561	6.51	0.59	12	0.24	255.00	2790.00	2275	20220923	-27.08	1500	20220623	10.60	1809	-8.29	20230616	1500	10.60	20230103	2275	-27.08	20220923	1500	10.60	20220623	3.81	N	037760	500	169 억	266181	N	N	N	N
53	20230621	150208	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1643	-35	5	-2.09	125560230	76161	33.37	1670	1670	1637	2180	1175	1678	1648.62	0.79	0	-12743	1736	1707	1666	1637	1596	1721	1651	169	502	500	1140	1	1	33832921	556	6.44	0.59	12	0.23	255.00	2790.00	2275	20220923	-27.78	1500	20220623	9.53	1809	-9.18	20230616	1500	9.53	20230103	2275	-27.78	20220923	1500	9.53	20220623	3.81	N	037760	500	169 억	266181	N	N	N	N
54	20230621	140420	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1646	-32	5	-1.91	110482188	66962	29.34	1670	1670	1639	2180	1175	1678	1649.92	0.79	0	-10996	1736	1707	1666	1637	1596	1721	1651	169	502	500	1140	1	1	33832921	557	6.45	0.59	12	0.20	255.00	2790.00	2275	20220923	-27.65	1500	20220623	9.73	1809	-9.01	20230616	1500	9.73	20230103	2275	-27.65	20220923	1500	9.73	20220623	3.81	N	037760	500	169 억	266181	N	N	N	N
55	20230621	130346	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1644	-34	5	-2.03	104159582	63113	27.65	1670	1670	1639	2180	1175	1678	1650.37	0.79	0	-10852	1736	1707	1666	1637	1596	1721	1651	169	502	500	1140	1	1	33832921	556	6.45	0.59	12	0.19	255.00	2790.00	2275	20220923	-27.74	1500	20220623	9.60	1809	-9.12	20230616	1500	9.60	20230103	2275	-27.74	20220923	1500	9.60	20220623	3.81	N	037760	500	169 억	266181	N	N	N	N
56	20230621	120542	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1656	-22	5	-1.31	69616373	42069	18.43	1670	1670	1641	2180	1175	1678	1654.81	0.79	0	-9600	1736	1707	1666	1637	1596	1721	1651	169	502	500	1140	1	1	33832921	560	6.49	0.59	12	0.12	255.00	2790.00	2275	20220923	-27.21	1500	20220623	10.40	1809	-8.46	20230616	1500	10.40	20230103	2275	-27.21	20220923	1500	10.40	20220623	3.81	N	037760	500	169 억	266181	N	N	N	N
57	20230621	110353	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1660	-18	5	-1.07	68438539	41356	18.12	1670	1670	1641	2180	1175	1678	1654.86	0.79	0	-9651	1736	1707	1666	1637	1596	1721	1651	169	502	500	1140	1	1	33832921	562	6.51	0.59	12	0.12	255.00	2790.00	2275	20220923	-27.03	1500	20220623	10.67	1809	-8.24	20230616	1500	10.67	20230103	2275	-27.03	20220923	1500	10.67	20220623	3.81	N	037760	500	169 억	266181	N	N	N	N
58	20230621	100630	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1650	-28	5	-1.67	35929613	21680	9.50	1670	1670	1650	2180	1175	1678	1657.27	0.79	0	-4798	1736	1707	1666	1637	1596	1721	1651	169	502	500	1140	1	1	33832921	558	6.47	0.59	12	0.06	255.00	2790.00	2275	20220923	-27.47	1500	20220623	10.00	1809	-8.79	20230616	1500	10.00	20230103	2275	-27.47	20220923	1500	10.00	20220623	3.81	N	037760	500	169 억	266181	N	N	N	N
59	20230621	090321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1666	-12	5	-0.72	3695836	2216	0.97	1670	1670	1666	2180	1175	1678	1667.80	0.79	0	-312	1736	1707	1666	1637	1596	1721	1651	169	502	500	1140	1	1	33832921	564	6.53	0.60	12	0.01	255.00	2790.00	2275	20220923	-26.77	1500	20220623	11.07	1809	-7.90	20230616	1500	11.07	20230103	2275	-26.77	20220923	1500	11.07	20220623	3.81	N	037760	500	169 억	266181	N	N	N	N
60	20230620	160301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1678	43	2	2.63	379010223	227851	253.64	1635	1695	1625	2125	1145	1635	1663.41	0.80	0	-5195	1661	1648	1637	1624	1613	1642	1618	169	490	500	1110	1	1	33832921	568	6.58	0.60	12	0.67	255.00	2790.00	2275	20220923	-26.24	1500	20220623	11.87	1809	-7.24	20230616	1500	11.87	20230103	2275	-26.24	20220923	1500	11.87	20220623	3.96	N	037760	500	169 억	269929	N	N	N	N
61	20230620	150932	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1678	43	2	2.63	366468984	220376	245.32	1635	1695	1625	2125	1145	1635	1662.93	0.80	0	-5300	1661	1648	1637	1624	1613	1642	1618	169	490	500	1110	1	1	33832921	568	6.58	0.60	12	0.65	255.00	2790.00	2275	20220923	-26.24	1500	20220623	11.87	1809	-7.24	20230616	1500	11.87	20230103	2275	-26.24	20220923	1500	11.87	20220623	3.96	N	037760	500	169 억	269929	N	N	N	N
62	20230620	140227	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1653	18	2	1.10	201783901	122201	136.03	1635	1668	1625	2125	1145	1635	1651.25	0.80	0	-996	1661	1648	1637	1624	1613	1642	1618	169	490	500	1110	1	1	33832921	559	6.48	0.59	12	0.36	255.00	2790.00	2275	20220923	-27.34	1500	20220623	10.20	1809	-8.62	20230616	1500	10.20	20230103	2275	-27.34	20220923	1500	10.20	20220623	3.96	N	037760	500	169 억	269929	N	N	N	N
63	20230620	130944	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1653	18	2	1.10	168800802	102290	113.87	1635	1668	1625	2125	1145	1635	1650.22	0.80	0	530	1661	1648	1637	1624	1613	1642	1618	169	490	500	1110	1	1	33832921	559	6.48	0.59	12	0.30	255.00	2790.00	2275	20220923	-27.34	1500	20220623	10.20	1809	-8.62	20230616	1500	10.20	20230103	2275	-27.34	20220923	1500	10.20	20220623	3.96	N	037760	500	169 억	269929	N	N	N	N
64	20230620	120209	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1641	6	2	0.37	158216306	95852	106.70	1635	1668	1625	2125	1145	1635	1650.63	0.80	0	2756	1661	1648	1637	1624	1613	1642	1618	169	490	500	1110	1	1	33832921	555	6.44	0.59	12	0.28	255.00	2790.00	2275	20220923	-27.87	1500	20220623	9.40	1809	-9.29	20230616	1500	9.40	20230103	2275	-27.87	20220923	1500	9.40	20220623	3.96	N	037760	500	169 억	269929	N	N	N	N
65	20230620	110731	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1651	16	2	0.98	147940652	89610	99.75	1635	1668	1625	2125	1145	1635	1650.94	0.80	0	2805	1661	1648	1637	1624	1613	1642	1618	169	490	500	1110	1	1	33832921	559	6.47	0.59	12	0.26	255.00	2790.00	2275	20220923	-27.43	1500	20220623	10.07	1809	-8.73	20230616	1500	10.07	20230103	2275	-27.43	20220923	1500	10.07	20220623	3.96	N	037760	500	169 억	269929	N	N	N	N
66	20230620	100756	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1661	26	2	1.59	117091174	71011	79.05	1635	1668	1625	2125	1145	1635	1648.92	0.80	0	4538	1661	1648	1637	1624	1613	1642	1618	169	490	500	1110	1	1	33832921	562	6.51	0.60	12	0.21	255.00	2790.00	2275	20220923	-26.99	1500	20220623	10.73	1809	-8.18	20230616	1500	10.73	20230103	2275	-26.99	20220923	1500	10.73	20220623	3.96	N	037760	500	169 억	269929	N	N	N	N
67	20230620	090859	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1653	18	2	1.10	16746929	10238	11.40	1635	1654	1626	2125	1145	1635	1635.76	0.80	0	565	1661	1648	1637	1624	1613	1642	1618	169	490	500	1110	1	1	33832921	559	6.48	0.59	12	0.03	255.00	2790.00	2275	20220923	-27.34	1500	20220623	10.20	1809	-8.62	20230616	1500	10.20	20230103	2275	-27.34	20220923	1500	10.20	20220623	3.96	N	037760	500	169 억	269929	N	N	N	N
68	20230619	160810	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1635	4	2	0.25	144013133	87979	7.94	1639	1650	1626	2120	1142	1631	1636.91	0.80	0	-651	1889	1759	1679	1549	1469	1825	1615	169	489	500	1100	1	1	33832921	553	6.41	0.59	12	0.26	255.00	2790.00	2275	20220923	-28.13	1500	20220623	9.00	1809	-9.62	20230616	1500	9.00	20230103	2275	-28.13	20220923	1500	9.00	20220623	4.09	N	037760	500	169 억	270346	N	N	N	N
69	20230619	150332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1631	0	3	0.00	130598278	79766	7.20	1639	1650	1626	2120	1142	1631	1637.27	0.80	0	-667	1889	1759	1679	1549	1469	1825	1615	169	489	500	1100	1	1	33832921	552	6.40	0.58	12	0.24	255.00	2790.00	2275	20220923	-28.31	1500	20220623	8.73	1809	-9.84	20230616	1500	8.73	20230103	2275	-28.31	20220923	1500	8.73	20220623	4.09	N	037760	500	169 억	270346	N	N	N	N
70	20230619	140655	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1642	11	2	0.67	117879555	71998	6.50	1639	1650	1626	2120	1142	1631	1637.26	0.80	0	758	1889	1759	1679	1549	1469	1825	1615	169	489	500	1100	1	1	33832921	556	6.44	0.59	12	0.21	255.00	2790.00	2275	20220923	-27.82	1500	20220623	9.47	1809	-9.23	20230616	1500	9.47	20230103	2275	-27.82	20220923	1500	9.47	20220623	4.09	N	037760	500	169 억	270346	N	N	N	N
71	20230619	130520	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1634	3	2	0.18	89068373	54401	4.91	1639	1650	1626	2120	1142	1631	1637.26	0.80	0	-815	1889	1759	1679	1549	1469	1825	1615	169	489	500	1100	1	1	33832921	553	6.41	0.59	12	0.16	255.00	2790.00	2275	20220923	-28.18	1500	20220623	8.93	1809	-9.67	20230616	1500	8.93	20230103	2275	-28.18	20220923	1500	8.93	20220623	4.09	N	037760	500	169 억	270346	N	N	N	N
72	20230619	120522	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1636	5	2	0.31	84041753	51326	4.63	1639	1650	1626	2120	1142	1631	1637.41	0.80	0	-888	1889	1759	1679	1549	1469	1825	1615	169	489	500	1100	1	1	33832921	554	6.42	0.59	12	0.15	255.00	2790.00	2275	20220923	-28.09	1500	20220623	9.07	1809	-9.56	20230616	1500	9.07	20230103	2275	-28.09	20220923	1500	9.07	20220623	4.09	N	037760	500	169 억	270346	N	N	N	N
73	20230619	110950	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1638	7	2	0.43	77039563	47031	4.24	1639	1650	1626	2120	1142	1631	1638.06	0.80	0	156	1889	1759	1679	1549	1469	1825	1615	169	489	500	1100	1	1	33832921	554	6.42	0.59	12	0.14	255.00	2790.00	2275	20220923	-28.00	1500	20220623	9.20	1809	-9.45	20230616	1500	9.20	20230103	2275	-28.00	20220923	1500	9.20	20220623	4.09	N	037760	500	169 억	270346	N	N	N	N
74	20230619	100641	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1632	1	2	0.06	67008704	40886	3.69	1639	1650	1632	2120	1142	1631	1638.92	0.80	0	1200	1889	1759	1679	1549	1469	1825	1615	169	489	500	1100	1	1	33832921	552	6.40	0.58	12	0.12	255.00	2790.00	2275	20220923	-28.26	1500	20220623	8.80	1809	-9.78	20230616	1500	8.80	20230103	2275	-28.26	20220923	1500	8.80	20220623	4.09	N	037760	500	169 억	270346	N	N	N	N
75	20230619	090756	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1646	15	2	0.92	25155401	15303	1.38	1639	1650	1639	2120	1142	1631	1643.82	0.80	0	492	1889	1759	1679	1549	1469	1825	1615	169	489	500	1100	1	1	33832921	557	6.45	0.59	12	0.05	255.00	2790.00	2275	20220923	-27.65	1500	20220623	9.73	1809	-9.01	20230616	1500	9.73	20230103	2275	-27.65	20220923	1500	9.73	20220623	4.09	N	037760	500	169 억	270346	N	N	N	N
76	20230616	160927	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1631	27	2	1.68	1876936038	1103913	930.49	1609	1809	1599	2085	1123	1604	1700.35	0.96	0	-54451	1658	1631	1613	1586	1568	1622	1577	169	481	500	1090	1	1	33832921	552	6.40	0.58	12	3.26	255.00	2790.00	2275	20220923	-28.31	1500	20220623	8.73	1809	-9.84	20230616	1500	8.73	20230103	2275	-28.31	20220923	1500	8.73	20220623	4.13	N	037760	500	169 억	324941	N	N	N	N
77	20230616	150625	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1629	25	2	1.56	1821418933	1069851	901.78	1609	1809	1599	2085	1123	1604	1702.50	0.96	0	-56560	1658	1631	1613	1586	1568	1622	1577	169	481	500	1090	1	1	33832921	551	6.39	0.58	12	3.16	255.00	2790.00	2275	20220923	-28.40	1500	20220623	8.60	1809	-9.95	20230616	1500	8.60	20230103	2275	-28.40	20220923	1500	8.60	20220623	4.13	N	037760	500	169 억	324941	N	N	N	N
78	20230616	140429	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1620	16	2	1.00	1704310008	997688	840.95	1609	1809	1599	2085	1123	1604	1708.26	0.96	0	-53073	1658	1631	1613	1586	1568	1622	1577	169	481	500	1090	1	1	33832921	548	6.35	0.58	12	2.95	255.00	2790.00	2275	20220923	-28.79	1500	20220623	8.00	1809	-10.45	20230616	1500	8.00	20230103	2275	-28.79	20220923	1500	8.00	20220623	4.13	N	037760	500	169 억	324941	N	N	N	N
79	20230616	130654	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1700	96	2	5.99	1056434038	608244	512.69	1609	1809	1599	2085	1123	1604	1736.86	0.96	0	-49650	1658	1631	1613	1586	1568	1622	1577	169	481	500	1090	1	1	33832921	575	6.67	0.61	12	1.80	255.00	2790.00	2275	20220923	-25.27	1500	20220623	13.33	1809	-6.03	20230616	1500	13.33	20230103	2275	-25.27	20220923	1500	13.33	20220623	4.13	N	037760	500	169 억	324941	N	N	N	N
80	20230616	120601	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1603	-1	5	-0.06	58956522	36717	30.95	1609	1616	1599	2085	1123	1604	1605.70	0.96	0	-11025	1658	1631	1613	1586	1568	1622	1577	169	481	500	1090	1	1	33832921	542	6.29	0.57	12	0.11	255.00	2790.00	2275	20220923	-29.54	1500	20220623	6.87	1800	-10.94	20230418	1500	6.87	20230103	2275	-29.54	20220923	1500	6.87	20220623	4.13	N	037760	500	169 억	324941	N	N	N	N
81	20230616	110714	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1603	-1	5	-0.06	46585743	28991	24.44	1609	1616	1602	2085	1123	1604	1606.90	0.96	0	-8031	1658	1631	1613	1586	1568	1622	1577	169	481	500	1090	1	1	33832921	542	6.29	0.57	12	0.09	255.00	2790.00	2275	20220923	-29.54	1500	20220623	6.87	1800	-10.94	20230418	1500	6.87	20230103	2275	-29.54	20220923	1500	6.87	20220623	4.13	N	037760	500	169 억	324941	N	N	N	N
82	20230616	100532	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1614	10	2	0.62	22406485	13934	11.74	1609	1616	1602	2085	1123	1604	1608.04	0.96	0	-3552	1658	1631	1613	1586	1568	1622	1577	169	481	500	1090	1	1	33832921	546	6.33	0.58	12	0.04	255.00	2790.00	2275	20220923	-29.05	1500	20220623	7.60	1800	-10.33	20230418	1500	7.60	20230103	2275	-29.05	20220923	1500	7.60	20220623	4.13	N	037760	500	169 억	324941	N	N	N	N
83	20230616	090548	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1603	-1	5	-0.06	9063209	5638	4.75	1609	1610	1603	2085	1123	1604	1607.52	0.96	0	-2097	1658	1631	1613	1586	1568	1622	1577	169	481	500	1090	1	1	33832921	542	6.29	0.57	12	0.02	255.00	2790.00	2275	20220923	-29.54	1500	20220623	6.87	1800	-10.94	20230418	1500	6.87	20230103	2275	-29.54	20220923	1500	6.87	20220623	4.13	N	037760	500	169 억	324941	N	N	N	N
84	20230615	150442	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1598	-42	5	-2.56	183407352	113966	154.14	1631	1640	1595	2130	1148	1640	1609.32	0.96	0	287	1656	1647	1639	1630	1622	1644	1627	169	491	500	1110	1	1	33832921	541	6.27	0.57	12	0.34	255.00	2790.00	2275	20220923	-29.76	1500	20220623	6.53	1800	-11.22	20230418	1500	6.53	20230103	2275	-29.76	20220923	1500	6.53	20220623	4.13	N	037760	500	169 억	326226	N	N	N	N
85	20230615	140327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1631	-9	5	-0.55	35736124	21929	29.66	1631	1640	1625	2130	1148	1640	1629.63	0.96	0	-3418	1656	1647	1639	1630	1622	1644	1627	169	491	500	1110	1	1	33832921	552	6.40	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.31	1500	20220623	8.73	1800	-9.39	20230418	1500	8.73	20230103	2275	-28.31	20220923	1500	8.73	20220623	4.13	N	037760	500	169 억	326226	N	N	N	N
86	20230615	130338	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1632	-8	5	-0.49	29608348	18172	24.58	1631	1640	1625	2130	1148	1640	1629.34	0.96	0	-2679	1656	1647	1639	1630	1622	1644	1627	169	491	500	1110	1	1	33832921	552	6.40	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.26	1500	20220623	8.80	1800	-9.33	20230418	1500	8.80	20230103	2275	-28.26	20220923	1500	8.80	20220623	4.13	N	037760	500	169 억	326226	N	N	N	N
87	20230615	120142	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1633	-7	5	-0.43	28185172	17300	23.40	1631	1640	1625	2130	1148	1640	1629.20	0.96	0	-2413	1656	1647	1639	1630	1622	1644	1627	169	491	500	1110	1	1	33832921	552	6.40	0.59	12	0.05	255.00	2790.00	2275	20220923	-28.22	1500	20220623	8.87	1800	-9.28	20230418	1500	8.87	20230103	2275	-28.22	20220923	1500	8.87	20220623	4.13	N	037760	500	169 억	326226	N	N	N	N
88	20230615	110812	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1637	-3	5	-0.18	19299780	11835	16.01	1631	1640	1625	2130	1148	1640	1630.74	0.96	0	-1490	1656	1647	1639	1630	1622	1644	1627	169	491	500	1110	1	1	33832921	554	6.42	0.59	12	0.03	255.00	2790.00	2275	20220923	-28.04	1500	20220623	9.13	1800	-9.06	20230418	1500	9.13	20230103	2275	-28.04	20220923	1500	9.13	20220623	4.13	N	037760	500	169 억	326226	N	N	N	N
89	20230611	184521	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1648	5	2	0.30	80890684	49320	94.45	1643	1648	1635	2135	1151	1643	1640.12	1.02	-7122	-5754	1656	1649	1640	1633	1624	1653	1637	169	492	500	1110	1	1	33832921	558	6.46	0.59	12	0.15	255.00	2790.00	2275	20220923	-27.56	1500	20220623	9.87	1800	-8.44	20230418	1500	9.87	20230103	2275	-27.56	20220923	1500	9.87	20220623	4.11	N	037760	500	169 억	344741	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History