KissMeData/263770/price/prices-20230601.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	30	2	0.78	168627685	43754	72.30	3800	3905	3800	5030	2710	3870	3853.99	0.68	0	12200	3940	3905	3855	3820	3770	3880	3795	24	1160	100	2550	5	1	23700172	924	7.37	1.33	12	0.18	529.00	2934.00	5000	20230410	-22.00	2415	20221013	61.49	5000	-22.00	20230410	2875	35.65	20230104	5000	-22.00	20230410	2415	61.49	20221013	0.45	N	263770	100	23 억	162262	N	N	N	N
3	20230630	150948	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	20	2	0.52	164199575	42618	70.42	3800	3905	3800	5030	2710	3870	3852.82	0.68	0	12220	3940	3905	3855	3820	3770	3880	3795	24	1160	100	2550	5	1	23700172	922	7.35	1.33	12	0.18	529.00	2934.00	5000	20230410	-22.20	2415	20221013	61.08	5000	-22.20	20230410	2875	35.30	20230104	5000	-22.20	20230410	2415	61.08	20221013	0.45	N	263770	100	23 억	162262	N	N	N	N
4	20230630	140947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	30	2	0.78	152983595	39736	65.66	3800	3905	3800	5030	2710	3870	3850.00	0.68	0	11942	3940	3905	3855	3820	3770	3880	3795	24	1160	100	2550	5	1	23700172	924	7.37	1.33	12	0.17	529.00	2934.00	5000	20230410	-22.00	2415	20221013	61.49	5000	-22.00	20230410	2875	35.65	20230104	5000	-22.00	20230410	2415	61.49	20221013	0.45	N	263770	100	23 억	162262	N	N	N	N
5	20230630	130946	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	25	2	0.65	145809825	37892	62.61	3800	3900	3800	5030	2710	3870	3848.04	0.68	0	11206	3940	3905	3855	3820	3770	3880	3795	24	1160	100	2550	5	1	23700172	923	7.36	1.33	12	0.16	529.00	2934.00	5000	20230410	-22.10	2415	20221013	61.28	5000	-22.10	20230410	2875	35.48	20230104	5000	-22.10	20230410	2415	61.28	20221013	0.45	N	263770	100	23 억	162262	N	N	N	N
6	20230630	120943	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-15	5	-0.39	78629115	20507	33.88	3800	3890	3800	5030	2710	3870	3834.26	0.68	0	-1165	3940	3905	3855	3820	3770	3880	3795	24	1160	100	2550	5	1	23700172	914	7.29	1.31	12	0.09	529.00	2934.00	5000	20230410	-22.90	2415	20221013	59.63	5000	-22.90	20230410	2875	34.09	20230104	5000	-22.90	20230410	2415	59.63	20221013	0.45	N	263770	100	23 억	162262	N	N	N	N
7	20230630	110943	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-15	5	-0.39	42619105	11103	18.35	3800	3890	3800	5030	2710	3870	3838.52	0.68	0	-2664	3940	3905	3855	3820	3770	3880	3795	24	1160	100	2550	5	1	23700172	914	7.29	1.31	12	0.05	529.00	2934.00	5000	20230410	-22.90	2415	20221013	59.63	5000	-22.90	20230410	2875	34.09	20230104	5000	-22.90	20230410	2415	59.63	20221013	0.45	N	263770	100	23 억	162262	N	N	N	N
8	20230630	100947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-15	5	-0.39	34167620	8908	14.72	3800	3890	3800	5030	2710	3870	3835.61	0.68	0	-2630	3940	3905	3855	3820	3770	3880	3795	24	1160	100	2550	5	1	23700172	914	7.29	1.31	12	0.04	529.00	2934.00	5000	20230410	-22.90	2415	20221013	59.63	5000	-22.90	20230410	2875	34.09	20230104	5000	-22.90	20230410	2415	59.63	20221013	0.45	N	263770	100	23 억	162262	N	N	N	N
9	20230630	090947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-25	5	-0.65	1004485	262	0.43	3800	3890	3800	5030	2710	3870	3833.91	0.68	0	14	3940	3905	3855	3820	3770	3880	3795	24	1160	100	2550	5	1	23700172	911	7.27	1.31	12	0.00	529.00	2934.00	5000	20230410	-23.10	2415	20221013	59.21	5000	-23.10	20230410	2875	33.74	20230104	5000	-23.10	20230410	2415	59.21	20221013	0.45	N	263770	100	23 억	162262	N	N	N	N
10	20230629	160941	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-20	5	-0.51	231157585	60300	171.23	3890	3890	3805	5050	2725	3890	3833.46	0.73	0	-10945	3976	3932	3886	3842	3796	3955	3865	24	1162	100	2560	5	1	23700172	917	7.32	1.32	12	0.25	529.00	2934.00	5000	20230410	-22.60	2415	20221013	60.25	5000	-22.60	20230410	2875	34.61	20230104	5000	-22.60	20230410	2415	60.25	20221013	0.40	N	263770	100	23 억	173207	N	N	N	N
11	20230629	150942	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-25	5	-0.64	222814580	58128	165.06	3890	3890	3805	5050	2725	3890	3833.17	0.73	0	-10846	3976	3932	3886	3842	3796	3955	3865	24	1162	100	2560	5	1	23700172	916	7.31	1.32	12	0.25	529.00	2934.00	5000	20230410	-22.70	2415	20221013	60.04	5000	-22.70	20230410	2875	34.43	20230104	5000	-22.70	20230410	2415	60.04	20221013	0.40	N	263770	100	23 억	173207	N	N	N	N
12	20230629	140939	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-65	5	-1.67	176071515	45988	130.59	3890	3890	3805	5050	2725	3890	3828.64	0.73	0	-10901	3976	3932	3886	3842	3796	3955	3865	24	1162	100	2560	5	1	23700172	907	7.23	1.30	12	0.19	529.00	2934.00	5000	20230410	-23.50	2415	20221013	58.39	5000	-23.50	20230410	2875	33.04	20230104	5000	-23.50	20230410	2415	58.39	20221013	0.40	N	263770	100	23 억	173207	N	N	N	N
13	20230629	130937	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-55	5	-1.41	125437085	32749	92.99	3890	3890	3805	5050	2725	3890	3830.26	0.73	0	-10933	3976	3932	3886	3842	3796	3955	3865	24	1162	100	2560	5	1	23700172	909	7.25	1.31	12	0.14	529.00	2934.00	5000	20230410	-23.30	2415	20221013	58.80	5000	-23.30	20230410	2875	33.39	20230104	5000	-23.30	20230410	2415	58.80	20221013	0.40	N	263770	100	23 억	173207	N	N	N	N
14	20230629	120942	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-35	5	-0.90	77814250	20269	57.56	3890	3890	3805	5050	2725	3890	3839.08	0.73	0	-12066	3976	3932	3886	3842	3796	3955	3865	24	1162	100	2560	5	1	23700172	914	7.29	1.31	12	0.09	529.00	2934.00	5000	20230410	-22.90	2415	20221013	59.63	5000	-22.90	20230410	2875	34.09	20230104	5000	-22.90	20230410	2415	59.63	20221013	0.40	N	263770	100	23 억	173207	N	N	N	N
15	20230629	110943	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-45	5	-1.16	62801465	16346	46.42	3890	3890	3825	5050	2725	3890	3842.01	0.73	0	-11222	3976	3932	3886	3842	3796	3955	3865	24	1162	100	2560	5	1	23700172	911	7.27	1.31	12	0.07	529.00	2934.00	5000	20230410	-23.10	2415	20221013	59.21	5000	-23.10	20230410	2875	33.74	20230104	5000	-23.10	20230410	2415	59.21	20221013	0.40	N	263770	100	23 억	173207	N	N	N	N
16	20230629	100945	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-15	5	-0.39	32817640	8520	24.19	3890	3890	3830	5050	2725	3890	3851.84	0.73	0	-4351	3976	3932	3886	3842	3796	3955	3865	24	1162	100	2560	5	1	23700172	918	7.33	1.32	12	0.04	529.00	2934.00	5000	20230410	-22.50	2415	20221013	60.46	5000	-22.50	20230410	2875	34.78	20230104	5000	-22.50	20230410	2415	60.46	20221013	0.40	N	263770	100	23 억	173207	N	N	N	N
17	20230629	090851	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-15	5	-0.39	1299785	335	0.95	3890	3890	3870	5050	2725	3890	3879.96	0.73	0	49	3976	3932	3886	3842	3796	3955	3865	24	1162	100	2560	5	1	23700172	918	7.33	1.32	12	0.00	529.00	2934.00	5000	20230410	-22.50	2415	20221013	60.46	5000	-22.50	20230410	2875	34.78	20230104	5000	-22.50	20230410	2415	60.46	20221013	0.40	N	263770	100	23 억	173207	N	N	N	N
18	20230628	160929	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	5	2	0.13	136196145	35215	56.56	3860	3930	3840	5050	2720	3885	3867.56	0.75	0	-4039	3941	3912	3856	3827	3771	3927	3842	24	1165	100	2560	5	1	23700172	922	7.35	1.33	12	0.15	529.00	2934.00	5000	20230410	-22.20	2415	20221013	61.08	5000	-22.20	20230410	2875	35.30	20230104	5000	-22.20	20230410	2415	61.08	20221013	0.43	N	263770	100	23 억	177246	N	N	N	N
19	20230628	150936	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-35	5	-0.90	108867570	28164	45.24	3860	3930	3840	5050	2720	3885	3865.49	0.75	0	-2572	3941	3912	3856	3827	3771	3927	3842	24	1165	100	2560	5	1	23700172	912	7.28	1.31	12	0.12	529.00	2934.00	5000	20230410	-23.00	2415	20221013	59.42	5000	-23.00	20230410	2875	33.91	20230104	5000	-23.00	20230410	2415	59.42	20221013	0.43	N	263770	100	23 억	177246	N	N	N	N
20	20230628	140935	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-25	5	-0.64	79729595	20601	33.09	3860	3930	3850	5050	2720	3885	3870.18	0.75	0	-2421	3941	3912	3856	3827	3771	3927	3842	24	1165	100	2560	5	1	23700172	915	7.30	1.32	12	0.09	529.00	2934.00	5000	20230410	-22.80	2415	20221013	59.83	5000	-22.80	20230410	2875	34.26	20230104	5000	-22.80	20230410	2415	59.83	20221013	0.43	N	263770	100	23 억	177246	N	N	N	N
21	20230628	130935	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-30	5	-0.77	63883685	16500	26.50	3860	3930	3850	5050	2720	3885	3871.74	0.75	0	-1344	3941	3912	3856	3827	3771	3927	3842	24	1165	100	2560	5	1	23700172	914	7.29	1.31	12	0.07	529.00	2934.00	5000	20230410	-22.90	2415	20221013	59.63	5000	-22.90	20230410	2875	34.09	20230104	5000	-22.90	20230410	2415	59.63	20221013	0.43	N	263770	100	23 억	177246	N	N	N	N
22	20230628	120947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-25	5	-0.64	52204710	13473	21.64	3860	3930	3855	5050	2720	3885	3874.77	0.75	0	-356	3941	3912	3856	3827	3771	3927	3842	24	1165	100	2560	5	1	23700172	915	7.30	1.32	12	0.06	529.00	2934.00	5000	20230410	-22.80	2415	20221013	59.83	5000	-22.80	20230410	2875	34.26	20230104	5000	-22.80	20230410	2415	59.83	20221013	0.43	N	263770	100	23 억	177246	N	N	N	N
23	20230628	110942	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-5	5	-0.13	47443510	12241	19.66	3860	3930	3855	5050	2720	3885	3875.79	0.75	0	-355	3941	3912	3856	3827	3771	3927	3842	24	1165	100	2560	5	1	23700172	920	7.33	1.32	12	0.05	529.00	2934.00	5000	20230410	-22.40	2415	20221013	60.66	5000	-22.40	20230410	2875	34.96	20230104	5000	-22.40	20230410	2415	60.66	20221013	0.43	N	263770	100	23 억	177246	N	N	N	N
24	20230628	100942	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-25	5	-0.64	33598775	8662	13.91	3860	3930	3855	5050	2720	3885	3878.87	0.75	0	-360	3941	3912	3856	3827	3771	3927	3842	24	1165	100	2560	5	1	23700172	915	7.30	1.32	12	0.04	529.00	2934.00	5000	20230410	-22.80	2415	20221013	59.83	5000	-22.80	20230410	2875	34.26	20230104	5000	-22.80	20230410	2415	59.83	20221013	0.43	N	263770	100	23 억	177246	N	N	N	N
25	20230628	090937	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	10	2	0.26	12518070	3222	5.18	3860	3930	3860	5050	2720	3885	3885.19	0.75	0	30	3941	3912	3856	3827	3771	3927	3842	24	1165	100	2560	5	1	23700172	923	7.36	1.33	12	0.01	529.00	2934.00	5000	20230410	-22.10	2415	20221013	61.28	5000	-22.10	20230410	2875	35.48	20230104	5000	-22.10	20230410	2415	61.28	20221013	0.43	N	263770	100	23 억	177246	N	N	N	N
26	20230627	160937	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	5	2	0.13	233284635	60952	103.05	3880	3885	3800	5040	2720	3880	3827.35	0.72	0	7292	4000	3940	3850	3790	3700	3895	3745	24	1160	100	2560	5	1	23700172	921	7.34	1.32	12	0.26	529.00	2934.00	5000	20230410	-22.30	2410	20220624	61.20	5000	-22.30	20230410	2875	35.13	20230104	5000	-22.30	20230410	2415	60.87	20221013	0.42	N	263770	100	23 억	169954	N	N	N	N
27	20230627	150944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	0	3	0.00	231493710	60491	102.27	3880	3885	3800	5040	2720	3880	3826.91	0.72	0	7302	4000	3940	3850	3790	3700	3895	3745	24	1160	100	2560	5	1	23700172	920	7.33	1.32	12	0.26	529.00	2934.00	5000	20230410	-22.40	2410	20220624	61.00	5000	-22.40	20230410	2875	34.96	20230104	5000	-22.40	20230410	2415	60.66	20221013	0.42	N	263770	100	23 억	169954	N	N	N	N
28	20230627	140954	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-25	5	-0.64	229688990	60025	101.49	3880	3885	3800	5040	2720	3880	3826.56	0.72	0	7380	4000	3940	3850	3790	3700	3895	3745	24	1160	100	2560	5	1	23700172	914	7.29	1.31	12	0.25	529.00	2934.00	5000	20230410	-22.90	2410	20220624	59.96	5000	-22.90	20230410	2875	34.09	20230104	5000	-22.90	20230410	2415	59.63	20221013	0.42	N	263770	100	23 억	169954	N	N	N	N
29	20230627	130951	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-65	5	-1.68	141238895	36910	62.40	3880	3880	3800	5040	2720	3880	3826.58	0.72	0	4451	4000	3940	3850	3790	3700	3895	3745	24	1160	100	2560	5	1	23700172	904	7.21	1.30	12	0.16	529.00	2934.00	5000	20230410	-23.70	2410	20220624	58.30	5000	-23.70	20230410	2875	32.70	20230104	5000	-23.70	20230410	2415	57.97	20221013	0.42	N	263770	100	23 억	169954	N	N	N	N
30	20230627	120952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-55	5	-1.42	87996560	22925	38.76	3880	3880	3800	5040	2720	3880	3838.45	0.72	0	1468	4000	3940	3850	3790	3700	3895	3745	24	1160	100	2560	5	1	23700172	907	7.23	1.30	12	0.10	529.00	2934.00	5000	20230410	-23.50	2410	20220624	58.71	5000	-23.50	20230410	2875	33.04	20230104	5000	-23.50	20230410	2415	58.39	20221013	0.42	N	263770	100	23 억	169954	N	N	N	N
31	20230627	111001	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-25	5	-0.64	59409225	15434	26.09	3880	3880	3800	5040	2720	3880	3849.24	0.72	0	-1111	4000	3940	3850	3790	3700	3895	3745	24	1160	100	2560	5	1	23700172	914	7.29	1.31	12	0.07	529.00	2934.00	5000	20230410	-22.90	2410	20220624	59.96	5000	-22.90	20230410	2875	34.09	20230104	5000	-22.90	20230410	2415	59.63	20221013	0.42	N	263770	100	23 억	169954	N	N	N	N
32	20230627	100931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-25	5	-0.64	36137545	9364	15.83	3880	3880	3835	5040	2720	3880	3859.20	0.72	0	-1112	4000	3940	3850	3790	3700	3895	3745	24	1160	100	2560	5	1	23700172	914	7.29	1.31	12	0.04	529.00	2934.00	5000	20230410	-22.90	2410	20220624	59.96	5000	-22.90	20230410	2875	34.09	20230104	5000	-22.90	20230410	2415	59.63	20221013	0.42	N	263770	100	23 억	169954	N	N	N	N
33	20230627	090936	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-15	5	-0.39	8191495	2112	3.57	3880	3880	3865	5040	2720	3880	3878.55	0.72	0	-1059	4000	3940	3850	3790	3700	3895	3745	24	1160	100	2560	5	1	23700172	916	7.31	1.32	12	0.01	529.00	2934.00	5000	20230410	-22.70	2410	20220624	60.37	5000	-22.70	20230410	2875	34.43	20230104	5000	-22.70	20230410	2415	60.04	20221013	0.42	N	263770	100	23 억	169954	N	N	N	N
34	20230626	160936	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	0	3	0.00	229115995	59146	98.70	3910	3910	3760	5040	2720	3880	3873.74	0.71	0	2079	4060	3970	3925	3835	3790	3947	3812	24	1160	100	2560	5	1	23700172	920	7.33	1.32	12	0.25	529.00	2934.00	5000	20230410	-22.40	2400	20220623	61.67	5000	-22.40	20230410	2875	34.96	20230104	5000	-22.40	20230410	2415	60.66	20221013	0.50	N	263770	100	23 억	167876	N	N	N	N
35	20230626	150942	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	20	2	0.52	228704710	59040	98.53	3910	3910	3760	5040	2720	3880	3873.72	0.71	0	2099	4060	3970	3925	3835	3790	3947	3812	24	1160	100	2560	5	1	23700172	924	7.37	1.33	12	0.25	529.00	2934.00	5000	20230410	-22.00	2400	20220623	62.50	5000	-22.00	20230410	2875	35.65	20230104	5000	-22.00	20230410	2415	61.49	20221013	0.50	N	263770	100	23 억	167876	N	N	N	N
36	20230626	140940	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	10	2	0.26	144979025	37553	62.67	3910	3910	3760	5040	2720	3880	3860.65	0.71	0	8709	4060	3970	3925	3835	3790	3947	3812	24	1160	100	2560	5	1	23700172	922	7.35	1.33	12	0.16	529.00	2934.00	5000	20230410	-22.20	2400	20220623	62.08	5000	-22.20	20230410	2875	35.30	20230104	5000	-22.20	20230410	2415	61.08	20221013	0.50	N	263770	100	23 억	167876	N	N	N	N
37	20230626	130934	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-5	5	-0.13	128473275	33294	55.56	3910	3910	3760	5040	2720	3880	3858.75	0.71	0	8849	4060	3970	3925	3835	3790	3947	3812	24	1160	100	2560	5	1	23700172	918	7.33	1.32	12	0.14	529.00	2934.00	5000	20230410	-22.50	2400	20220623	61.46	5000	-22.50	20230410	2875	34.78	20230104	5000	-22.50	20230410	2415	60.46	20221013	0.50	N	263770	100	23 억	167876	N	N	N	N
38	20230626	120936	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	15	2	0.39	115124935	29849	49.81	3910	3910	3760	5040	2720	3880	3856.91	0.71	0	8863	4060	3970	3925	3835	3790	3947	3812	24	1160	100	2560	5	1	23700172	923	7.36	1.33	12	0.13	529.00	2934.00	5000	20230410	-22.10	2400	20220623	62.29	5000	-22.10	20230410	2875	35.48	20230104	5000	-22.10	20230410	2415	61.28	20221013	0.50	N	263770	100	23 억	167876	N	N	N	N
39	20230626	110935	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	20	2	0.52	104524825	27118	45.26	3910	3910	3760	5040	2720	3880	3854.44	0.71	0	8863	4060	3970	3925	3835	3790	3947	3812	24	1160	100	2560	5	1	23700172	924	7.37	1.33	12	0.11	529.00	2934.00	5000	20230410	-22.00	2400	20220623	62.50	5000	-22.00	20230410	2875	35.65	20230104	5000	-22.00	20230410	2415	61.49	20221013	0.50	N	263770	100	23 억	167876	N	N	N	N
40	20230626	100934	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	0	3	0.00	51328885	13415	22.39	3910	3910	3760	5040	2720	3880	3826.23	0.71	0	2888	4060	3970	3925	3835	3790	3947	3812	24	1160	100	2560	5	1	23700172	920	7.33	1.32	12	0.06	529.00	2934.00	5000	20230410	-22.40	2400	20220623	61.67	5000	-22.40	20230410	2875	34.96	20230104	5000	-22.40	20230410	2415	60.66	20221013	0.50	N	263770	100	23 억	167876	N	N	N	N
41	20230626	090938	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-60	5	-1.55	32891720	8626	14.40	3910	3910	3760	5040	2720	3880	3813.09	0.71	0	2397	4060	3970	3925	3835	3790	3947	3812	24	1160	100	2560	5	1	23700172	905	7.22	1.30	12	0.04	529.00	2934.00	5000	20230410	-23.60	2400	20220623	59.17	5000	-23.60	20230410	2875	32.87	20230104	5000	-23.60	20230410	2415	58.18	20221013	0.50	N	263770	100	23 억	167876	N	N	N	N
42	20230623	183554	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-105	5	-2.63	234752290	59922	89.91	3995	4015	3880	5180	2790	3985	3917.85	0.71	-16932	-15820	4095	4040	3985	3930	3875	4012	3902	24	1195	100	2630	5	1	23700172	920	7.33	1.32	12	0.25	529.00	2934.00	5000	20230410	-22.40	2400	20220623	61.67	5000	-22.40	20230410	2875	34.96	20230104	5000	-22.40	20230410	2400	61.67	20220623	0.47	N	263770	100	23 억	167876	N	N	N	N
43	20230623	140750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	-90	5	-2.26	179298195	45654	68.50	3995	4015	3890	5180	2790	3985	3927.33	0.78	0	-11753	4095	4040	3985	3930	3875	4012	3902	24	1195	100	2630	5	1	23700172	923	7.36	1.33	12	0.19	529.00	2934.00	5000	20230410	-22.10	2400	20220623	62.29	5000	-22.10	20230410	2875	35.48	20230104	5000	-22.10	20230410	2400	62.29	20220623	0.47	N	263770	100	23 억	184808	N	N	N	N
44	20230622	160441	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-20	5	-0.50	263003320	66291	133.91	3995	4040	3930	5200	2805	4005	3967.40	0.75	0	7246	4145	4075	4030	3960	3915	4052	3937	24	1197	100	2640	5	1	23700172	944	7.53	1.36	12	0.28	529.00	2934.00	5000	20230410	-20.30	2400	20220623	66.04	5000	-20.30	20230410	2875	38.61	20230104	5000	-20.30	20230410	2400	66.04	20220623	0.38	N	263770	100	23 억	177559	N	N	N	N
45	20230622	150638	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-55	5	-1.37	237265745	59822	120.84	3995	4040	3930	5200	2805	4005	3966.20	0.75	0	8571	4145	4075	4030	3960	3915	4052	3937	24	1197	100	2640	5	1	23700172	936	7.47	1.35	12	0.25	529.00	2934.00	5000	20230410	-21.00	2400	20220623	64.58	5000	-21.00	20230410	2875	37.39	20230104	5000	-21.00	20230410	2400	64.58	20220623	0.38	N	263770	100	23 억	177559	N	N	N	N
46	20230622	140956	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-50	5	-1.25	197589715	49768	100.53	3995	4040	3930	5200	2805	4005	3970.22	0.75	0	8233	4145	4075	4030	3960	3915	4052	3937	24	1197	100	2640	5	1	23700172	937	7.48	1.35	12	0.21	529.00	2934.00	5000	20230410	-20.90	2400	20220623	64.79	5000	-20.90	20230410	2875	37.57	20230104	5000	-20.90	20230410	2400	64.79	20220623	0.38	N	263770	100	23 억	177559	N	N	N	N
47	20230622	130118	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-50	5	-1.25	166960465	42012	84.86	3995	4040	3930	5200	2805	4005	3974.11	0.75	0	8022	4145	4075	4030	3960	3915	4052	3937	24	1197	100	2640	5	1	23700172	937	7.48	1.35	12	0.18	529.00	2934.00	5000	20230410	-20.90	2400	20220623	64.79	5000	-20.90	20230410	2875	37.57	20230104	5000	-20.90	20230410	2400	64.79	20220623	0.38	N	263770	100	23 억	177559	N	N	N	N
48	20230622	120813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-10	5	-0.25	113210290	28428	57.42	3995	4040	3930	5200	2805	4005	3982.35	0.75	0	3323	4145	4075	4030	3960	3915	4052	3937	24	1197	100	2640	5	1	23700172	947	7.55	1.36	12	0.12	529.00	2934.00	5000	20230410	-20.10	2400	20220623	66.46	5000	-20.10	20230410	2875	38.96	20230104	5000	-20.10	20230410	2400	66.46	20220623	0.38	N	263770	100	23 억	177559	N	N	N	N
49	20230622	110731	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-5	5	-0.12	71951750	18049	36.46	3995	4040	3930	5200	2805	4005	3986.47	0.75	0	-3269	4145	4075	4030	3960	3915	4052	3937	24	1197	100	2640	5	1	23700172	948	7.56	1.36	12	0.08	529.00	2934.00	5000	20230410	-20.00	2400	20220623	66.67	5000	-20.00	20230410	2875	39.13	20230104	5000	-20.00	20230410	2400	66.67	20220623	0.38	N	263770	100	23 억	177559	N	N	N	N
50	20230622	100610	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-5	5	-0.12	61521565	15441	31.19	3995	4040	3930	5200	2805	4005	3984.30	0.75	0	-3267	4145	4075	4030	3960	3915	4052	3937	24	1197	100	2640	5	1	23700172	948	7.56	1.36	12	0.07	529.00	2934.00	5000	20230410	-20.00	2400	20220623	66.67	5000	-20.00	20230410	2875	39.13	20230104	5000	-20.00	20230410	2400	66.67	20220623	0.38	N	263770	100	23 억	177559	N	N	N	N
51	20230622	090907	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	-25	5	-0.62	29391615	7420	14.99	3995	4005	3930	5200	2805	4005	3961.13	0.75	0	-3268	4145	4075	4030	3960	3915	4052	3937	24	1197	100	2640	5	1	23700172	943	7.52	1.36	12	0.03	529.00	2934.00	5000	20230410	-20.40	2400	20220623	65.83	5000	-20.40	20230410	2875	38.43	20230104	5000	-20.40	20230410	2400	65.83	20220623	0.38	N	263770	100	23 억	177559	N	N	N	N
52	20230621	160433	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	-70	5	-1.72	199778725	49453	78.26	4075	4100	3985	5290	2855	4075	4039.77	0.85	0	-24145	4185	4130	4055	4000	3925	4157	4027	24	1217	100	2680	5	1	23700172	949	7.57	1.37	12	0.21	529.00	2934.00	5000	20230410	-19.90	2400	20220623	66.88	5000	-19.90	20230410	2875	39.30	20230104	5000	-19.90	20230410	2400	66.88	20220623	0.40	N	263770	100	23 억	201704	N	N	N	N
53	20230621	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-75	5	-1.84	177231445	43822	69.35	4075	4100	3985	5290	2855	4075	4044.35	0.85	0	-19661	4185	4130	4055	4000	3925	4157	4027	24	1217	100	2680	5	1	23700172	948	7.56	1.36	12	0.18	529.00	2934.00	5000	20230410	-20.00	2400	20220623	66.67	5000	-20.00	20230410	2875	39.13	20230104	5000	-20.00	20230410	2400	66.67	20220623	0.40	N	263770	100	23 억	201704	N	N	N	N
54	20230621	140209	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-60	5	-1.47	150163275	37051	58.64	4075	4100	3985	5290	2855	4075	4052.88	0.85	0	-17682	4185	4130	4055	4000	3925	4157	4027	24	1217	100	2680	5	1	23700172	952	7.59	1.37	12	0.16	529.00	2934.00	5000	20230410	-19.70	2400	20220623	67.29	5000	-19.70	20230410	2875	39.65	20230104	5000	-19.70	20230410	2400	67.29	20220623	0.40	N	263770	100	23 억	201704	N	N	N	N
55	20230621	130111	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	-40	5	-0.98	138713115	34205	54.13	4075	4100	3985	5290	2855	4075	4055.35	0.85	0	-16524	4185	4130	4055	4000	3925	4157	4027	24	1217	100	2680	5	1	23700172	956	7.63	1.38	12	0.14	529.00	2934.00	5000	20230410	-19.30	2400	20220623	68.12	5000	-19.30	20230410	2875	40.35	20230104	5000	-19.30	20230410	2400	68.12	20220623	0.40	N	263770	100	23 억	201704	N	N	N	N
56	20230621	120411	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-45	5	-1.10	130604885	32194	50.95	4075	4100	3985	5290	2855	4075	4056.81	0.85	0	-15206	4185	4130	4055	4000	3925	4157	4027	24	1217	100	2680	5	1	23700172	955	7.62	1.37	12	0.14	529.00	2934.00	5000	20230410	-19.40	2400	20220623	67.92	5000	-19.40	20230410	2875	40.17	20230104	5000	-19.40	20230410	2400	67.92	20220623	0.40	N	263770	100	23 억	201704	N	N	N	N
57	20230621	110233	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-5	5	-0.12	84015570	20641	32.67	4075	4100	4030	5290	2855	4075	4070.32	0.85	0	-15568	4185	4130	4055	4000	3925	4157	4027	24	1217	100	2680	5	1	23700172	965	7.69	1.39	12	0.09	529.00	2934.00	5000	20230410	-18.60	2400	20220623	69.58	5000	-18.60	20230410	2875	41.57	20230104	5000	-18.60	20230410	2400	69.58	20220623	0.40	N	263770	100	23 억	201704	N	N	N	N
58	20230621	100935	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	0	3	0.00	67070825	16467	26.06	4075	4100	4030	5290	2855	4075	4073.04	0.85	0	-13832	4185	4130	4055	4000	3925	4157	4027	24	1217	100	2680	5	1	23700172	966	7.70	1.39	12	0.07	529.00	2934.00	5000	20230410	-18.50	2400	20220623	69.79	5000	-18.50	20230410	2875	41.74	20230104	5000	-18.50	20230410	2400	69.79	20220623	0.40	N	263770	100	23 억	201704	N	N	N	N
59	20230621	090533	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-5	5	-0.12	3879045	952	1.51	4075	4075	4070	5290	2855	4075	4074.63	0.85	0	-780	4185	4130	4055	4000	3925	4157	4027	24	1217	100	2680	5	1	23700172	965	7.69	1.39	12	0.00	529.00	2934.00	5000	20230410	-18.60	2400	20220623	69.58	5000	-18.60	20230410	2875	41.57	20230104	5000	-18.60	20230410	2400	69.58	20220623	0.40	N	263770	100	23 억	201704	N	N	N	N
60	20230620	161025	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	35	2	0.87	255187365	63187	123.44	4035	4110	3980	5250	2830	4040	4038.61	0.85	0	-883	4166	4102	4061	3997	3956	4082	3977	24	1210	100	2660	5	1	23700172	966	7.70	1.39	12	0.27	529.00	2934.00	5000	20230410	-18.50	2400	20220623	69.79	5000	-18.50	20230410	2875	41.74	20230104	5000	-18.50	20230410	2400	69.79	20220623	0.42	N	263770	100	23 억	201342	N	N	N	N
61	20230620	150655	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	40	2	0.99	251264905	62221	121.55	4035	4110	3980	5250	2830	4040	4038.27	0.85	0	-1283	4166	4102	4061	3997	3956	4082	3977	24	1210	100	2660	5	1	23700172	967	7.71	1.39	12	0.26	529.00	2934.00	5000	20230410	-18.40	2400	20220623	70.00	5000	-18.40	20230410	2875	41.91	20230104	5000	-18.40	20230410	2400	70.00	20220623	0.42	N	263770	100	23 억	201342	N	N	N	N
62	20230620	140713	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	50	2	1.24	235082745	58251	113.79	4035	4110	3980	5250	2830	4040	4035.69	0.85	0	-1089	4166	4102	4061	3997	3956	4082	3977	24	1210	100	2660	5	1	23700172	969	7.73	1.39	12	0.25	529.00	2934.00	5000	20230410	-18.20	2400	20220623	70.42	5000	-18.20	20230410	2875	42.26	20230104	5000	-18.20	20230410	2400	70.42	20220623	0.42	N	263770	100	23 억	201342	N	N	N	N
63	20230620	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	65	2	1.61	212349765	52686	102.92	4035	4110	3980	5250	2830	4040	4030.48	0.85	0	1502	4166	4102	4061	3997	3956	4082	3977	24	1210	100	2660	5	1	23700172	973	7.76	1.40	12	0.22	529.00	2934.00	5000	20230410	-17.90	2400	20220623	71.04	5000	-17.90	20230410	2875	42.78	20230104	5000	-17.90	20230410	2400	71.04	20220623	0.42	N	263770	100	23 억	201342	N	N	N	N
64	20230620	120832	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	10	2	0.25	181468200	45130	88.16	4035	4085	3980	5250	2830	4040	4021.01	0.85	0	-143	4166	4102	4061	3997	3956	4082	3977	24	1210	100	2660	5	1	23700172	960	7.66	1.38	12	0.19	529.00	2934.00	5000	20230410	-19.00	2400	20220623	68.75	5000	-19.00	20230410	2875	40.87	20230104	5000	-19.00	20230410	2400	68.75	20220623	0.42	N	263770	100	23 억	201342	N	N	N	N
65	20230620	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	0	3	0.00	168600690	41959	81.97	4035	4070	3980	5250	2830	4040	4018.22	0.85	0	-215	4166	4102	4061	3997	3956	4082	3977	24	1210	100	2660	5	1	23700172	957	7.64	1.38	12	0.18	529.00	2934.00	5000	20230410	-19.20	2400	20220623	68.33	5000	-19.20	20230410	2875	40.52	20230104	5000	-19.20	20230410	2400	68.33	20220623	0.42	N	263770	100	23 억	201342	N	N	N	N
66	20230620	100659	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	-35	5	-0.87	91594980	22911	44.76	4035	4035	3980	5250	2830	4040	3997.86	0.85	0	-816	4166	4102	4061	3997	3956	4082	3977	24	1210	100	2660	5	1	23700172	949	7.57	1.37	12	0.10	529.00	2934.00	5000	20230410	-19.90	2400	20220623	66.88	5000	-19.90	20230410	2875	39.30	20230104	5000	-19.90	20230410	2400	66.88	20220623	0.42	N	263770	100	23 억	201342	N	N	N	N
67	20230620	090259	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	-35	5	-0.87	20146195	5027	9.82	4035	4035	4000	5250	2830	4040	4007.60	0.85	0	1445	4166	4102	4061	3997	3956	4082	3977	24	1210	100	2660	5	1	23700172	949	7.57	1.37	12	0.02	529.00	2934.00	5000	20230410	-19.90	2400	20220623	66.88	5000	-19.90	20230410	2875	39.30	20230104	5000	-19.90	20230410	2400	66.88	20220623	0.42	N	263770	100	23 억	201342	N	N	N	N
68	20230619	160107	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-55	5	-1.34	206942815	51140	89.15	4095	4125	4020	5320	2870	4095	4046.59	0.84	0	1306	4151	4122	4091	4062	4031	4107	4047	24	1225	100	2700	5	1	23700172	957	7.64	1.38	12	0.22	529.00	2934.00	5000	20230410	-19.20	2400	20220623	68.33	5000	-19.20	20230410	2875	40.52	20230104	5000	-19.20	20230410	2400	68.33	20220623	0.46	N	263770	100	23 억	200036	N	N	N	N
69	20230619	150713	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-45	5	-1.10	199961775	49410	86.13	4095	4125	4020	5320	2870	4095	4046.99	0.84	0	1477	4151	4122	4091	4062	4031	4107	4047	24	1225	100	2700	5	1	23700172	960	7.66	1.38	12	0.21	529.00	2934.00	5000	20230410	-19.00	2400	20220623	68.75	5000	-19.00	20230410	2875	40.87	20230104	5000	-19.00	20230410	2400	68.75	20220623	0.46	N	263770	100	23 억	200036	N	N	N	N
70	20230619	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-55	5	-1.34	176101885	43496	75.82	4095	4125	4020	5320	2870	4095	4048.69	0.84	0	337	4151	4122	4091	4062	4031	4107	4047	24	1225	100	2700	5	1	23700172	957	7.64	1.38	12	0.18	529.00	2934.00	5000	20230410	-19.20	2400	20220623	68.33	5000	-19.20	20230410	2875	40.52	20230104	5000	-19.20	20230410	2400	68.33	20220623	0.46	N	263770	100	23 억	200036	N	N	N	N
71	20230619	130822	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-55	5	-1.34	155252100	38323	66.81	4095	4125	4020	5320	2870	4095	4051.15	0.84	0	-52	4151	4122	4091	4062	4031	4107	4047	24	1225	100	2700	5	1	23700172	957	7.64	1.38	12	0.16	529.00	2934.00	5000	20230410	-19.20	2400	20220623	68.33	5000	-19.20	20230410	2875	40.52	20230104	5000	-19.20	20230410	2400	68.33	20220623	0.46	N	263770	100	23 억	200036	N	N	N	N
72	20230619	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-35	5	-0.85	119664980	29503	51.43	4095	4125	4020	5320	2870	4095	4056.03	0.84	0	-165	4151	4122	4091	4062	4031	4107	4047	24	1225	100	2700	5	1	23700172	962	7.67	1.38	12	0.12	529.00	2934.00	5000	20230410	-18.80	2400	20220623	69.17	5000	-18.80	20230410	2875	41.22	20230104	5000	-18.80	20230410	2400	69.17	20220623	0.46	N	263770	100	23 억	200036	N	N	N	N
73	20230619	110905	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-45	5	-1.10	110489100	27237	47.48	4095	4125	4020	5320	2870	4095	4056.58	0.84	0	-1078	4151	4122	4091	4062	4031	4107	4047	24	1225	100	2700	5	1	23700172	960	7.66	1.38	12	0.11	529.00	2934.00	5000	20230410	-19.00	2400	20220623	68.75	5000	-19.00	20230410	2875	40.87	20230104	5000	-19.00	20230410	2400	68.75	20220623	0.46	N	263770	100	23 억	200036	N	N	N	N
74	20230619	100120	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-25	5	-0.61	58123505	14303	24.93	4095	4125	4020	5320	2870	4095	4063.73	0.84	0	-2268	4151	4122	4091	4062	4031	4107	4047	24	1225	100	2700	5	1	23700172	965	7.69	1.39	12	0.06	529.00	2934.00	5000	20230410	-18.60	2400	20220623	69.58	5000	-18.60	20230410	2875	41.57	20230104	5000	-18.60	20230410	2400	69.58	20220623	0.46	N	263770	100	23 억	200036	N	N	N	N
75	20230619	090105	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	30	2	0.73	5139805	1255	2.19	4095	4125	4095	5320	2870	4095	4095.46	0.84	0	25	4151	4122	4091	4062	4031	4107	4047	24	1225	100	2700	5	1	23700172	978	7.80	1.41	12	0.01	529.00	2934.00	5000	20230410	-17.50	2400	20220623	71.88	5000	-17.50	20230410	2875	43.48	20230104	5000	-17.50	20230410	2400	71.88	20220623	0.46	N	263770	100	23 억	200036	N	N	N	N
76	20230616	160916	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-25	5	-0.61	233113885	57100	39.17	4105	4120	4060	5350	2885	4120	4082.55	0.87	0	-4997	4270	4195	4085	4010	3900	4232	4047	24	1232	100	2710	5	1	23700172	971	7.74	1.40	12	0.24	529.00	2934.00	5000	20230410	-18.10	2400	20220623	70.62	5000	-18.10	20230410	2875	42.43	20230104	5000	-18.10	20230410	2400	70.62	20220623	0.44	N	263770	100	23 억	205033	N	N	N	N
77	20230616	150525	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-30	5	-0.73	222065170	54399	37.32	4105	4120	4060	5350	2885	4120	4082.16	0.87	0	-5120	4270	4195	4085	4010	3900	4232	4047	24	1232	100	2710	5	1	23700172	969	7.73	1.39	12	0.23	529.00	2934.00	5000	20230410	-18.20	2400	20220623	70.42	5000	-18.20	20230410	2875	42.26	20230104	5000	-18.20	20230410	2400	70.42	20220623	0.44	N	263770	100	23 억	205033	N	N	N	N
78	20230616	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-35	5	-0.85	218039675	53415	36.64	4105	4120	4060	5350	2885	4120	4081.99	0.87	0	-5383	4270	4195	4085	4010	3900	4232	4047	24	1232	100	2710	5	1	23700172	968	7.72	1.39	12	0.23	529.00	2934.00	5000	20230410	-18.30	2400	20220623	70.21	5000	-18.30	20230410	2875	42.09	20230104	5000	-18.30	20230410	2400	70.21	20220623	0.44	N	263770	100	23 억	205033	N	N	N	N
79	20230616	130630	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-35	5	-0.85	176101210	43138	29.59	4105	4120	4060	5350	2885	4120	4082.28	0.87	0	-5162	4270	4195	4085	4010	3900	4232	4047	24	1232	100	2710	5	1	23700172	968	7.72	1.39	12	0.18	529.00	2934.00	5000	20230410	-18.30	2400	20220623	70.21	5000	-18.30	20230410	2875	42.09	20230104	5000	-18.30	20230410	2400	70.21	20220623	0.44	N	263770	100	23 억	205033	N	N	N	N
80	20230616	120314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-25	5	-0.61	133934720	32816	22.51	4105	4120	4060	5350	2885	4120	4081.38	0.87	0	-5148	4270	4195	4085	4010	3900	4232	4047	24	1232	100	2710	5	1	23700172	971	7.74	1.40	12	0.14	529.00	2934.00	5000	20230410	-18.10	2400	20220623	70.62	5000	-18.10	20230410	2875	42.43	20230104	5000	-18.10	20230410	2400	70.62	20220623	0.44	N	263770	100	23 억	205033	N	N	N	N
81	20230616	110353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-40	5	-0.97	102802465	25212	17.30	4105	4120	4060	5350	2885	4120	4077.52	0.87	0	-1787	4270	4195	4085	4010	3900	4232	4047	24	1232	100	2710	5	1	23700172	967	7.71	1.39	12	0.11	529.00	2934.00	5000	20230410	-18.40	2400	20220623	70.00	5000	-18.40	20230410	2875	41.91	20230104	5000	-18.40	20230410	2400	70.00	20220623	0.44	N	263770	100	23 억	205033	N	N	N	N
82	20230616	100128	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-35	5	-0.85	66677150	16337	11.21	4105	4120	4060	5350	2885	4120	4081.36	0.87	0	68	4270	4195	4085	4010	3900	4232	4047	24	1232	100	2710	5	1	23700172	968	7.72	1.39	12	0.07	529.00	2934.00	5000	20230410	-18.30	2400	20220623	70.21	5000	-18.30	20230410	2875	42.09	20230104	5000	-18.30	20230410	2400	70.21	20220623	0.44	N	263770	100	23 억	205033	N	N	N	N
83	20230616	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-45	5	-1.09	25056715	6123	4.20	4105	4120	4075	5350	2885	4120	4092.23	0.87	0	-248	4270	4195	4085	4010	3900	4232	4047	24	1232	100	2710	5	1	23700172	966	7.70	1.39	12	0.03	529.00	2934.00	5000	20230410	-18.50	2400	20220623	69.79	5000	-18.50	20230410	2875	41.74	20230104	5000	-18.50	20230410	2400	69.79	20220623	0.44	N	263770	100	23 억	205033	N	N	N	N
84	20230615	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	135	2	3.41	586087875	143409	110.53	3980	4160	3975	5140	2775	3960	4086.83	0.70	0	40079	4166	4062	3996	3892	3826	4030	3860	24	1182	100	2610	5	1	23700172	971	7.74	1.40	12	0.61	529.00	2934.00	5000	20230410	-18.10	2400	20220623	70.62	5000	-18.10	20230410	2875	42.43	20230104	5000	-18.10	20230410	2400	70.62	20220623	0.44	N	263770	100	23 억	165103	N	N	N	N
85	20230615	140934	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	155	2	3.91	548050405	134143	103.39	3980	4160	3975	5140	2775	3960	4085.57	0.70	0	39292	4166	4062	3996	3892	3826	4030	3860	24	1182	100	2610	5	1	23700172	975	7.78	1.40	12	0.57	529.00	2934.00	5000	20230410	-17.70	2400	20220623	71.46	5000	-17.70	20230410	2875	43.13	20230104	5000	-17.70	20230410	2400	71.46	20220623	0.44	N	263770	100	23 억	165103	N	N	N	N
86	20230615	130601	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	190	2	4.80	390044030	95949	73.95	3980	4155	3975	5140	2775	3960	4065.12	0.70	0	36108	4166	4062	3996	3892	3826	4030	3860	24	1182	100	2610	5	1	23700172	984	7.84	1.41	12	0.40	529.00	2934.00	5000	20230410	-17.00	2400	20220623	72.92	5000	-17.00	20230410	2875	44.35	20230104	5000	-17.00	20230410	2400	72.92	20220623	0.44	N	263770	100	23 억	165103	N	N	N	N
87	20230615	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	75	2	1.89	245251135	60680	46.77	3980	4100	3975	5140	2775	3960	4041.71	0.70	0	14237	4166	4062	3996	3892	3826	4030	3860	24	1182	100	2610	5	1	23700172	956	7.63	1.38	12	0.26	529.00	2934.00	5000	20230410	-19.30	2400	20220623	68.12	5000	-19.30	20230410	2875	40.35	20230104	5000	-19.30	20230410	2400	68.12	20220623	0.44	N	263770	100	23 억	165103	N	N	N	N
88	20230615	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	75	2	1.89	172307140	42522	32.77	3980	4100	3975	5140	2775	3960	4052.19	0.70	0	6160	4166	4062	3996	3892	3826	4030	3860	24	1182	100	2610	5	1	23700172	956	7.63	1.38	12	0.18	529.00	2934.00	5000	20230410	-19.30	2400	20220623	68.12	5000	-19.30	20230410	2875	40.35	20230104	5000	-19.30	20230410	2400	68.12	20220623	0.44	N	263770	100	23 억	165103	N	N	N	N
89	20230611	184832	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-290	5	-6.73	1147300040	278388	310.53	4290	4300	4020	5600	3020	4310	4126.10	0.59	-49862	-49776	4423	4366	4288	4231	4153	4327	4192	24	1290	100	2840	5	1	23700172	953	7.60	1.37	12	1.17	529.00	2934.00	5000	20230410	-19.60	2400	20220623	67.50	5000	-19.60	20230410	2875	39.83	20230104	5000	-19.60	20230410	2400	67.50	20220623	0.53	N	263770	100	23 억	138691	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History