KissMeData/023160/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18430	410	2	2.28	3342781380	181995	160.79	18090	18570	17920	23400	12620	18020	18367.49	14.89	0	77219	18480	18250	18040	17810	17600	18145	17705	133	5390	500	13690	10	1	26500000	4884	13.65	0.99	12	0.69	1350.00	18540.00	20200	20220901	-8.76	11350	20220715	62.38	19920	-7.48	20230509	14500	27.10	20230105	20200	-8.76	20220901	11350	62.38	20220715	2.05	N	023160	500	132 억	3945228	N	N	18	N	N
3	20230630	150327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18440	420	2	2.33	3060217080	166618	147.21	18090	18570	17920	23400	12620	18020	18366.75	14.89	0	70701	18480	18250	18040	17810	17600	18145	17705	133	5390	500	13690	10	1	26500000	4887	13.66	0.99	12	0.63	1350.00	18540.00	20200	20220901	-8.71	11350	20220715	62.47	19920	-7.43	20230509	14500	27.17	20230105	20200	-8.71	20220901	11350	62.47	20220715	2.05	N	023160	500	132 억	3945228	N	N	18	N	N
4	20230630	140326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18450	430	2	2.39	2808403930	152980	135.16	18090	18570	17920	23400	12620	18020	18358.07	14.89	0	69796	18480	18250	18040	17810	17600	18145	17705	133	5390	500	13690	10	1	26500000	4889	13.67	1.00	12	0.58	1350.00	18540.00	20200	20220901	-8.66	11350	20220715	62.56	19920	-7.38	20230509	14500	27.24	20230105	20200	-8.66	20220901	11350	62.56	20220715	2.05	N	023160	500	132 억	3945228	N	N	18	N	N
5	20230630	130327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18560	540	2	3.00	2196316440	119951	105.98	18090	18560	17920	23400	12620	18020	18310.21	14.89	0	60627	18480	18250	18040	17810	17600	18145	17705	133	5390	500	13690	10	1	26500000	4918	13.75	1.00	12	0.45	1350.00	18540.00	20200	20220901	-8.12	11350	20220715	63.52	19920	-6.83	20230509	14500	28.00	20230105	20200	-8.12	20220901	11350	63.52	20220715	2.05	N	023160	500	132 억	3945228	N	N	18	N	N
6	20230630	120324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18270	250	2	1.39	1030963720	56676	50.07	18090	18320	17920	23400	12620	18020	18190.60	14.89	0	28709	18480	18250	18040	17810	17600	18145	17705	133	5390	500	13690	10	1	26500000	4842	13.53	0.99	12	0.21	1350.00	18540.00	20200	20220901	-9.55	11350	20220715	60.97	19920	-8.28	20230509	14500	26.00	20230105	20200	-9.55	20220901	11350	60.97	20220715	2.05	N	023160	500	132 억	3945228	N	N	18	N	N
7	20230630	110326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18300	280	2	1.55	840000440	46224	40.84	18090	18320	17920	23400	12620	18020	18172.52	14.89	0	25079	18480	18250	18040	17810	17600	18145	17705	133	5390	500	13690	10	1	26500000	4850	13.56	0.99	12	0.17	1350.00	18540.00	20200	20220901	-9.41	11350	20220715	61.23	19920	-8.13	20230509	14500	26.21	20230105	20200	-9.41	20220901	11350	61.23	20220715	2.05	N	023160	500	132 억	3945228	N	N	18	N	N
8	20230630	100325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18140	120	2	0.67	478662910	26388	23.31	18090	18260	17920	23400	12620	18020	18139.60	14.89	0	17487	18480	18250	18040	17810	17600	18145	17705	133	5390	500	13690	10	1	26500000	4807	13.44	0.98	12	0.10	1350.00	18540.00	20200	20220901	-10.20	11350	20220715	59.82	19920	-8.94	20230509	14500	25.10	20230105	20200	-10.20	20220901	11350	59.82	20220715	2.05	N	023160	500	132 억	3945228	N	N	18	N	N
9	20230630	090326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18050	30	2	0.17	4825490	267	0.24	18090	18090	18020	23400	12620	18020	18082.61	14.89	0	17	18480	18250	18040	17810	17600	18145	17705	133	5390	500	13690	10	1	26500000	4783	13.37	0.97	12	0.00	1350.00	18540.00	20200	20220901	-10.64	11350	20220715	59.03	19920	-9.39	20230509	14500	24.48	20230105	20200	-10.64	20220901	11350	59.03	20220715	2.05	N	023160	500	132 억	3945228	N	N	18	N	N
10	20230629	160325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18020	-130	5	-0.72	2035706910	113030	101.56	18170	18270	17830	23550	12710	18150	18010.32	14.90	0	-3612	18636	18392	18196	17952	17756	18295	17855	133	5420	500	13790	10	1	26500000	4775	13.35	0.97	12	0.43	1350.00	18540.00	20200	20220901	-10.79	11350	20220715	58.77	19920	-9.54	20230509	14500	24.28	20230105	20200	-10.79	20220901	11350	58.77	20220715	2.12	N	023160	500	132 억	3947948	N	N	18	N	N
11	20230629	150323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18050	-100	5	-0.55	1962355130	108964	97.91	18170	18270	17830	23550	12710	18150	18009.21	14.90	0	-3204	18636	18392	18196	17952	17756	18295	17855	133	5420	500	13790	10	1	26500000	4783	13.37	0.97	12	0.41	1350.00	18540.00	20200	20220901	-10.64	11350	20220715	59.03	19920	-9.39	20230509	14500	24.48	20230105	20200	-10.64	20220901	11350	59.03	20220715	2.12	N	023160	500	132 억	3947948	N	N	1	N	N
12	20230629	140323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17920	-230	5	-1.27	1491347340	82908	74.50	18170	18270	17830	23550	12710	18150	17987.98	14.90	0	-1492	18636	18392	18196	17952	17756	18295	17855	133	5420	500	13790	10	1	26500000	4749	13.27	0.97	12	0.31	1350.00	18540.00	20200	20220901	-11.29	11350	20220715	57.89	19920	-10.04	20230509	14500	23.59	20230105	20200	-11.29	20220901	11350	57.89	20220715	2.12	N	023160	500	132 억	3947948	N	N	1	N	N
13	20230629	130324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17890	-260	5	-1.43	1171904870	65044	58.44	18170	18270	17830	23550	12710	18150	18017.11	14.90	0	-2240	18636	18392	18196	17952	17756	18295	17855	133	5420	500	13790	10	1	26500000	4741	13.25	0.96	12	0.25	1350.00	18540.00	20200	20220901	-11.44	11350	20220715	57.62	19920	-10.19	20230509	14500	23.38	20230105	20200	-11.44	20220901	11350	57.62	20220715	2.12	N	023160	500	132 억	3947948	N	N	1	N	N
14	20230629	120324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17870	-280	5	-1.54	1003102920	55615	49.97	18170	18270	17830	23550	12710	18150	18036.55	14.90	0	-2972	18636	18392	18196	17952	17756	18295	17855	133	5420	500	13790	10	1	26500000	4736	13.24	0.96	12	0.21	1350.00	18540.00	20200	20220901	-11.53	11350	20220715	57.44	19920	-10.29	20230509	14500	23.24	20230105	20200	-11.53	20220901	11350	57.44	20220715	2.12	N	023160	500	132 억	3947948	N	N	1	N	N
15	20230629	110324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17920	-230	5	-1.27	663540850	36623	32.91	18170	18270	17910	23550	12710	18150	18118.15	14.90	0	-6355	18636	18392	18196	17952	17756	18295	17855	133	5420	500	13790	10	1	26500000	4749	13.27	0.97	12	0.14	1350.00	18540.00	20200	20220901	-11.29	11350	20220715	57.89	19920	-10.04	20230509	14500	23.59	20230105	20200	-11.29	20220901	11350	57.89	20220715	2.12	N	023160	500	132 억	3947948	N	N	1	N	N
16	20230629	100325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18210	60	2	0.33	296797390	16322	14.67	18170	18270	18070	23550	12710	18150	18183.89	14.90	0	-164	18636	18392	18196	17952	17756	18295	17855	133	5420	500	13790	10	1	26500000	4826	13.49	0.98	12	0.06	1350.00	18540.00	20200	20220901	-9.85	11350	20220715	60.44	19920	-8.58	20230509	14500	25.59	20230105	20200	-9.85	20220901	11350	60.44	20220715	2.12	N	023160	500	132 억	3947948	N	N	1	N	N
17	20230629	090324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18180	30	2	0.17	28462550	1569	1.41	18170	18180	18070	23550	12710	18150	18140.57	14.90	0	-404	18636	18392	18196	17952	17756	18295	17855	133	5420	500	13790	10	1	26500000	4818	13.47	0.98	12	0.01	1350.00	18540.00	20200	20220901	-10.00	11350	20220715	60.18	19920	-8.73	20230509	14500	25.38	20230105	20200	-10.00	20220901	11350	60.18	20220715	2.12	N	023160	500	132 억	3947948	N	N	1	N	N
18	20230628	160322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18150	-130	5	-0.71	2023217030	111265	82.15	18320	18440	18000	23750	12800	18280	18183.80	14.96	0	-18178	18686	18482	18156	17952	17626	18585	18055	133	5475	500	13890	10	1	26500000	4810	13.44	0.98	12	0.42	1350.00	18540.00	20200	20220901	-10.15	11350	20220715	59.91	19920	-8.89	20230509	14500	25.17	20230105	20200	-10.15	20220901	11350	59.91	20220715	2.11	N	023160	500	132 억	3965545	N	N	1	N	N
19	20230628	150323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18230	-50	5	-0.27	1908095630	104921	77.47	18320	18440	18000	23750	12800	18280	18186.02	14.96	0	-16168	18686	18482	18156	17952	17626	18585	18055	133	5475	500	13890	10	1	26500000	4831	13.50	0.98	12	0.40	1350.00	18540.00	20200	20220901	-9.75	11350	20220715	60.62	19920	-8.48	20230509	14500	25.72	20230105	20200	-9.75	20220901	11350	60.62	20220715	2.11	N	023160	500	132 억	3965545	N	N	5	N	N
20	20230628	140321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18000	-280	5	-1.53	1527266420	83978	62.01	18320	18440	18000	23750	12800	18280	18186.51	14.96	0	-7582	18686	18482	18156	17952	17626	18585	18055	133	5475	500	13890	10	1	26500000	4770	13.33	0.97	12	0.32	1350.00	18540.00	20200	20220901	-10.89	11350	20220715	58.59	19920	-9.64	20230509	14500	24.14	20230105	20200	-10.89	20220901	11350	58.59	20220715	2.11	N	023160	500	132 억	3965545	N	N	5	N	N
21	20230628	130322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18090	-190	5	-1.04	1165813440	63940	47.21	18320	18440	18080	23750	12800	18280	18232.93	14.96	0	-6789	18686	18482	18156	17952	17626	18585	18055	133	5475	500	13890	10	1	26500000	4794	13.40	0.98	12	0.24	1350.00	18540.00	20200	20220901	-10.45	11350	20220715	59.38	19920	-9.19	20230509	14500	24.76	20230105	20200	-10.45	20220901	11350	59.38	20220715	2.11	N	023160	500	132 억	3965545	N	N	5	N	N
22	20230628	120256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18160	-120	5	-0.66	955062980	52307	38.62	18320	18440	18090	23750	12800	18280	18258.80	14.96	0	-4486	18686	18482	18156	17952	17626	18585	18055	133	5475	500	13890	10	1	26500000	4812	13.45	0.98	12	0.20	1350.00	18540.00	20200	20220901	-10.10	11350	20220715	60.00	19920	-8.84	20230509	14500	25.24	20230105	20200	-10.10	20220901	11350	60.00	20220715	2.11	N	023160	500	132 억	3965545	N	N	5	N	N
23	20230628	110324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18180	-100	5	-0.55	832123020	45532	33.62	18320	18440	18090	23750	12800	18280	18275.56	14.96	0	-4692	18686	18482	18156	17952	17626	18585	18055	133	5475	500	13890	10	1	26500000	4818	13.47	0.98	12	0.17	1350.00	18540.00	20200	20220901	-10.00	11350	20220715	60.18	19920	-8.73	20230509	14500	25.38	20230105	20200	-10.00	20220901	11350	60.18	20220715	2.11	N	023160	500	132 억	3965545	N	N	5	N	N
24	20230628	100323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18360	80	2	0.44	512039280	28012	20.68	18320	18430	18090	23750	12800	18280	18279.28	14.96	0	-3978	18686	18482	18156	17952	17626	18585	18055	133	5475	500	13890	10	1	26500000	4865	13.60	0.99	12	0.11	1350.00	18540.00	20200	20220901	-9.11	11350	20220715	61.76	19920	-7.83	20230509	14500	26.62	20230105	20200	-9.11	20220901	11350	61.76	20220715	2.11	N	023160	500	132 억	3965545	N	N	5	N	N
25	20230628	090323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18170	-110	5	-0.60	60291190	3295	2.43	18320	18340	18170	23750	12800	18280	18297.78	14.96	0	-2629	18686	18482	18156	17952	17626	18585	18055	133	5475	500	13890	10	1	26500000	4815	13.46	0.98	12	0.01	1350.00	18540.00	20200	20220901	-10.05	11350	20220715	60.09	19920	-8.79	20230509	14500	25.31	20230105	20200	-10.05	20220901	11350	60.09	20220715	2.11	N	023160	500	132 억	3965545	N	N	5	N	N
26	20230627	160324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18280	370	2	2.07	2448879650	134855	56.97	17920	18360	17830	23250	12540	17910	18159.11	14.80	0	56085	18810	18360	18080	17630	17350	18220	17490	133	5355	500	13610	10	1	26500000	4844	13.54	0.99	12	0.51	1350.00	18540.00	20200	20220901	-9.50	11350	20220715	61.06	19920	-8.23	20230509	14500	26.07	20230105	20200	-9.50	20220901	11350	61.06	20220715	2.07	N	023160	500	132 억	3923181	N	N	5	N	N
27	20230627	150325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18250	340	2	1.90	2213806530	121966	51.53	17920	18360	17830	23250	12540	17910	18151.01	14.80	0	53149	18810	18360	18080	17630	17350	18220	17490	133	5355	500	13610	10	1	26500000	4836	13.52	0.98	12	0.46	1350.00	18540.00	20200	20220901	-9.65	11350	20220715	60.79	19920	-8.38	20230509	14500	25.86	20230105	20200	-9.65	20220901	11350	60.79	20220715	2.07	N	023160	500	132 억	3923181	N	N	0	N	N
28	20230627	140327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18170	260	2	1.45	1944891470	107206	45.29	17920	18360	17830	23250	12540	17910	18141.63	14.80	0	48180	18810	18360	18080	17630	17350	18220	17490	133	5355	500	13610	10	1	26500000	4815	13.46	0.98	12	0.40	1350.00	18540.00	20200	20220901	-10.05	11350	20220715	60.09	19920	-8.79	20230509	14500	25.31	20230105	20200	-10.05	20220901	11350	60.09	20220715	2.07	N	023160	500	132 억	3923181	N	N	0	N	N
29	20230627	130327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18280	370	2	2.07	1525636980	84282	35.61	17920	18310	17830	23250	12540	17910	18101.58	14.80	0	40109	18810	18360	18080	17630	17350	18220	17490	133	5355	500	13610	10	1	26500000	4844	13.54	0.99	12	0.32	1350.00	18540.00	20200	20220901	-9.50	11350	20220715	61.06	19920	-8.23	20230509	14500	26.07	20230105	20200	-9.50	20220901	11350	61.06	20220715	2.07	N	023160	500	132 억	3923181	N	N	0	N	N
30	20230627	120329	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18260	350	2	1.95	1302588920	72074	30.45	17920	18310	17830	23250	12540	17910	18072.94	14.80	0	33138	18810	18360	18080	17630	17350	18220	17490	133	5355	500	13610	10	1	26500000	4839	13.53	0.98	12	0.27	1350.00	18540.00	20200	20220901	-9.60	11350	20220715	60.88	19920	-8.33	20230509	14500	25.93	20230105	20200	-9.60	20220901	11350	60.88	20220715	2.07	N	023160	500	132 억	3923181	N	N	0	N	N
31	20230627	110328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18080	170	2	0.95	773057500	42988	18.16	17920	18120	17830	23250	12540	17910	17983.10	14.80	0	13283	18810	18360	18080	17630	17350	18220	17490	133	5355	500	13610	10	1	26500000	4791	13.39	0.98	12	0.16	1350.00	18540.00	20200	20220901	-10.50	11350	20220715	59.30	19920	-9.24	20230509	14500	24.69	20230105	20200	-10.50	20220901	11350	59.30	20220715	2.07	N	023160	500	132 억	3923181	N	N	0	N	N
32	20230627	100321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18010	100	2	0.56	466179900	25919	10.95	17920	18120	17830	23250	12540	17910	17986.03	14.80	0	7193	18810	18360	18080	17630	17350	18220	17490	133	5355	500	13610	10	1	26500000	4773	13.34	0.97	12	0.10	1350.00	18540.00	20200	20220901	-10.84	11350	20220715	58.68	19920	-9.59	20230509	14500	24.21	20230105	20200	-10.84	20220901	11350	58.68	20220715	2.07	N	023160	500	132 억	3923181	N	N	0	N	N
33	20230627	090323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18060	150	2	0.84	43624040	2425	1.02	17920	18060	17920	23250	12540	17910	17989.29	14.80	0	491	18810	18360	18080	17630	17350	18220	17490	133	5355	500	13610	10	1	26500000	4786	13.38	0.97	12	0.01	1350.00	18540.00	20200	20220901	-10.59	11350	20220715	59.12	19920	-9.34	20230509	14500	24.55	20230105	20200	-10.59	20220901	11350	59.12	20220715	2.07	N	023160	500	132 억	3923181	N	N	0	N	N
34	20230626	160322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17910	60	2	0.34	4273305690	236047	157.37	18200	18530	17800	23200	12500	17850	18103.66	14.70	0	28356	18870	18360	18080	17570	17290	18220	17430	133	5350	500	13560	10	1	26500000	4746	13.27	0.97	12	0.89	1350.00	18540.00	20200	20220901	-11.34	11350	20220715	57.80	19920	-10.09	20230509	14500	23.52	20230105	20200	-11.34	20220901	11350	57.80	20220715	2.11	N	023160	500	132 억	3895030	N	N	242	N	N
35	20230626	150325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17850	0	3	0.00	4159847150	229706	153.14	18200	18530	17800	23200	12500	17850	18109.44	14.70	0	26433	18870	18360	18080	17570	17290	18220	17430	133	5350	500	13560	10	1	26500000	4730	13.22	0.96	12	0.87	1350.00	18540.00	20200	20220901	-11.63	11350	20220715	57.27	19920	-10.39	20230509	14500	23.10	20230105	20200	-11.63	20220901	11350	57.27	20220715	2.11	N	023160	500	132 억	3895030	N	N	242	N	N
36	20230626	140324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17830	-20	5	-0.11	3688067270	203250	135.50	18200	18530	17820	23200	12500	17850	18145.47	14.70	0	19685	18870	18360	18080	17570	17290	18220	17430	133	5350	500	13560	10	1	26500000	4725	13.21	0.96	12	0.77	1350.00	18540.00	20200	20220901	-11.73	11350	20220715	57.09	19920	-10.49	20230509	14500	22.97	20230105	20200	-11.73	20220901	11350	57.09	20220715	2.11	N	023160	500	132 억	3895030	N	N	242	N	N
37	20230626	130324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18040	190	2	1.06	3009696180	165335	110.23	18200	18530	17910	23200	12500	17850	18203.62	14.70	0	14162	18870	18360	18080	17570	17290	18220	17430	133	5350	500	13560	10	1	26500000	4781	13.36	0.97	12	0.62	1350.00	18540.00	20200	20220901	-10.69	11350	20220715	58.94	19920	-9.44	20230509	14500	24.41	20230105	20200	-10.69	20220901	11350	58.94	20220715	2.11	N	023160	500	132 억	3895030	N	N	242	N	N
38	20230626	120321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17940	90	2	0.50	2726676790	149577	99.72	18200	18530	17910	23200	12500	17850	18229.25	14.70	0	10200	18870	18360	18080	17570	17290	18220	17430	133	5350	500	13560	10	1	26500000	4754	13.29	0.97	12	0.56	1350.00	18540.00	20200	20220901	-11.19	11350	20220715	58.06	19920	-9.94	20230509	14500	23.72	20230105	20200	-11.19	20220901	11350	58.06	20220715	2.11	N	023160	500	132 억	3895030	N	N	242	N	N
39	20230626	110321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17930	80	2	0.45	2422583400	132618	88.41	18200	18530	17920	23200	12500	17850	18267.38	14.70	0	9701	18870	18360	18080	17570	17290	18220	17430	133	5350	500	13560	10	1	26500000	4751	13.28	0.97	12	0.50	1350.00	18540.00	20200	20220901	-11.24	11350	20220715	57.97	19920	-9.99	20230509	14500	23.66	20230105	20200	-11.24	20220901	11350	57.97	20220715	2.11	N	023160	500	132 억	3895030	N	N	242	N	N
40	20230626	100322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18260	410	2	2.30	1848111210	100766	67.18	18200	18530	18100	23200	12500	17850	18340.62	14.70	0	16629	18870	18360	18080	17570	17290	18220	17430	133	5350	500	13560	10	1	26500000	4839	13.53	0.98	12	0.38	1350.00	18540.00	20200	20220901	-9.60	11350	20220715	60.88	19920	-8.33	20230509	14500	25.93	20230105	20200	-9.60	20220901	11350	60.88	20220715	2.11	N	023160	500	132 억	3895030	N	N	242	N	N
41	20230626	090322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18470	620	2	3.47	596384630	32611	21.74	18200	18490	18100	23200	12500	17850	18287.84	14.70	0	10252	18870	18360	18080	17570	17290	18220	17430	133	5350	500	13560	10	1	26500000	4895	13.68	1.00	12	0.12	1350.00	18540.00	20200	20220901	-8.56	11350	20220715	62.73	19920	-7.28	20230509	14500	27.38	20230105	20200	-8.56	20220901	11350	62.73	20220715	2.11	N	023160	500	132 억	3895030	N	N	242	N	N
42	20230623	160520	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17850	-460	5	-2.51	2692512380	149255	220.00	18440	18590	17800	23800	12820	18310	18040.01	14.79	0	-24814	18576	18442	18246	18112	17916	18510	18180	133	5490	500	13910	10	1	26500000	4730	13.22	0.96	12	0.56	1350.00	18540.00	20200	20220901	-11.63	11350	20220715	57.27	19920	-10.39	20230509	14500	23.10	20230105	20200	-11.63	20220901	11350	57.27	20220715	2.17	N	023160	500	132 억	3919606	N	N	242	N	N
43	20230623	140250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17880	-430	5	-2.35	2201982220	121765	179.48	18440	18590	17840	23800	12820	18310	18083.87	14.79	0	-21748	18576	18442	18246	18112	17916	18510	18180	133	5490	500	13910	10	1	26500000	4738	13.24	0.96	12	0.46	1350.00	18540.00	20200	20220901	-11.49	11350	20220715	57.53	19920	-10.24	20230509	14500	23.31	20230105	20200	-11.49	20220901	11350	57.53	20220715	2.17	N	023160	500	132 억	3919606	N	N	842	N	N
44	20230622	160942	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18310	60	2	0.33	1234919160	67675	36.73	18230	18380	18050	23700	12780	18250	18247.61	14.75	0	6478	18816	18532	18356	18072	17896	18445	17985	133	5460	500	13870	10	1	26500000	4852	13.56	0.99	12	0.26	1350.00	18540.00	20200	20220901	-9.36	11350	20220715	61.32	19920	-8.08	20230509	14500	26.28	20230105	20200	-9.36	20220901	11350	61.32	20220715	2.18	N	023160	500	132 억	3909037	N	N	842	N	N
45	20230622	151024	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18300	50	2	0.27	1154961250	63303	34.36	18230	18380	18050	23700	12780	18250	18244.97	14.75	0	5942	18816	18532	18356	18072	17896	18445	17985	133	5460	500	13870	10	1	26500000	4850	13.56	0.99	12	0.24	1350.00	18540.00	20200	20220901	-9.41	11350	20220715	61.23	19920	-8.13	20230509	14500	26.21	20230105	20200	-9.41	20220901	11350	61.23	20220715	2.18	N	023160	500	132 억	3909037	N	N	0	N	N
46	20230622	140526	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18260	10	2	0.05	868442050	47612	25.84	18230	18380	18050	23700	12780	18250	18239.98	14.75	0	2207	18816	18532	18356	18072	17896	18445	17985	133	5460	500	13870	10	1	26500000	4839	13.53	0.98	12	0.18	1350.00	18540.00	20200	20220901	-9.60	11350	20220715	60.88	19920	-8.33	20230509	14500	25.93	20230105	20200	-9.60	20220901	11350	60.88	20220715	2.18	N	023160	500	132 억	3909037	N	N	0	N	N
47	20230622	130957	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18340	90	2	0.49	737346730	40448	21.95	18230	18380	18050	23700	12780	18250	18229.49	14.75	0	1527	18816	18532	18356	18072	17896	18445	17985	133	5460	500	13870	10	1	26500000	4860	13.59	0.99	12	0.15	1350.00	18540.00	20200	20220901	-9.21	11350	20220715	61.59	19920	-7.93	20230509	14500	26.48	20230105	20200	-9.21	20220901	11350	61.59	20220715	2.18	N	023160	500	132 억	3909037	N	N	0	N	N
48	20230622	120133	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18310	60	2	0.33	583620970	32057	17.40	18230	18380	18050	23700	12780	18250	18205.71	14.75	0	647	18816	18532	18356	18072	17896	18445	17985	133	5460	500	13870	10	1	26500000	4852	13.56	0.99	12	0.12	1350.00	18540.00	20200	20220901	-9.36	11350	20220715	61.32	19920	-8.08	20230509	14500	26.28	20230105	20200	-9.36	20220901	11350	61.32	20220715	2.18	N	023160	500	132 억	3909037	N	N	0	N	N
49	20230622	110757	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18340	90	2	0.49	500909800	27544	14.95	18230	18380	18050	23700	12780	18250	18185.77	14.75	0	194	18816	18532	18356	18072	17896	18445	17985	133	5460	500	13870	10	1	26500000	4860	13.59	0.99	12	0.10	1350.00	18540.00	20200	20220901	-9.21	11350	20220715	61.59	19920	-7.93	20230509	14500	26.48	20230105	20200	-9.21	20220901	11350	61.59	20220715	2.18	N	023160	500	132 억	3909037	N	N	0	N	N
50	20230622	100353	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18210	-40	5	-0.22	330391960	18223	9.89	18230	18250	18050	23700	12780	18250	18130.39	14.75	0	-4034	18816	18532	18356	18072	17896	18445	17985	133	5460	500	13870	10	1	26500000	4826	13.49	0.98	12	0.07	1350.00	18540.00	20200	20220901	-9.85	11350	20220715	60.44	19920	-8.58	20230509	14500	25.59	20230105	20200	-9.85	20220901	11350	60.44	20220715	2.18	N	023160	500	132 억	3909037	N	N	0	N	N
51	20230622	090321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18050	-200	5	-1.10	110500910	6099	3.31	18230	18250	18050	23700	12780	18250	18117.55	14.75	0	-4700	18816	18532	18356	18072	17896	18445	17985	133	5460	500	13870	10	1	26500000	4783	13.37	0.97	12	0.02	1350.00	18540.00	20200	20220901	-10.64	11350	20220715	59.03	19920	-9.39	20230509	14500	24.48	20230105	20200	-10.64	20220901	11350	59.03	20220715	2.18	N	023160	500	132 억	3909037	N	N	0	N	N
52	20230621	160544	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18250	-90	5	-0.49	3363200800	182441	157.08	18420	18640	18180	23800	12840	18340	18435.02	14.65	0	28682	18713	18526	18313	18126	17913	18620	18220	133	5480	500	13930	10	1	26500000	4836	13.52	0.98	12	0.69	1350.00	18540.00	20200	20220901	-9.65	11350	20220715	60.79	19920	-8.38	20230509	14500	25.86	20230105	20200	-9.65	20220901	11350	60.79	20220715	2.17	N	023160	500	132 억	3883209	N	N	0	N	N
53	20230621	150732	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18230	-110	5	-0.60	3214684220	174289	150.06	18420	18640	18220	23800	12840	18340	18444.56	14.65	0	29183	18713	18526	18313	18126	17913	18620	18220	133	5480	500	13930	10	1	26500000	4831	13.50	0.98	12	0.66	1350.00	18540.00	20200	20220901	-9.75	11350	20220715	60.62	19920	-8.48	20230509	14500	25.72	20230105	20200	-9.75	20220901	11350	60.62	20220715	2.17	N	023160	500	132 억	3883209	N	N	0	N	N
54	20230621	140627	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18320	-20	5	-0.11	2855676380	154637	133.14	18420	18640	18280	23800	12840	18340	18466.97	14.65	0	26458	18713	18526	18313	18126	17913	18620	18220	133	5480	500	13930	10	1	26500000	4855	13.57	0.99	12	0.58	1350.00	18540.00	20200	20220901	-9.31	11350	20220715	61.41	19920	-8.03	20230509	14500	26.34	20230105	20200	-9.31	20220901	11350	61.41	20220715	2.17	N	023160	500	132 억	3883209	N	N	0	N	N
55	20230621	130726	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18390	50	2	0.27	2551038290	138020	118.83	18420	18640	18280	23800	12840	18340	18483.11	14.65	0	26482	18713	18526	18313	18126	17913	18620	18220	133	5480	500	13930	10	1	26500000	4873	13.62	0.99	12	0.52	1350.00	18540.00	20200	20220901	-8.96	11350	20220715	62.03	19920	-7.68	20230509	14500	26.83	20230105	20200	-8.96	20220901	11350	62.03	20220715	2.17	N	023160	500	132 억	3883209	N	N	0	N	N
56	20230621	120653	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18470	130	2	0.71	2244617550	121416	104.54	18420	18640	18280	23800	12840	18340	18487.00	14.65	0	26191	18713	18526	18313	18126	17913	18620	18220	133	5480	500	13930	10	1	26500000	4895	13.68	1.00	12	0.46	1350.00	18540.00	20200	20220901	-8.56	11350	20220715	62.73	19920	-7.28	20230509	14500	27.38	20230105	20200	-8.56	20220901	11350	62.73	20220715	2.17	N	023160	500	132 억	3883209	N	N	0	N	N
57	20230621	110738	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18310	-30	5	-0.16	1957865400	105824	91.11	18420	18640	18280	23800	12840	18340	18501.15	14.65	0	24365	18713	18526	18313	18126	17913	18620	18220	133	5480	500	13930	10	1	26500000	4852	13.56	0.99	12	0.40	1350.00	18540.00	20200	20220901	-9.36	11350	20220715	61.32	19920	-8.08	20230509	14500	26.28	20230105	20200	-9.36	20220901	11350	61.32	20220715	2.17	N	023160	500	132 억	3883209	N	N	0	N	N
58	20230621	100646	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18600	260	2	1.42	1521274200	82075	70.67	18420	18640	18360	23800	12840	18340	18535.17	14.65	0	35259	18713	18526	18313	18126	17913	18620	18220	133	5480	500	13930	10	1	26500000	4929	13.78	1.00	12	0.31	1350.00	18540.00	20200	20220901	-7.92	11350	20220715	63.88	19920	-6.63	20230509	14500	28.28	20230105	20200	-7.92	20220901	11350	63.88	20220715	2.17	N	023160	500	132 억	3883209	N	N	0	N	N
59	20230621	090936	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18500	160	2	0.87	213881840	11569	9.96	18420	18530	18420	23800	12840	18340	18487.50	14.65	0	4341	18713	18526	18313	18126	17913	18620	18220	133	5480	500	13930	10	1	26500000	4903	13.70	1.00	12	0.04	1350.00	18540.00	20200	20220901	-8.42	11350	20220715	63.00	19920	-7.13	20230509	14500	27.59	20230105	20200	-8.42	20220901	11350	63.00	20220715	2.17	N	023160	500	132 억	3883209	N	N	0	N	N
60	20230620	160441	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18340	140	2	0.77	2122283960	115748	68.61	18200	18500	18100	23650	12740	18200	18335.38	14.64	0	-7846	18786	18492	18326	18032	17866	18640	18180	133	5455	500	13830	10	1	26500000	4860	13.59	0.99	12	0.44	1350.00	18540.00	20200	20220901	-9.21	11350	20220715	61.59	19920	-7.93	20230509	14500	26.48	20230105	20200	-9.21	20220901	11350	61.59	20220715	2.19	N	023160	500	132 억	3879370	N	N	0	N	N
61	20230620	150948	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18380	180	2	0.99	2038484820	111186	65.91	18200	18500	18100	23650	12740	18200	18334.01	14.64	0	-6906	18786	18492	18326	18032	17866	18640	18180	133	5455	500	13830	10	1	26500000	4871	13.61	0.99	12	0.42	1350.00	18540.00	20200	20220901	-9.01	11350	20220715	61.94	19920	-7.73	20230509	14500	26.76	20230105	20200	-9.01	20220901	11350	61.94	20220715	2.19	N	023160	500	132 억	3879370	N	N	0	N	N
62	20230620	141028	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18260	60	2	0.33	1300707870	71038	42.11	18200	18500	18100	23650	12740	18200	18310.03	14.64	0	-2167	18786	18492	18326	18032	17866	18640	18180	133	5455	500	13830	10	1	26500000	4839	13.53	0.98	12	0.27	1350.00	18540.00	20200	20220901	-9.60	11350	20220715	60.88	19920	-8.33	20230509	14500	25.93	20230105	20200	-9.60	20220901	11350	60.88	20220715	2.19	N	023160	500	132 억	3879370	N	N	0	N	N
63	20230620	130851	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18220	20	2	0.11	1173956750	64082	37.99	18200	18500	18100	23650	12740	18200	18319.60	14.64	0	-1358	18786	18492	18326	18032	17866	18640	18180	133	5455	500	13830	10	1	26500000	4828	13.50	0.98	12	0.24	1350.00	18540.00	20200	20220901	-9.80	11350	20220715	60.53	19920	-8.53	20230509	14500	25.66	20230105	20200	-9.80	20220901	11350	60.53	20220715	2.19	N	023160	500	132 억	3879370	N	N	0	N	N
64	20230620	120703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18150	-50	5	-0.27	1069755290	58358	34.59	18200	18500	18100	23650	12740	18200	18330.91	14.64	0	-1817	18786	18492	18326	18032	17866	18640	18180	133	5455	500	13830	10	1	26500000	4810	13.44	0.98	12	0.22	1350.00	18540.00	20200	20220901	-10.15	11350	20220715	59.91	19920	-8.89	20230509	14500	25.17	20230105	20200	-10.15	20220901	11350	59.91	20220715	2.19	N	023160	500	132 억	3879370	N	N	0	N	N
65	20230620	110430	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18200	0	3	0.00	866212930	47143	27.95	18200	18500	18180	23650	12740	18200	18374.16	14.64	0	2830	18786	18492	18326	18032	17866	18640	18180	133	5455	500	13830	10	1	26500000	4823	13.48	0.98	12	0.18	1350.00	18540.00	20200	20220901	-9.90	11350	20220715	60.35	19920	-8.63	20230509	14500	25.52	20230105	20200	-9.90	20220901	11350	60.35	20220715	2.19	N	023160	500	132 억	3879370	N	N	0	N	N
66	20230620	100424	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18310	110	2	0.60	688305410	37391	22.16	18200	18500	18200	23650	12740	18200	18408.32	14.64	0	7384	18786	18492	18326	18032	17866	18640	18180	133	5455	500	13830	10	1	26500000	4852	13.56	0.99	12	0.14	1350.00	18540.00	20200	20220901	-9.36	11350	20220715	61.32	19920	-8.08	20230509	14500	26.28	20230105	20200	-9.36	20220901	11350	61.32	20220715	2.19	N	023160	500	132 억	3879370	N	N	0	N	N
67	20230620	090854	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18440	240	2	1.32	107833680	5870	3.48	18200	18480	18200	23650	12740	18200	18370.30	14.64	0	1202	18786	18492	18326	18032	17866	18640	18180	133	5455	500	13830	10	1	26500000	4887	13.66	0.99	12	0.02	1350.00	18540.00	20200	20220901	-8.71	11350	20220715	62.47	19920	-7.43	20230509	14500	27.17	20230105	20200	-8.71	20220901	11350	62.47	20220715	2.19	N	023160	500	132 억	3879370	N	N	0	N	N
68	20230619	160252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18200	20	2	0.11	3100034500	168452	61.44	18190	18620	18160	23600	12730	18180	18403.11	14.58	0	15531	18680	18430	18030	17780	17380	18555	17905	133	5435	500	13810	10	1	26500000	4823	13.48	0.98	12	0.64	1350.00	18540.00	20200	20220901	-9.90	11350	20220715	60.35	19920	-8.63	20230509	14500	25.52	20230105	20200	-9.90	20220901	11350	60.35	20220715	2.15	N	023160	500	132 억	3862526	N	N	250	N	N
69	20230619	150743	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18170	-10	5	-0.06	3019487680	164027	59.83	18190	18620	18160	23600	12730	18180	18408.48	14.58	0	14159	18680	18430	18030	17780	17380	18555	17905	133	5435	500	13810	10	1	26500000	4815	13.46	0.98	12	0.62	1350.00	18540.00	20200	20220901	-10.05	11350	20220715	60.09	19920	-8.79	20230509	14500	25.31	20230105	20200	-10.05	20220901	11350	60.09	20220715	2.15	N	023160	500	132 억	3862526	N	N	250	N	N
70	20230619	141024	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18200	20	2	0.11	2809077380	152457	55.61	18190	18620	18160	23600	12730	18180	18425.38	14.58	0	13399	18680	18430	18030	17780	17380	18555	17905	133	5435	500	13810	10	1	26500000	4823	13.48	0.98	12	0.58	1350.00	18540.00	20200	20220901	-9.90	11350	20220715	60.35	19920	-8.63	20230509	14500	25.52	20230105	20200	-9.90	20220901	11350	60.35	20220715	2.15	N	023160	500	132 억	3862526	N	N	250	N	N
71	20230619	130838	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18320	140	2	0.77	2552562580	138405	50.48	18190	18620	18160	23600	12730	18180	18442.71	14.58	0	13166	18680	18430	18030	17780	17380	18555	17905	133	5435	500	13810	10	1	26500000	4855	13.57	0.99	12	0.52	1350.00	18540.00	20200	20220901	-9.31	11350	20220715	61.41	19920	-8.03	20230509	14500	26.34	20230105	20200	-9.31	20220901	11350	61.41	20220715	2.15	N	023160	500	132 억	3862526	N	N	250	N	N
72	20230619	120745	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18250	70	2	0.39	2437376200	132100	48.18	18190	18620	18160	23600	12730	18180	18451.00	14.58	0	12028	18680	18430	18030	17780	17380	18555	17905	133	5435	500	13810	10	1	26500000	4836	13.52	0.98	12	0.50	1350.00	18540.00	20200	20220901	-9.65	11350	20220715	60.79	19920	-8.38	20230509	14500	25.86	20230105	20200	-9.65	20220901	11350	60.79	20220715	2.15	N	023160	500	132 억	3862526	N	N	250	N	N
73	20230619	110625	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18230	50	2	0.28	2272663560	123083	44.89	18190	18620	18160	23600	12730	18180	18464.48	14.58	0	10700	18680	18430	18030	17780	17380	18555	17905	133	5435	500	13810	10	1	26500000	4831	13.50	0.98	12	0.46	1350.00	18540.00	20200	20220901	-9.75	11350	20220715	60.62	19920	-8.48	20230509	14500	25.72	20230105	20200	-9.75	20220901	11350	60.62	20220715	2.15	N	023160	500	132 억	3862526	N	N	250	N	N
74	20230619	101020	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18330	150	2	0.83	1982150340	107236	39.11	18190	18620	18160	23600	12730	18180	18484.01	14.58	0	12702	18680	18430	18030	17780	17380	18555	17905	133	5435	500	13810	10	1	26500000	4857	13.58	0.99	12	0.40	1350.00	18540.00	20200	20220901	-9.26	11350	20220715	61.50	19920	-7.98	20230509	14500	26.41	20230105	20200	-9.26	20220901	11350	61.50	20220715	2.15	N	023160	500	132 억	3862526	N	N	250	N	N
75	20230619	090546	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18330	150	2	0.83	147474390	8093	2.95	18190	18330	18160	23600	12730	18180	18222.47	14.58	0	-251	18680	18430	18030	17780	17380	18555	17905	133	5435	500	13810	10	1	26500000	4857	13.58	0.99	12	0.03	1350.00	18540.00	20200	20220901	-9.26	11350	20220715	61.50	19920	-7.98	20230509	14500	26.41	20230105	20200	-9.26	20220901	11350	61.50	20220715	2.15	N	023160	500	132 억	3862526	N	N	250	N	N
76	20230616	160453	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18180	560	2	3.18	4934673430	273260	160.52	17630	18280	17630	22900	12340	17620	18058.22	14.45	0	47521	17993	17806	17533	17346	17073	17670	17210	133	5280	500	13390	10	1	26500000	4818	13.47	0.98	12	1.03	1350.00	18540.00	20200	20220901	-10.00	11350	20220715	60.18	19920	-8.73	20230509	14500	25.38	20230105	20200	-10.00	20220901	11350	60.18	20220715	2.13	N	023160	500	132 억	3828924	N	N	250	N	N
77	20230616	150523	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18190	570	2	3.23	4669946970	258702	151.96	17630	18280	17630	22900	12340	17620	18051.45	14.45	0	46006	17993	17806	17533	17346	17073	17670	17210	133	5280	500	13390	10	1	26500000	4820	13.47	0.98	12	0.98	1350.00	18540.00	20200	20220901	-9.95	11350	20220715	60.26	19920	-8.68	20230509	14500	25.45	20230105	20200	-9.95	20220901	11350	60.26	20220715	2.13	N	023160	500	132 억	3828924	N	N	427	N	N
78	20230616	140357	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18250	630	2	3.58	4220698950	233969	137.44	17630	18280	17630	22900	12340	17620	18039.56	14.45	0	50947	17993	17806	17533	17346	17073	17670	17210	133	5280	500	13390	10	1	26500000	4836	13.52	0.98	12	0.88	1350.00	18540.00	20200	20220901	-9.65	11350	20220715	60.79	19920	-8.38	20230509	14500	25.86	20230105	20200	-9.65	20220901	11350	60.79	20220715	2.13	N	023160	500	132 억	3828924	N	N	427	N	N
79	20230616	130923	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18170	550	2	3.12	3319615270	184509	108.38	17630	18180	17630	22900	12340	17620	17991.62	14.45	0	40566	17993	17806	17533	17346	17073	17670	17210	133	5280	500	13390	10	1	26500000	4815	13.46	0.98	12	0.70	1350.00	18540.00	20200	20220901	-10.05	11350	20220715	60.09	19920	-8.79	20230509	14500	25.31	20230105	20200	-10.05	20220901	11350	60.09	20220715	2.13	N	023160	500	132 억	3828924	N	N	427	N	N
80	20230616	121004	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18020	400	2	2.27	2520889510	140388	82.47	17630	18090	17630	22900	12340	17620	17956.59	14.45	0	26813	17993	17806	17533	17346	17073	17670	17210	133	5280	500	13390	10	1	26500000	4775	13.35	0.97	12	0.53	1350.00	18540.00	20200	20220901	-10.79	11350	20220715	58.77	19920	-9.54	20230509	14500	24.28	20230105	20200	-10.79	20220901	11350	58.77	20220715	2.13	N	023160	500	132 억	3828924	N	N	427	N	N
81	20230616	110609	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	18010	390	2	2.21	2116364480	117938	69.28	17630	18090	17630	22900	12340	17620	17944.72	14.45	0	29311	17993	17806	17533	17346	17073	17670	17210	133	5280	500	13390	10	1	26500000	4773	13.34	0.97	12	0.45	1350.00	18540.00	20200	20220901	-10.84	11350	20220715	58.68	19920	-9.59	20230509	14500	24.21	20230105	20200	-10.84	20220901	11350	58.68	20220715	2.13	N	023160	500	132 억	3828924	N	N	427	N	N
82	20230616	100225	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17830	210	2	1.19	974614130	54483	32.00	17630	18020	17630	22900	12340	17620	17888.41	14.45	0	5809	17993	17806	17533	17346	17073	17670	17210	133	5280	500	13390	10	1	26500000	4725	13.21	0.96	12	0.21	1350.00	18540.00	20200	20220901	-11.73	11350	20220715	57.09	19920	-10.49	20230509	14500	22.97	20230105	20200	-11.73	20220901	11350	57.09	20220715	2.13	N	023160	500	132 억	3828924	N	N	427	N	N
83	20230616	090118	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17660	40	2	0.23	7784630	441	0.26	17630	17680	17630	22900	12340	17620	17652.22	14.45	0	-140	17993	17806	17533	17346	17073	17670	17210	133	5280	500	13390	10	1	26500000	4680	13.08	0.95	12	0.00	1350.00	18540.00	20200	20220901	-12.57	11350	20220715	55.59	19920	-11.35	20230509	14500	21.79	20230105	20200	-12.57	20220901	11350	55.59	20220715	2.13	N	023160	500	132 억	3828924	N	N	427	N	N
84	20230615	150522	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17660	40	2	0.23	2863730470	163554	150.54	17630	17720	17260	22900	12340	17620	17509.39	14.48	0	-20371	18180	17900	17700	17420	17220	17800	17320	133	5280	500	13390	10	1	26500000	4680	13.08	0.95	12	0.62	1350.00	18540.00	20200	20220901	-12.57	11350	20220715	55.59	19920	-11.35	20230509	14500	21.79	20230105	20200	-12.57	20220901	11350	55.59	20220715	2.13	N	023160	500	132 억	3837964	N	N	12	N	N
85	20230615	141144	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17650	30	2	0.17	2465667860	141014	129.79	17630	17720	17260	22900	12340	17620	17485.27	14.48	0	-17928	18180	17900	17700	17420	17220	17800	17320	133	5280	500	13390	10	1	26500000	4677	13.07	0.95	12	0.53	1350.00	18540.00	20200	20220901	-12.62	11350	20220715	55.51	19920	-11.40	20230509	14500	21.72	20230105	20200	-12.62	20220901	11350	55.51	20220715	2.13	N	023160	500	132 억	3837964	N	N	12	N	N
86	20230615	130700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17440	-180	5	-1.02	1862029480	106752	98.26	17630	17690	17260	22900	12340	17620	17442.57	14.48	0	-25065	18180	17900	17700	17420	17220	17800	17320	133	5280	500	13390	10	1	26500000	4622	12.92	0.94	12	0.40	1350.00	18540.00	20200	20220901	-13.66	11350	20220715	53.66	19920	-12.45	20230509	14500	20.28	20230105	20200	-13.66	20220901	11350	53.66	20220715	2.13	N	023160	500	132 억	3837964	N	N	12	N	N
87	20230615	120422	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17310	-310	5	-1.76	1597056380	91541	84.26	17630	17690	17260	22900	12340	17620	17446.35	14.48	0	-23991	18180	17900	17700	17420	17220	17800	17320	133	5280	500	13390	10	1	26500000	4587	12.82	0.93	12	0.35	1350.00	18540.00	20200	20220901	-14.31	11350	20220715	52.51	19920	-13.10	20230509	14500	19.38	20230105	20200	-14.31	20220901	11350	52.51	20220715	2.13	N	023160	500	132 억	3837964	N	N	12	N	N
88	20230615	110520	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17330	-290	5	-1.65	1240278100	70909	65.27	17630	17690	17330	22900	12340	17620	17491.12	14.48	0	-21184	18180	17900	17700	17420	17220	17800	17320	133	5280	500	13390	10	1	26500000	4592	12.84	0.93	12	0.27	1350.00	18540.00	20200	20220901	-14.21	11350	20220715	52.69	19920	-13.00	20230509	14500	19.52	20230105	20200	-14.21	20220901	11350	52.69	20220715	2.13	N	023160	500	132 억	3837964	N	N	12	N	N
89	20230611	184815	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17890	-520	5	-2.82	5806220830	322013	100.07	18510	18610	17850	23900	12890	18410	18032.13	14.52	-45896	-46797	19296	18852	18506	18062	17716	18680	17890	133	5505	500	13990	10	1	26500000	4741	13.25	0.96	12	1.22	1350.00	18540.00	20200	20220901	-11.44	11350	20220715	57.62	19920	-10.19	20230509	14500	23.38	20230105	20200	-11.44	20220901	11350	57.62	20220715	1.86	N	023160	500	132 억	3849059	N	N	341	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History