KissMeData/023440/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 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	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	20	2	0.80	1058259550	424405	72.99	2470	2530	2465	3250	1750	2500	2493.51	0.21	0	27155	2603	2551	2518	2466	2433	2535	2450	243	750	500	1750	5	1	48648443	1226	-3.67	1.60	12	0.87	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.58	N	023440	500	243 억	101919	N	N	N	N
3	20230630	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	0	3	0.00	970880015	389471	66.98	2470	2530	2465	3250	1750	2500	2492.82	0.21	0	19812	2603	2551	2518	2466	2433	2535	2450	243	750	500	1750	5	1	48648443	1216	-3.64	1.59	12	0.80	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.58	N	023440	500	243 억	101919	N	N	N	N
4	20230630	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	20	2	0.80	845842205	339543	58.40	2470	2530	2465	3250	1750	2500	2491.12	0.21	0	21900	2603	2551	2518	2466	2433	2535	2450	243	750	500	1750	5	1	48648443	1226	-3.67	1.60	12	0.70	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.58	N	023440	500	243 억	101919	N	N	N	N
5	20230630	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	10	2	0.40	766415390	307886	52.95	2470	2530	2465	3250	1750	2500	2489.28	0.21	0	24448	2603	2551	2518	2466	2433	2535	2450	243	750	500	1750	5	1	48648443	1221	-3.66	1.59	12	0.63	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.58	N	023440	500	243 억	101919	N	N	N	N
6	20230630	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-10	5	-0.40	640326145	257192	44.23	2470	2530	2465	3250	1750	2500	2489.68	0.21	0	11548	2603	2551	2518	2466	2433	2535	2450	243	750	500	1750	5	1	48648443	1211	-3.63	1.58	12	0.53	-686.00	1575.00	5450	20230414	-54.31	1530	20220928	62.75	5450	-54.31	20230414	1970	26.40	20230224	5450	-54.31	20230414	1530	62.75	20220928	0.58	N	023440	500	243 억	101919	N	N	N	N
7	20230630	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	0	3	0.00	578120570	232172	39.93	2470	2530	2465	3250	1750	2500	2490.05	0.21	0	14173	2603	2551	2518	2466	2433	2535	2450	243	750	500	1750	5	1	48648443	1216	-3.64	1.59	12	0.48	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.58	N	023440	500	243 억	101919	N	N	N	N
8	20230630	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	10	2	0.40	393934200	158179	27.20	2470	2530	2465	3250	1750	2500	2490.43	0.21	0	7340	2603	2551	2518	2466	2433	2535	2450	243	750	500	1750	5	1	48648443	1221	-3.66	1.59	12	0.33	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.58	N	023440	500	243 억	101919	N	N	N	N
9	20230630	090327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	0	3	0.00	112997755	45584	7.84	2470	2500	2465	3250	1750	2500	2478.89	0.21	0	-6091	2603	2551	2518	2466	2433	2535	2450	243	750	500	1750	5	1	48648443	1216	-3.64	1.59	12	0.09	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.58	N	023440	500	243 억	101919	N	N	N	N
10	20230629	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-50	5	-1.96	1438487890	573664	55.08	2550	2570	2485	3315	1785	2550	2507.55	0.18	0	13251	2770	2660	2585	2475	2400	2622	2437	243	765	500	1780	5	1	48648443	1216	-3.64	1.59	12	1.18	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.58	N	023440	500	243 억	88686	N	N	N	N
11	20230629	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-50	5	-1.96	1395834595	556583	53.44	2550	2570	2485	3315	1785	2550	2507.86	0.18	0	15307	2770	2660	2585	2475	2400	2622	2437	243	765	500	1780	5	1	48648443	1216	-3.64	1.59	12	1.14	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.58	N	023440	500	243 억	88686	N	N	N	N
12	20230629	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-40	5	-1.57	1133498840	451651	43.37	2550	2570	2490	3315	1785	2550	2509.68	0.18	0	12789	2770	2660	2585	2475	2400	2622	2437	243	765	500	1780	5	1	48648443	1221	-3.66	1.59	12	0.93	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.58	N	023440	500	243 억	88686	N	N	N	N
13	20230629	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-35	5	-1.37	921234890	366698	35.21	2550	2570	2490	3315	1785	2550	2512.24	0.18	0	13852	2770	2660	2585	2475	2400	2622	2437	243	765	500	1780	5	1	48648443	1224	-3.67	1.60	12	0.75	-686.00	1575.00	5450	20230414	-53.85	1530	20220928	64.38	5450	-53.85	20230414	1970	27.66	20230224	5450	-53.85	20230414	1530	64.38	20220928	0.58	N	023440	500	243 억	88686	N	N	N	N
14	20230629	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-40	5	-1.57	837448805	333289	32.00	2550	2570	2490	3315	1785	2550	2512.68	0.18	0	13982	2770	2660	2585	2475	2400	2622	2437	243	765	500	1780	5	1	48648443	1221	-3.66	1.59	12	0.69	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.58	N	023440	500	243 억	88686	N	N	N	N
15	20230629	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-15	5	-0.59	741009200	295060	28.33	2550	2570	2490	3315	1785	2550	2511.38	0.18	0	28810	2770	2660	2585	2475	2400	2622	2437	243	765	500	1780	5	1	48648443	1233	-3.70	1.61	12	0.61	-686.00	1575.00	5450	20230414	-53.49	1530	20220928	65.69	5450	-53.49	20230414	1970	28.68	20230224	5450	-53.49	20230414	1530	65.69	20220928	0.58	N	023440	500	243 억	88686	N	N	N	N
16	20230629	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-45	5	-1.76	607668285	242155	23.25	2550	2570	2490	3315	1785	2550	2509.42	0.18	0	21000	2770	2660	2585	2475	2400	2622	2437	243	765	500	1780	5	1	48648443	1219	-3.65	1.59	12	0.50	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.58	N	023440	500	243 억	88686	N	N	N	N
17	20230629	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-10	5	-0.39	11034365	4337	0.42	2550	2570	2530	3315	1785	2550	2544.24	0.18	0	-546	2770	2660	2585	2475	2400	2622	2437	243	765	500	1780	5	1	48648443	1236	-3.70	1.61	12	0.01	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.58	N	023440	500	243 억	88686	N	N	N	N
18	20230628	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-135	5	-5.03	2639745535	1027676	74.33	2690	2695	2510	3490	1880	2685	2568.68	0.60	0	-205357	2971	2827	2701	2557	2431	2900	2630	243	805	500	1870	5	1	48648443	1241	-3.72	1.62	12	2.11	-686.00	1575.00	5450	20230414	-53.21	1530	20220928	66.67	5450	-53.21	20230414	1970	29.44	20230224	5450	-53.21	20230414	1530	66.67	20220928	0.61	N	023440	500	243 억	292848	N	N	N	N
19	20230628	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-120	5	-4.47	2534547550	986524	71.35	2690	2695	2510	3490	1880	2685	2569.17	0.60	0	-204339	2971	2827	2701	2557	2431	2900	2630	243	805	500	1870	5	1	48648443	1248	-3.74	1.63	12	2.03	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.61	N	023440	500	243 억	292848	N	N	N	N
20	20230628	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-130	5	-4.84	2385851895	928499	67.16	2690	2695	2510	3490	1880	2685	2569.58	0.60	0	-200012	2971	2827	2701	2557	2431	2900	2630	243	805	500	1870	5	1	48648443	1243	-3.72	1.62	12	1.91	-686.00	1575.00	5450	20230414	-53.12	1530	20220928	66.99	5450	-53.12	20230414	1970	29.70	20230224	5450	-53.12	20230414	1530	66.99	20220928	0.61	N	023440	500	243 억	292848	N	N	N	N
21	20230628	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-120	5	-4.47	2278119710	886497	64.12	2690	2695	2510	3490	1880	2685	2569.80	0.60	0	-194780	2971	2827	2701	2557	2431	2900	2630	243	805	500	1870	5	1	48648443	1248	-3.74	1.63	12	1.82	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.61	N	023440	500	243 억	292848	N	N	N	N
22	20230628	120257	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-95	5	-3.54	2156848840	839341	60.71	2690	2695	2510	3490	1880	2685	2569.69	0.60	0	-176653	2971	2827	2701	2557	2431	2900	2630	243	805	500	1870	5	1	48648443	1260	-3.78	1.64	12	1.73	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.61	N	023440	500	243 억	292848	N	N	N	N
23	20230628	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-115	5	-4.28	2010492125	782113	56.57	2690	2695	2510	3490	1880	2685	2570.59	0.60	0	-162522	2971	2827	2701	2557	2431	2900	2630	243	805	500	1870	5	1	48648443	1250	-3.75	1.63	12	1.61	-686.00	1575.00	5450	20230414	-52.84	1530	20220928	67.97	5450	-52.84	20230414	1970	30.46	20230224	5450	-52.84	20230414	1530	67.97	20220928	0.61	N	023440	500	243 억	292848	N	N	N	N
24	20230628	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-130	5	-4.84	1712299905	664746	48.08	2690	2695	2510	3490	1880	2685	2575.87	0.60	0	-108944	2971	2827	2701	2557	2431	2900	2630	243	805	500	1870	5	1	48648443	1243	-3.72	1.62	12	1.37	-686.00	1575.00	5450	20230414	-53.12	1530	20220928	66.99	5450	-53.12	20230414	1970	29.70	20230224	5450	-53.12	20230414	1530	66.99	20220928	0.61	N	023440	500	243 억	292848	N	N	N	N
25	20230628	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-35	5	-1.30	69277235	26050	1.88	2690	2695	2625	3490	1880	2685	2659.39	0.60	0	-15652	2971	2827	2701	2557	2431	2900	2630	243	805	500	1870	5	1	48648443	1289	-3.86	1.68	12	0.05	-686.00	1575.00	5450	20230414	-51.38	1530	20220928	73.20	5450	-51.38	20230414	1970	34.52	20230224	5450	-51.38	20230414	1530	73.20	20220928	0.61	N	023440	500	243 억	292848	N	N	N	N
26	20230627	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	65	2	2.48	3757121475	1373852	129.57	2630	2845	2575	3405	1835	2620	2734.83	0.62	0	-8573	2803	2711	2613	2521	2423	2757	2567	243	785	500	1830	5	1	48648443	1306	-3.91	1.70	12	2.82	-686.00	1575.00	5450	20230414	-50.73	1530	20220928	75.49	5450	-50.73	20230414	1970	36.29	20230224	5450	-50.73	20230414	1530	75.49	20220928	0.64	N	023440	500	243 억	302106	N	N	N	N
27	20230627	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	55	2	2.10	3601284165	1315391	124.05	2630	2845	2575	3405	1835	2620	2737.89	0.62	0	8845	2803	2711	2613	2521	2423	2757	2567	243	785	500	1830	5	1	48648443	1301	-3.90	1.70	12	2.70	-686.00	1575.00	5450	20230414	-50.92	1530	20220928	74.84	5450	-50.92	20230414	1970	35.79	20230224	5450	-50.92	20230414	1530	74.84	20220928	0.64	N	023440	500	243 억	302106	N	N	N	N
28	20230627	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	75	2	2.86	3347558660	1220623	115.12	2630	2845	2575	3405	1835	2620	2742.60	0.62	0	31939	2803	2711	2613	2521	2423	2757	2567	243	785	500	1830	5	1	48648443	1311	-3.93	1.71	12	2.51	-686.00	1575.00	5450	20230414	-50.55	1530	20220928	76.14	5450	-50.55	20230414	1970	36.80	20230224	5450	-50.55	20230414	1530	76.14	20220928	0.64	N	023440	500	243 억	302106	N	N	N	N
29	20230627	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	110	2	4.20	3018121505	1098941	103.64	2630	2845	2575	3405	1835	2620	2746.51	0.62	0	22198	2803	2711	2613	2521	2423	2757	2567	243	785	500	1830	5	1	48648443	1328	-3.98	1.73	12	2.26	-686.00	1575.00	5450	20230414	-49.91	1530	20220928	78.43	5450	-49.91	20230414	1970	38.58	20230224	5450	-49.91	20230414	1530	78.43	20220928	0.64	N	023440	500	243 억	302106	N	N	N	N
30	20230627	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	100	2	3.82	2823788755	1027554	96.91	2630	2845	2575	3405	1835	2620	2748.19	0.62	0	32884	2803	2711	2613	2521	2423	2757	2567	243	785	500	1830	5	1	48648443	1323	-3.97	1.73	12	2.11	-686.00	1575.00	5450	20230414	-50.09	1530	20220928	77.78	5450	-50.09	20230414	1970	38.07	20230224	5450	-50.09	20230414	1530	77.78	20220928	0.64	N	023440	500	243 억	302106	N	N	N	N
31	20230627	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	115	2	4.39	2622763360	953804	89.95	2630	2845	2575	3405	1835	2620	2749.93	0.62	0	59987	2803	2711	2613	2521	2423	2757	2567	243	785	500	1830	5	1	48648443	1331	-3.99	1.74	12	1.96	-686.00	1575.00	5450	20230414	-49.82	1530	20220928	78.76	5450	-49.82	20230414	1970	38.83	20230224	5450	-49.82	20230414	1530	78.76	20220928	0.64	N	023440	500	243 억	302106	N	N	N	N
32	20230627	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	90	2	3.44	2298739355	834599	78.71	2630	2845	2575	3405	1835	2620	2754.47	0.62	0	59026	2803	2711	2613	2521	2423	2757	2567	243	785	500	1830	5	1	48648443	1318	-3.95	1.72	12	1.72	-686.00	1575.00	5450	20230414	-50.28	1530	20220928	77.12	5450	-50.28	20230414	1970	37.56	20230224	5450	-50.28	20230414	1530	77.12	20220928	0.64	N	023440	500	243 억	302106	N	N	N	N
33	20230627	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	-25	5	-0.95	47045035	17979	1.70	2630	2630	2575	3405	1835	2620	2616.47	0.62	0	-13346	2803	2711	2613	2521	2423	2757	2567	243	785	500	1830	5	1	48648443	1262	-3.78	1.65	12	0.04	-686.00	1575.00	5450	20230414	-52.39	1530	20220928	69.61	5450	-52.39	20230414	1970	31.73	20230224	5450	-52.39	20230414	1530	69.61	20220928	0.64	N	023440	500	243 억	302106	N	N	N	N
34	20230626	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	85	2	3.35	2788546140	1056749	162.75	2535	2705	2515	3295	1775	2535	2638.80	0.22	0	197561	2705	2620	2560	2475	2415	2590	2445	243	760	500	1770	5	1	48648443	1275	-3.82	1.66	12	2.17	-686.00	1575.00	5450	20230414	-51.93	1530	20220928	71.24	5450	-51.93	20230414	1970	32.99	20230224	5450	-51.93	20230414	1530	71.24	20220928	0.68	N	023440	500	243 억	106708	N	N	N	N
35	20230626	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	95	2	3.75	2704139365	1024527	157.79	2535	2705	2515	3295	1775	2535	2639.41	0.22	0	194878	2705	2620	2560	2475	2415	2590	2445	243	760	500	1770	5	1	48648443	1279	-3.83	1.67	12	2.11	-686.00	1575.00	5450	20230414	-51.74	1530	20220928	71.90	5450	-51.74	20230414	1970	33.50	20230224	5450	-51.74	20230414	1530	71.90	20220928	0.68	N	023440	500	243 억	106708	N	N	N	N
36	20230626	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	85	2	3.35	2445242865	925630	142.56	2535	2705	2515	3295	1775	2535	2641.71	0.22	0	210139	2705	2620	2560	2475	2415	2590	2445	243	760	500	1770	5	1	48648443	1275	-3.82	1.66	12	1.90	-686.00	1575.00	5450	20230414	-51.93	1530	20220928	71.24	5450	-51.93	20230414	1970	32.99	20230224	5450	-51.93	20230414	1530	71.24	20220928	0.68	N	023440	500	243 억	106708	N	N	N	N
37	20230626	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	110	2	4.34	2190912870	828950	127.67	2535	2705	2515	3295	1775	2535	2643.00	0.22	0	210395	2705	2620	2560	2475	2415	2590	2445	243	760	500	1770	5	1	48648443	1287	-3.86	1.68	12	1.70	-686.00	1575.00	5450	20230414	-51.47	1530	20220928	72.88	5450	-51.47	20230414	1970	34.26	20230224	5450	-51.47	20230414	1530	72.88	20220928	0.68	N	023440	500	243 억	106708	N	N	N	N
38	20230626	120322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	130	2	5.13	1974465735	746882	115.03	2535	2705	2515	3295	1775	2535	2643.62	0.22	0	200006	2705	2620	2560	2475	2415	2590	2445	243	760	500	1770	5	1	48648443	1296	-3.88	1.69	12	1.54	-686.00	1575.00	5450	20230414	-51.10	1530	20220928	74.18	5450	-51.10	20230414	1970	35.28	20230224	5450	-51.10	20230414	1530	74.18	20220928	0.68	N	023440	500	243 억	106708	N	N	N	N
39	20230626	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	135	2	5.33	1702570725	644241	99.22	2535	2705	2515	3295	1775	2535	2642.76	0.22	0	165046	2705	2620	2560	2475	2415	2590	2445	243	760	500	1770	5	1	48648443	1299	-3.89	1.70	12	1.32	-686.00	1575.00	5450	20230414	-51.01	1530	20220928	74.51	5450	-51.01	20230414	1970	35.53	20230224	5450	-51.01	20230414	1530	74.51	20220928	0.68	N	023440	500	243 억	106708	N	N	N	N
40	20230626	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	115	2	4.54	697665720	269269	41.47	2535	2675	2515	3295	1775	2535	2590.97	0.22	0	38069	2705	2620	2560	2475	2415	2590	2445	243	760	500	1770	5	1	48648443	1289	-3.86	1.68	12	0.55	-686.00	1575.00	5450	20230414	-51.38	1530	20220928	73.20	5450	-51.38	20230414	1970	34.52	20230224	5450	-51.38	20230414	1530	73.20	20220928	0.68	N	023440	500	243 억	106708	N	N	N	N
41	20230626	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	20	2	0.79	37562470	14784	2.28	2535	2555	2530	3295	1775	2535	2540.76	0.22	0	-3708	2705	2620	2560	2475	2415	2590	2445	243	760	500	1770	5	1	48648443	1243	-3.72	1.62	12	0.03	-686.00	1575.00	5450	20230414	-53.12	1530	20220928	66.99	5450	-53.12	20230414	1970	29.70	20230224	5450	-53.12	20230414	1530	66.99	20220928	0.68	N	023440	500	243 억	106708	N	N	N	N
42	20230623	160520	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-75	5	-2.87	1636586220	643569	71.98	2635	2645	2500	3390	1830	2610	2543.00	0.49	0	-131480	2773	2691	2608	2526	2443	2732	2567	243	780	500	1820	5	1	48648443	1233	-3.70	1.61	12	1.32	-686.00	1575.00	5450	20230414	-53.49	1530	20220928	65.69	5450	-53.49	20230414	1970	28.68	20230224	5450	-53.49	20230414	1530	65.69	20220928	0.67	N	023440	500	243 억	237504	N	N	N	N
43	20230623	140251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-75	5	-2.87	1439032825	565436	63.24	2635	2645	2500	3390	1830	2610	2545.00	0.49	0	-124903	2773	2691	2608	2526	2443	2732	2567	243	780	500	1820	5	1	48648443	1233	-3.70	1.61	12	1.16	-686.00	1575.00	5450	20230414	-53.49	1530	20220928	65.69	5450	-53.49	20230414	1970	28.68	20230224	5450	-53.49	20230414	1530	65.69	20220928	0.67	N	023440	500	243 억	237504	N	N	N	N
44	20230622	161000	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	80	2	3.16	2336810175	888728	250.37	2530	2690	2525	3285	1775	2530	2629.67	0.16	0	159652	2653	2591	2558	2496	2463	2575	2480	243	755	500	1770	5	1	48648443	1270	-3.80	1.66	12	1.83	-686.00	1575.00	5450	20230414	-52.11	1530	20220928	70.59	5450	-52.11	20230414	1970	32.49	20230224	5450	-52.11	20230414	1530	70.59	20220928	0.70	N	023440	500	243 억	78510	N	N	N	N
45	20230622	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	80	2	3.16	2211029920	840448	236.76	2530	2690	2525	3285	1775	2530	2631.05	0.16	0	158498	2653	2591	2558	2496	2463	2575	2480	243	755	500	1770	5	1	48648443	1270	-3.80	1.66	12	1.73	-686.00	1575.00	5450	20230414	-52.11	1530	20220928	70.59	5450	-52.11	20230414	1970	32.49	20230224	5450	-52.11	20230414	1530	70.59	20220928	0.70	N	023440	500	243 억	78510	N	N	N	N
46	20230622	140915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	105	2	4.15	1942025690	737681	207.81	2530	2690	2525	3285	1775	2530	2632.93	0.16	0	159042	2653	2591	2558	2496	2463	2575	2480	243	755	500	1770	5	1	48648443	1282	-3.84	1.67	12	1.52	-686.00	1575.00	5450	20230414	-51.65	1530	20220928	72.22	5450	-51.65	20230414	1970	33.76	20230224	5450	-51.65	20230414	1530	72.22	20220928	0.70	N	023440	500	243 억	78510	N	N	N	N
47	20230622	131000	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	110	2	4.35	1828694690	694561	195.67	2530	2690	2525	3285	1775	2530	2633.22	0.16	0	162088	2653	2591	2558	2496	2463	2575	2480	243	755	500	1770	5	1	48648443	1284	-3.85	1.68	12	1.43	-686.00	1575.00	5450	20230414	-51.56	1530	20220928	72.55	5450	-51.56	20230414	1970	34.01	20230224	5450	-51.56	20230414	1530	72.55	20220928	0.70	N	023440	500	243 억	78510	N	N	N	N
48	20230622	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	95	2	3.75	1651840955	627443	176.76	2530	2690	2525	3285	1775	2530	2633.03	0.16	0	160447	2653	2591	2558	2496	2463	2575	2480	243	755	500	1770	5	1	48648443	1277	-3.83	1.67	12	1.29	-686.00	1575.00	5450	20230414	-51.83	1530	20220928	71.57	5450	-51.83	20230414	1970	33.25	20230224	5450	-51.83	20230414	1530	71.57	20220928	0.70	N	023440	500	243 억	78510	N	N	N	N
49	20230622	110748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	130	2	5.14	1497440535	568749	160.22	2530	2690	2525	3285	1775	2530	2633.28	0.16	0	154483	2653	2591	2558	2496	2463	2575	2480	243	755	500	1770	5	1	48648443	1294	-3.88	1.69	12	1.17	-686.00	1575.00	5450	20230414	-51.19	1530	20220928	73.86	5450	-51.19	20230414	1970	35.03	20230224	5450	-51.19	20230414	1530	73.86	20220928	0.70	N	023440	500	243 억	78510	N	N	N	N
50	20230622	100824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	125	2	4.94	829297155	318386	89.69	2530	2665	2525	3285	1775	2530	2605.23	0.16	0	73640	2653	2591	2558	2496	2463	2575	2480	243	755	500	1770	5	1	48648443	1292	-3.87	1.69	12	0.65	-686.00	1575.00	5450	20230414	-51.28	1530	20220928	73.53	5450	-51.28	20230414	1970	34.77	20230224	5450	-51.28	20230414	1530	73.53	20220928	0.70	N	023440	500	243 억	78510	N	N	N	N
51	20230622	090435	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	30	2	1.19	28478185	11233	3.16	2530	2575	2525	3285	1775	2530	2536.57	0.16	0	1910	2653	2591	2558	2496	2463	2575	2480	243	755	500	1770	5	1	48648443	1245	-3.73	1.63	12	0.02	-686.00	1575.00	5450	20230414	-53.03	1530	20220928	67.32	5450	-53.03	20230414	1970	29.95	20230224	5450	-53.03	20230414	1530	67.32	20220928	0.70	N	023440	500	243 억	78510	N	N	N	N
52	20230621	161032	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-20	5	-0.78	902101295	351901	76.51	2560	2620	2525	3315	1785	2550	2563.57	0.16	0	-347	2710	2630	2580	2500	2450	2605	2475	243	765	500	1780	5	1	48648443	1231	-3.69	1.61	12	0.72	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.69	N	023440	500	243 억	78857	N	N	N	N
53	20230621	150641	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-20	5	-0.78	842770940	328430	71.40	2560	2620	2525	3315	1785	2550	2566.06	0.16	0	795	2710	2630	2580	2500	2450	2605	2475	243	765	500	1780	5	1	48648443	1231	-3.69	1.61	12	0.68	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.69	N	023440	500	243 억	78857	N	N	N	N
54	20230621	141004	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	10	2	0.39	658650760	256017	55.66	2560	2620	2525	3315	1785	2550	2572.68	0.16	0	-349	2710	2630	2580	2500	2450	2605	2475	243	765	500	1780	5	1	48648443	1245	-3.73	1.63	12	0.53	-686.00	1575.00	5450	20230414	-53.03	1530	20220928	67.32	5450	-53.03	20230414	1970	29.95	20230224	5450	-53.03	20230414	1530	67.32	20220928	0.69	N	023440	500	243 억	78857	N	N	N	N
55	20230621	130623	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	25	2	0.98	605002100	235107	51.11	2560	2620	2525	3315	1785	2550	2573.31	0.16	0	472	2710	2630	2580	2500	2450	2605	2475	243	765	500	1780	5	1	48648443	1253	-3.75	1.63	12	0.48	-686.00	1575.00	5450	20230414	-52.75	1530	20220928	68.30	5450	-52.75	20230414	1970	30.71	20230224	5450	-52.75	20230414	1530	68.30	20220928	0.69	N	023440	500	243 억	78857	N	N	N	N
56	20230621	120254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	15	2	0.59	520097355	202106	43.94	2560	2620	2525	3315	1785	2550	2573.39	0.16	0	-563	2710	2630	2580	2500	2450	2605	2475	243	765	500	1780	5	1	48648443	1248	-3.74	1.63	12	0.42	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.69	N	023440	500	243 억	78857	N	N	N	N
57	20230621	110157	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	40	2	1.57	442733110	172009	37.40	2560	2620	2525	3315	1785	2550	2573.90	0.16	0	-7782	2710	2630	2580	2500	2450	2605	2475	243	765	500	1780	5	1	48648443	1260	-3.78	1.64	12	0.35	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.69	N	023440	500	243 억	78857	N	N	N	N
58	20230621	100358	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	45	2	1.76	267500430	103875	22.58	2560	2620	2525	3315	1785	2550	2575.21	0.16	0	3453	2710	2630	2580	2500	2450	2605	2475	243	765	500	1780	5	1	48648443	1262	-3.78	1.65	12	0.21	-686.00	1575.00	5450	20230414	-52.39	1530	20220928	69.61	5450	-52.39	20230414	1970	31.73	20230224	5450	-52.39	20230414	1530	69.61	20220928	0.69	N	023440	500	243 억	78857	N	N	N	N
59	20230621	090428	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-10	5	-0.39	40644285	15853	3.45	2560	2585	2540	3315	1785	2550	2563.82	0.16	0	2303	2710	2630	2580	2500	2450	2605	2475	243	765	500	1780	5	1	48648443	1236	-3.70	1.61	12	0.03	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.69	N	023440	500	243 억	78857	N	N	N	N
60	20230620	160155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-85	5	-3.23	1182112365	457615	75.54	2605	2660	2530	3425	1845	2635	2583.21	0.34	0	-88166	2775	2705	2665	2595	2555	2685	2575	243	790	500	1840	5	1	48648443	1241	-3.72	1.62	12	0.94	-686.00	1575.00	5450	20230414	-53.21	1530	20220928	66.67	5450	-53.21	20230414	1970	29.44	20230224	5450	-53.21	20230414	1530	66.67	20220928	0.71	N	023440	500	243 억	167023	N	N	N	N
61	20230620	150729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-85	5	-3.23	1096035445	423811	69.96	2605	2660	2530	3425	1845	2635	2586.14	0.34	0	-77190	2775	2705	2665	2595	2555	2685	2575	243	790	500	1840	5	1	48648443	1241	-3.72	1.62	12	0.87	-686.00	1575.00	5450	20230414	-53.21	1530	20220928	66.67	5450	-53.21	20230414	1970	29.44	20230224	5450	-53.21	20230414	1530	66.67	20220928	0.71	N	023440	500	243 억	167023	N	N	N	N
62	20230620	140220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-70	5	-2.66	860628685	331412	54.71	2605	2660	2540	3425	1845	2635	2596.85	0.34	0	-67874	2775	2705	2665	2595	2555	2685	2575	243	790	500	1840	5	1	48648443	1248	-3.74	1.63	12	0.68	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.71	N	023440	500	243 억	167023	N	N	N	N
63	20230620	130554	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-65	5	-2.47	675422820	259027	42.76	2605	2660	2560	3425	1845	2635	2607.54	0.34	0	-46957	2775	2705	2665	2595	2555	2685	2575	243	790	500	1840	5	1	48648443	1250	-3.75	1.63	12	0.53	-686.00	1575.00	5450	20230414	-52.84	1530	20220928	67.97	5450	-52.84	20230414	1970	30.46	20230224	5450	-52.84	20230414	1530	67.97	20220928	0.71	N	023440	500	243 억	167023	N	N	N	N
64	20230620	120951	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	-30	5	-1.14	453351445	173089	28.57	2605	2660	2605	3425	1845	2635	2619.18	0.34	0	-11315	2775	2705	2665	2595	2555	2685	2575	243	790	500	1840	5	1	48648443	1267	-3.80	1.65	12	0.36	-686.00	1575.00	5450	20230414	-52.20	1530	20220928	70.26	5450	-52.20	20230414	1970	32.23	20230224	5450	-52.20	20230414	1530	70.26	20220928	0.71	N	023440	500	243 억	167023	N	N	N	N
65	20230620	110956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-20	5	-0.76	346356005	132053	21.80	2605	2660	2605	3425	1845	2635	2622.86	0.34	0	-2978	2775	2705	2665	2595	2555	2685	2575	243	790	500	1840	5	1	48648443	1272	-3.81	1.66	12	0.27	-686.00	1575.00	5450	20230414	-52.02	1530	20220928	70.92	5450	-52.02	20230414	1970	32.74	20230224	5450	-52.02	20230414	1530	70.92	20220928	0.71	N	023440	500	243 억	167023	N	N	N	N
66	20230620	100951	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-10	5	-0.38	262081645	99943	16.50	2605	2660	2605	3425	1845	2635	2622.31	0.34	0	13114	2775	2705	2665	2595	2555	2685	2575	243	790	500	1840	5	1	48648443	1277	-3.83	1.67	12	0.21	-686.00	1575.00	5450	20230414	-51.83	1530	20220928	71.57	5450	-51.83	20230414	1970	33.25	20230224	5450	-51.83	20230414	1530	71.57	20220928	0.71	N	023440	500	243 억	167023	N	N	N	N
67	20230620	090354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-10	5	-0.38	54790695	20994	3.47	2605	2630	2605	3425	1845	2635	2609.83	0.34	0	-869	2775	2705	2665	2595	2555	2685	2575	243	790	500	1840	5	1	48648443	1277	-3.83	1.67	12	0.04	-686.00	1575.00	5450	20230414	-51.83	1530	20220928	71.57	5450	-51.83	20230414	1970	33.25	20230224	5450	-51.83	20230414	1530	71.57	20220928	0.71	N	023440	500	243 억	167023	N	N	N	N
68	20230619	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	-65	5	-2.41	1614729495	603332	73.69	2685	2735	2625	3510	1890	2700	2676.35	0.44	0	-47996	2793	2746	2653	2606	2513	2770	2630	243	810	500	1890	5	1	48648443	1282	-3.84	1.67	12	1.24	-686.00	1575.00	5450	20230414	-51.65	1530	20220928	72.22	5450	-51.65	20230414	1970	33.76	20230224	5450	-51.65	20230414	1530	72.22	20220928	0.70	N	023440	500	243 억	214403	N	N	N	N
69	20230619	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	-55	5	-2.04	1537505910	574077	70.12	2685	2735	2625	3510	1890	2700	2678.21	0.44	0	-34987	2793	2746	2653	2606	2513	2770	2630	243	810	500	1890	5	1	48648443	1287	-3.86	1.68	12	1.18	-686.00	1575.00	5450	20230414	-51.47	1530	20220928	72.88	5450	-51.47	20230414	1970	34.26	20230224	5450	-51.47	20230414	1530	72.88	20220928	0.70	N	023440	500	243 억	214403	N	N	N	N
70	20230619	140113	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-50	5	-1.85	1400671740	522528	63.82	2685	2735	2625	3510	1890	2700	2680.56	0.44	0	-18847	2793	2746	2653	2606	2513	2770	2630	243	810	500	1890	5	1	48648443	1289	-3.86	1.68	12	1.07	-686.00	1575.00	5450	20230414	-51.38	1530	20220928	73.20	5450	-51.38	20230414	1970	34.52	20230224	5450	-51.38	20230414	1530	73.20	20220928	0.70	N	023440	500	243 억	214403	N	N	N	N
71	20230619	130849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-60	5	-2.22	1281306765	477369	58.31	2685	2735	2625	3510	1890	2700	2684.09	0.44	0	-13339	2793	2746	2653	2606	2513	2770	2630	243	810	500	1890	5	1	48648443	1284	-3.85	1.68	12	0.98	-686.00	1575.00	5450	20230414	-51.56	1530	20220928	72.55	5450	-51.56	20230414	1970	34.01	20230224	5450	-51.56	20230414	1530	72.55	20220928	0.70	N	023440	500	243 억	214403	N	N	N	N
72	20230619	120632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-15	5	-0.56	1073906125	399211	48.76	2685	2735	2650	3510	1890	2700	2690.06	0.44	0	10004	2793	2746	2653	2606	2513	2770	2630	243	810	500	1890	5	1	48648443	1306	-3.91	1.70	12	0.82	-686.00	1575.00	5450	20230414	-50.73	1530	20220928	75.49	5450	-50.73	20230414	1970	36.29	20230224	5450	-50.73	20230414	1530	75.49	20220928	0.70	N	023440	500	243 억	214403	N	N	N	N
73	20230619	110400	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-10	5	-0.37	765976505	284342	34.73	2685	2735	2650	3510	1890	2700	2693.85	0.44	0	-4662	2793	2746	2653	2606	2513	2770	2630	243	810	500	1890	5	1	48648443	1309	-3.92	1.71	12	0.58	-686.00	1575.00	5450	20230414	-50.64	1530	20220928	75.82	5450	-50.64	20230414	1970	36.55	20230224	5450	-50.64	20230414	1530	75.82	20220928	0.70	N	023440	500	243 억	214403	N	N	N	N
74	20230619	100844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	5	2	0.19	569645460	211673	25.85	2685	2735	2650	3510	1890	2700	2691.15	0.44	0	11955	2793	2746	2653	2606	2513	2770	2630	243	810	500	1890	5	1	48648443	1316	-3.94	1.72	12	0.44	-686.00	1575.00	5450	20230414	-50.37	1530	20220928	76.80	5450	-50.37	20230414	1970	37.31	20230224	5450	-50.37	20230414	1530	76.80	20220928	0.70	N	023440	500	243 억	214403	N	N	N	N
75	20230619	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-45	5	-1.67	114134280	42790	5.23	2685	2685	2650	3510	1890	2700	2667.08	0.44	0	-10441	2793	2746	2653	2606	2513	2770	2630	243	810	500	1890	5	1	48648443	1292	-3.87	1.69	12	0.09	-686.00	1575.00	5450	20230414	-51.28	1530	20220928	73.53	5450	-51.28	20230414	1970	34.77	20230224	5450	-51.28	20230414	1530	73.53	20220928	0.70	N	023440	500	243 억	214403	N	N	N	N
76	20230616	160129	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	120	2	4.65	2161767645	815375	111.49	2560	2700	2560	3350	1810	2580	2651.20	0.25	0	93624	2710	2645	2590	2525	2470	2677	2557	243	770	500	1800	5	1	48648443	1314	-3.94	1.71	12	1.68	-686.00	1575.00	5450	20230414	-50.46	1530	20220928	76.47	5450	-50.46	20230414	1970	37.06	20230224	5450	-50.46	20230414	1530	76.47	20220928	0.71	N	023440	500	243 억	121066	N	N	N	N
77	20230616	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	85	2	3.29	1867795745	706104	96.55	2560	2695	2560	3350	1810	2580	2645.21	0.25	0	95514	2710	2645	2590	2525	2470	2677	2557	243	770	500	1800	5	1	48648443	1296	-3.88	1.69	12	1.45	-686.00	1575.00	5450	20230414	-51.10	1530	20220928	74.18	5450	-51.10	20230414	1970	35.28	20230224	5450	-51.10	20230414	1530	74.18	20220928	0.71	N	023440	500	243 억	121066	N	N	N	N
78	20230616	140432	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	80	2	3.10	1539739250	582869	79.70	2560	2695	2560	3350	1810	2580	2641.66	0.25	0	70510	2710	2645	2590	2525	2470	2677	2557	243	770	500	1800	5	1	48648443	1294	-3.88	1.69	12	1.20	-686.00	1575.00	5450	20230414	-51.19	1530	20220928	73.86	5450	-51.19	20230414	1970	35.03	20230224	5450	-51.19	20230414	1530	73.86	20220928	0.71	N	023440	500	243 억	121066	N	N	N	N
79	20230616	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	90	2	3.49	1390683075	526818	72.04	2560	2695	2560	3350	1810	2580	2639.78	0.25	0	84014	2710	2645	2590	2525	2470	2677	2557	243	770	500	1800	5	1	48648443	1299	-3.89	1.70	12	1.08	-686.00	1575.00	5450	20230414	-51.01	1530	20220928	74.51	5450	-51.01	20230414	1970	35.53	20230224	5450	-51.01	20230414	1530	74.51	20220928	0.71	N	023440	500	243 억	121066	N	N	N	N
80	20230616	120209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	60	2	2.33	851242015	324818	44.42	2560	2655	2560	3350	1810	2580	2620.67	0.25	0	87743	2710	2645	2590	2525	2470	2677	2557	243	770	500	1800	5	1	48648443	1284	-3.85	1.68	12	0.67	-686.00	1575.00	5450	20230414	-51.56	1530	20220928	72.55	5450	-51.56	20230414	1970	34.01	20230224	5450	-51.56	20230414	1530	72.55	20220928	0.71	N	023440	500	243 억	121066	N	N	N	N
81	20230616	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	50	2	1.94	704135320	268793	36.75	2560	2655	2560	3350	1810	2580	2619.62	0.25	0	67555	2710	2645	2590	2525	2470	2677	2557	243	770	500	1800	5	1	48648443	1279	-3.83	1.67	12	0.55	-686.00	1575.00	5450	20230414	-51.74	1530	20220928	71.90	5450	-51.74	20230414	1970	33.50	20230224	5450	-51.74	20230414	1530	71.90	20220928	0.71	N	023440	500	243 억	121066	N	N	N	N
82	20230616	100533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	60	2	2.33	469392780	179711	24.57	2560	2655	2560	3350	1810	2580	2611.93	0.25	0	43252	2710	2645	2590	2525	2470	2677	2557	243	770	500	1800	5	1	48648443	1284	-3.85	1.68	12	0.37	-686.00	1575.00	5450	20230414	-51.56	1530	20220928	72.55	5450	-51.56	20230414	1970	34.01	20230224	5450	-51.56	20230414	1530	72.55	20220928	0.71	N	023440	500	243 억	121066	N	N	N	N
83	20230616	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	0	3	0.00	60083725	23305	3.19	2560	2605	2560	3350	1810	2580	2578.15	0.25	0	-1709	2710	2645	2590	2525	2470	2677	2557	243	770	500	1800	5	1	48648443	1255	-3.76	1.64	12	0.05	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.71	N	023440	500	243 억	121066	N	N	N	N
84	20230615	150941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	30	2	1.18	1831173290	710144	69.48	2545	2655	2535	3300	1780	2540	2578.59	0.22	0	10216	2796	2667	2596	2467	2396	2632	2432	243	760	500	1770	5	1	48648443	1250	-3.75	1.63	12	1.46	-686.00	1575.00	5450	20230414	-52.84	1530	20220928	67.97	5450	-52.84	20230414	1970	30.46	20230224	5450	-52.84	20230414	1530	67.97	20220928	0.71	N	023440	500	243 억	107769	N	N	N	N
85	20230615	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	35	2	1.38	1511015745	585113	57.25	2545	2655	2535	3300	1780	2540	2582.43	0.22	0	3058	2796	2667	2596	2467	2396	2632	2432	243	760	500	1770	5	1	48648443	1253	-3.75	1.63	12	1.20	-686.00	1575.00	5450	20230414	-52.75	1530	20220928	68.30	5450	-52.75	20230414	1970	30.71	20230224	5450	-52.75	20230414	1530	68.30	20220928	0.71	N	023440	500	243 억	107769	N	N	N	N
86	20230615	130856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-5	5	-0.20	1306699615	505146	49.43	2545	2655	2535	3300	1780	2540	2586.78	0.22	0	19462	2796	2667	2596	2467	2396	2632	2432	243	760	500	1770	5	1	48648443	1233	-3.70	1.61	12	1.04	-686.00	1575.00	5450	20230414	-53.49	1530	20220928	65.69	5450	-53.49	20230414	1970	28.68	20230224	5450	-53.49	20230414	1530	65.69	20220928	0.71	N	023440	500	243 억	107769	N	N	N	N
87	20230615	120651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	25	2	0.98	1149449340	443527	43.40	2545	2655	2535	3300	1780	2540	2591.61	0.22	0	18361	2796	2667	2596	2467	2396	2632	2432	243	760	500	1770	5	1	48648443	1248	-3.74	1.63	12	0.91	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.71	N	023440	500	243 억	107769	N	N	N	N
88	20230615	110956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	5	2	0.20	987347215	380170	37.20	2545	2655	2545	3300	1780	2540	2597.12	0.22	0	23986	2796	2667	2596	2467	2396	2632	2432	243	760	500	1770	5	1	48648443	1238	-3.71	1.62	12	0.78	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.71	N	023440	500	243 억	107769	N	N	N	N
89	20230611	184653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	40	2	1.53	4737342315	1766976	99.27	2620	2775	2570	3405	1835	2620	2681.35	0.18	-89369	-89550	2853	2736	2588	2471	2323	2795	2530	243	785	500	1830	5	1	48648443	1294	-3.88	1.69	12	3.63	-686.00	1575.00	5450	20230414	-51.19	1530	20220928	73.86	5450	-51.19	20230414	1970	35.03	20230224	5450	-51.19	20230414	1530	73.86	20220928	0.81	N	023440	500	243 억	86055	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History