KissMeData/008470/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160225	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	0	3	0.00	83865980	16615	121.70	5080	5100	5000	6630	3570	5100	5047.61	2.34	0	-57	5140	5120	5080	5060	5020	5130	5070	42	1530	500	3670	10	1	8404800	429	-34.69	0.54	12	0.20	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.44	N	008470	500	42 억	196388	N	N	N	N
3	20230630	150225	57	100.00	KOSDAQ	금속	N	N	N	N		N	5040	-60	5	-1.18	82738450	16393	120.08	5080	5100	5000	6630	3570	5100	5047.18	2.34	0	-57	5140	5120	5080	5060	5020	5130	5070	42	1530	500	3670	10	1	8404800	424	-34.29	0.53	12	0.20	-147.00	9528.00	5780	20221020	-12.80	4590	20230104	9.80	5660	-10.95	20230201	4590	9.80	20230104	5780	-12.80	20221020	4590	9.80	20230104	1.44	N	008470	500	42 억	196388	N	N	N	N
4	20230630	140226	57	100.00	KOSDAQ	금속	N	N	N	N		N	5070	-30	5	-0.59	63452180	12558	91.99	5080	5100	5030	6630	3570	5100	5052.73	2.34	0	-58	5140	5120	5080	5060	5020	5130	5070	42	1530	500	3670	10	1	8404800	426	-34.49	0.53	12	0.15	-147.00	9528.00	5780	20221020	-12.28	4590	20230104	10.46	5660	-10.42	20230201	4590	10.46	20230104	5780	-12.28	20221020	4590	10.46	20230104	1.44	N	008470	500	42 억	196388	N	N	N	N
5	20230630	130226	57	100.00	KOSDAQ	금속	N	N	N	N		N	5040	-60	5	-1.18	61419550	12155	89.03	5080	5100	5030	6630	3570	5100	5053.03	2.34	0	-58	5140	5120	5080	5060	5020	5130	5070	42	1530	500	3670	10	1	8404800	424	-34.29	0.53	12	0.14	-147.00	9528.00	5780	20221020	-12.80	4590	20230104	9.80	5660	-10.95	20230201	4590	9.80	20230104	5780	-12.80	20221020	4590	9.80	20230104	1.44	N	008470	500	42 억	196388	N	N	N	N
6	20230630	120224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	-40	5	-0.78	21917760	4333	31.74	5080	5100	5030	6630	3570	5100	5058.33	2.34	0	-58	5140	5120	5080	5060	5020	5130	5070	42	1530	500	3670	10	1	8404800	425	-34.42	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.44	N	008470	500	42 억	196388	N	N	N	N
7	20230630	110225	57	100.00	KOSDAQ	금속	N	N	N	N		N	5070	-30	5	-0.59	9806080	1935	14.17	5080	5100	5030	6630	3570	5100	5067.74	2.34	0	-58	5140	5120	5080	5060	5020	5130	5070	42	1530	500	3670	10	1	8404800	426	-34.49	0.53	12	0.02	-147.00	9528.00	5780	20221020	-12.28	4590	20230104	10.46	5660	-10.42	20230201	4590	10.46	20230104	5780	-12.28	20221020	4590	10.46	20230104	1.44	N	008470	500	42 억	196388	N	N	N	N
8	20230630	100224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	-40	5	-0.78	8769030	1730	12.67	5080	5100	5030	6630	3570	5100	5068.80	2.34	0	-58	5140	5120	5080	5060	5020	5130	5070	42	1530	500	3670	10	1	8404800	425	-34.42	0.53	12	0.02	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.44	N	008470	500	42 억	196388	N	N	N	N
9	20230630	090226	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	6630	3570	5100	0.00	2.34	0	0	5140	5120	5080	5060	5020	5130	5070	42	1530	500	3670	10	1	8404800	429	-34.69	0.54	12	0.00	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.44	N	008470	500	42 억	196388	N	N	N	N
10	20230629	160225	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	0	3	0.00	69125870	13651	239.53	5100	5100	5040	6630	3570	5100	5063.80	2.34	0	-394	5146	5122	5086	5062	5026	5135	5075	42	1530	500	3670	10	1	8404800	429	-34.69	0.54	12	0.16	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.44	N	008470	500	42 억	196772	N	N	N	N
11	20230629	150223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	-40	5	-0.78	67404290	13313	233.60	5100	5100	5040	6630	3570	5100	5063.04	2.34	0	-348	5146	5122	5086	5062	5026	5135	5075	42	1530	500	3670	10	1	8404800	425	-34.42	0.53	12	0.16	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.44	N	008470	500	42 억	196772	N	N	N	N
12	20230629	140223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	-40	5	-0.78	27998130	5529	97.02	5100	5100	5040	6630	3570	5100	5063.87	2.34	0	-337	5146	5122	5086	5062	5026	5135	5075	42	1530	500	3670	10	1	8404800	425	-34.42	0.53	12	0.07	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.44	N	008470	500	42 억	196772	N	N	N	N
13	20230629	130223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5080	-20	5	-0.39	25215020	4980	87.38	5100	5100	5040	6630	3570	5100	5063.26	2.34	0	-332	5146	5122	5086	5062	5026	5135	5075	42	1530	500	3670	10	1	8404800	427	-34.56	0.53	12	0.06	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.44	N	008470	500	42 억	196772	N	N	N	N
14	20230629	120224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5090	-10	5	-0.20	23567810	4656	81.70	5100	5100	5040	6630	3570	5100	5061.81	2.34	0	-315	5146	5122	5086	5062	5026	5135	5075	42	1530	500	3670	10	1	8404800	428	-34.63	0.53	12	0.06	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.44	N	008470	500	42 억	196772	N	N	N	N
15	20230629	110224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	-40	5	-0.78	21754340	4298	75.42	5100	5100	5040	6630	3570	5100	5061.50	2.34	0	-196	5146	5122	5086	5062	5026	5135	5075	42	1530	500	3670	10	1	8404800	425	-34.42	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.44	N	008470	500	42 억	196772	N	N	N	N
16	20230629	100225	57	100.00	KOSDAQ	금속	N	N	N	N		N	5090	-10	5	-0.20	7844030	1550	27.20	5100	5100	5040	6630	3570	5100	5060.66	2.34	0	-182	5146	5122	5086	5062	5026	5135	5075	42	1530	500	3670	10	1	8404800	428	-34.63	0.53	12	0.02	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.44	N	008470	500	42 억	196772	N	N	N	N
17	20230629	090224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	0	3	0.00	5100	1	0.02	5100	5100	5100	6630	3570	5100	5100.00	2.34	0	-1	5146	5122	5086	5062	5026	5135	5075	42	1530	500	3670	10	1	8404800	429	-34.69	0.54	12	0.00	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.44	N	008470	500	42 억	196772	N	N	N	N
18	20230628	160223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	0	3	0.00	29037860	5698	114.99	5080	5110	5050	6630	3570	5100	5096.15	2.34	0	-144	5160	5130	5080	5050	5000	5145	5065	42	1530	500	3670	10	1	8404800	429	-34.69	0.54	12	0.07	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.44	N	008470	500	42 억	196898	N	N	N	N
19	20230628	150224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	0	3	0.00	27283530	5354	108.05	5080	5110	5050	6630	3570	5100	5095.92	2.34	0	-137	5160	5130	5080	5050	5000	5145	5065	42	1530	500	3670	10	1	8404800	429	-34.69	0.54	12	0.06	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.44	N	008470	500	42 억	196898	N	N	N	N
20	20230628	140224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	0	3	0.00	21640300	4247	85.71	5080	5110	5050	6630	3570	5100	5095.43	2.34	0	-132	5160	5130	5080	5050	5000	5145	5065	42	1530	500	3670	10	1	8404800	429	-34.69	0.54	12	0.05	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.44	N	008470	500	42 억	196898	N	N	N	N
21	20230628	130222	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	0	3	0.00	20728700	4068	82.10	5080	5110	5050	6630	3570	5100	5095.55	2.34	0	-132	5160	5130	5080	5050	5000	5145	5065	42	1530	500	3670	10	1	8404800	429	-34.69	0.54	12	0.05	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.44	N	008470	500	42 억	196898	N	N	N	N
22	20230628	120207	57	100.00	KOSDAQ	금속	N	N	N	N		N	5110	10	2	0.20	17372800	3410	68.82	5080	5110	5050	6630	3570	5100	5094.66	2.34	0	-132	5160	5130	5080	5050	5000	5145	5065	42	1530	500	3670	10	1	8404800	429	-34.76	0.54	12	0.04	-147.00	9528.00	5780	20221020	-11.59	4590	20230104	11.33	5660	-9.72	20230201	4590	11.33	20230104	5780	-11.59	20221020	4590	11.33	20230104	1.44	N	008470	500	42 억	196898	N	N	N	N
23	20230628	110224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5090	-10	5	-0.20	2062330	407	8.21	5080	5110	5050	6630	3570	5100	5067.15	2.34	0	-14	5160	5130	5080	5050	5000	5145	5065	42	1530	500	3670	10	1	8404800	428	-34.63	0.53	12	0.00	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.44	N	008470	500	42 억	196898	N	N	N	N
24	20230628	100223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5090	-10	5	-0.20	1904560	376	7.59	5080	5110	5050	6630	3570	5100	5065.32	2.34	0	-12	5160	5130	5080	5050	5000	5145	5065	42	1530	500	3670	10	1	8404800	428	-34.63	0.53	12	0.00	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.44	N	008470	500	42 억	196898	N	N	N	N
25	20230628	090223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5110	10	2	0.20	1848540	365	7.37	5080	5110	5050	6630	3570	5100	5064.49	2.34	0	-10	5160	5130	5080	5050	5000	5145	5065	42	1530	500	3670	10	1	8404800	429	-34.76	0.54	12	0.00	-147.00	9528.00	5780	20221020	-11.59	4590	20230104	11.33	5660	-9.72	20230201	4590	11.33	20230104	5780	-11.59	20221020	4590	11.33	20230104	1.44	N	008470	500	42 억	196898	N	N	N	N
26	20230627	160223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	40	2	0.79	25176790	4955	48.65	5050	5110	5030	6570	3550	5060	5081.09	2.35	0	-285	5143	5101	5048	5006	4953	5122	5027	42	1510	500	3640	10	1	8404800	429	-34.69	0.54	12	0.06	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.46	N	008470	500	42 억	197183	N	N	N	N
27	20230627	150224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5090	30	2	0.59	19720430	3885	38.14	5050	5110	5030	6570	3550	5060	5076.04	2.35	0	-285	5143	5101	5048	5006	4953	5122	5027	42	1510	500	3640	10	1	8404800	428	-34.63	0.53	12	0.05	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.46	N	008470	500	42 억	197183	N	N	N	N
28	20230627	140225	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	40	2	0.79	15403580	3039	29.84	5050	5100	5030	6570	3550	5060	5068.63	2.35	0	-195	5143	5101	5048	5006	4953	5122	5027	42	1510	500	3640	10	1	8404800	429	-34.69	0.54	12	0.04	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.46	N	008470	500	42 억	197183	N	N	N	N
29	20230627	130227	57	100.00	KOSDAQ	금속	N	N	N	N		N	5100	40	2	0.79	8835470	1751	17.19	5050	5100	5030	6570	3550	5060	5045.96	2.35	0	-105	5143	5101	5048	5006	4953	5122	5027	42	1510	500	3640	10	1	8404800	429	-34.69	0.54	12	0.02	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.46	N	008470	500	42 억	197183	N	N	N	N
30	20230627	120227	57	100.00	KOSDAQ	금속	N	N	N	N		N	5070	10	2	0.20	7503230	1489	14.62	5050	5070	5030	6570	3550	5060	5039.11	2.35	0	-38	5143	5101	5048	5006	4953	5122	5027	42	1510	500	3640	10	1	8404800	426	-34.49	0.53	12	0.02	-147.00	9528.00	5780	20221020	-12.28	4590	20230104	10.46	5660	-10.42	20230201	4590	10.46	20230104	5780	-12.28	20221020	4590	10.46	20230104	1.46	N	008470	500	42 억	197183	N	N	N	N
31	20230627	110226	57	100.00	KOSDAQ	금속	N	N	N	N		N	5070	10	2	0.20	6945530	1379	13.54	5050	5070	5030	6570	3550	5060	5036.64	2.35	0	-38	5143	5101	5048	5006	4953	5122	5027	42	1510	500	3640	10	1	8404800	426	-34.49	0.53	12	0.02	-147.00	9528.00	5780	20221020	-12.28	4590	20230104	10.46	5660	-10.42	20230201	4590	10.46	20230104	5780	-12.28	20221020	4590	10.46	20230104	1.46	N	008470	500	42 억	197183	N	N	N	N
32	20230627	100222	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	0	3	0.00	1409000	279	2.74	5050	5060	5040	6570	3550	5060	5050.18	2.35	0	-12	5143	5101	5048	5006	4953	5122	5027	42	1510	500	3640	10	1	8404800	425	-34.42	0.53	12	0.00	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.46	N	008470	500	42 억	197183	N	N	N	N
33	20230627	090223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	0	3	0.00	176800	35	0.34	5050	5060	5050	6570	3550	5060	5051.43	2.35	0	0	5143	5101	5048	5006	4953	5122	5027	42	1510	500	3640	10	1	8404800	425	-34.42	0.53	12	0.00	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.46	N	008470	500	42 억	197183	N	N	N	N
34	20230626	160223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	20	2	0.40	51126105	10186	93.85	5040	5090	4995	6550	3530	5040	5019.25	2.35	0	21	5096	5067	5031	5002	4966	5050	4985	42	1510	500	3620	10	1	8404800	425	-34.42	0.53	12	0.12	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.46	N	008470	500	42 억	197152	N	N	N	N
35	20230626	150224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5070	30	2	0.60	39954815	7974	73.47	5040	5090	4995	6550	3530	5040	5010.64	2.35	0	45	5096	5067	5031	5002	4966	5050	4985	42	1510	500	3620	10	1	8404800	426	-34.49	0.53	12	0.09	-147.00	9528.00	5780	20221020	-12.28	4590	20230104	10.46	5660	-10.42	20230201	4590	10.46	20230104	5780	-12.28	20221020	4590	10.46	20230104	1.46	N	008470	500	42 억	197152	N	N	N	N
36	20230626	140224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5050	10	2	0.20	39339155	7852	72.34	5040	5090	4995	6550	3530	5040	5010.08	2.35	0	45	5096	5067	5031	5002	4966	5050	4985	42	1510	500	3620	10	1	8404800	424	-34.35	0.53	12	0.09	-147.00	9528.00	5780	20221020	-12.63	4590	20230104	10.02	5660	-10.78	20230201	4590	10.02	20230104	5780	-12.63	20221020	4590	10.02	20230104	1.46	N	008470	500	42 억	197152	N	N	N	N
37	20230626	130224	57	100.00	KOSDAQ	금속	N	N	N	N		N	5050	10	2	0.20	38437765	7674	70.70	5040	5090	4995	6550	3530	5040	5008.83	2.35	0	154	5096	5067	5031	5002	4966	5050	4985	42	1510	500	3620	10	1	8404800	424	-34.35	0.53	12	0.09	-147.00	9528.00	5780	20221020	-12.63	4590	20230104	10.02	5660	-10.78	20230201	4590	10.02	20230104	5780	-12.63	20221020	4590	10.02	20230104	1.46	N	008470	500	42 억	197152	N	N	N	N
38	20230626	120223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5040	0	3	0.00	36264615	7243	66.73	5040	5070	4995	6550	3530	5040	5006.85	2.35	0	201	5096	5067	5031	5002	4966	5050	4985	42	1510	500	3620	10	1	8404800	424	-34.29	0.53	12	0.09	-147.00	9528.00	5780	20221020	-12.80	4590	20230104	9.80	5660	-10.95	20230201	4590	9.80	20230104	5780	-12.80	20221020	4590	9.80	20230104	1.46	N	008470	500	42 억	197152	N	N	N	N
39	20230626	110223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5040	0	3	0.00	36164175	7223	66.55	5040	5070	4995	6550	3530	5040	5006.81	2.35	0	201	5096	5067	5031	5002	4966	5050	4985	42	1510	500	3620	10	1	8404800	424	-34.29	0.53	12	0.09	-147.00	9528.00	5780	20221020	-12.80	4590	20230104	9.80	5660	-10.95	20230201	4590	9.80	20230104	5780	-12.80	20221020	4590	9.80	20230104	1.46	N	008470	500	42 억	197152	N	N	N	N
40	20230626	100223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5030	-10	5	-0.20	5026455	999	9.20	5040	5070	4995	6550	3530	5040	5031.49	2.35	0	-68	5096	5067	5031	5002	4966	5050	4985	42	1510	500	3620	10	1	8404800	423	-34.22	0.53	12	0.01	-147.00	9528.00	5780	20221020	-12.98	4590	20230104	9.59	5660	-11.13	20230201	4590	9.59	20230104	5780	-12.98	20221020	4590	9.59	20230104	1.46	N	008470	500	42 억	197152	N	N	N	N
41	20230626	090223	57	100.00	KOSDAQ	금속	N	N	N	N		N	5040	0	3	0.00	0	0	0.00	0	0	0	6550	3530	5040	0.00	2.35	0	0	5096	5067	5031	5002	4966	5050	4985	42	1510	500	3620	10	1	8404800	424	-34.29	0.53	12	0.00	-147.00	9528.00	5780	20221020	-12.80	4590	20230104	9.80	5660	-10.95	20230201	4590	9.80	20230104	5780	-12.80	20221020	4590	9.80	20230104	1.46	N	008470	500	42 억	197152	N	N	N	N
42	20230623	152858	57	100.00	KOSDAQ	금속	N	N	N	N		N	5040	-30	5	-0.59	53098260	10585	161.58	5060	5060	4995	6590	3550	5070	5016.37	2.36	0	-756	5116	5092	5056	5032	4996	5105	5045	42	1520	500	3650	10	1	8404800	424	-34.29	0.53	12	0.13	-147.00	9528.00	5780	20221020	-12.80	4590	20230104	9.80	5660	-10.95	20230201	4590	9.80	20230104	5780	-12.80	20221020	4590	9.80	20230104	1.46	N	008470	500	42 억	198009	N	N	N	N
43	20230623	140204	57	100.00	KOSDAQ	금속	N	N	N	N		N	5020	-50	5	-0.99	49344150	9838	150.18	5060	5060	4995	6590	3550	5070	5015.67	2.36	0	-667	5116	5092	5056	5032	4996	5105	5045	42	1520	500	3650	10	1	8404800	422	-34.15	0.53	12	0.12	-147.00	9528.00	5780	20221020	-13.15	4590	20230104	9.37	5660	-11.31	20230201	4590	9.37	20230104	5780	-13.15	20221020	4590	9.37	20230104	1.46	N	008470	500	42 억	198009	N	N	N	N
44	20230622	160428	57	100.00	KOSDAQ	금속	N	N	N	N		N	5070	10	2	0.20	33082880	6551	98.51	5050	5080	5020	6570	3550	5060	5050.05	2.36	0	-280	5133	5096	5073	5036	5013	5085	5025	42	1510	500	3640	10	1	8404800	426	-34.49	0.53	12	0.08	-147.00	9528.00	5780	20221020	-12.28	4590	20230104	10.46	5660	-10.42	20230201	4590	10.46	20230104	5780	-12.28	20221020	4590	10.46	20230104	1.46	N	008470	500	42 억	198278	N	N	N	N
45	20230622	150117	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	0	3	0.00	31553050	6249	93.97	5050	5080	5020	6570	3550	5060	5049.30	2.36	0	-190	5133	5096	5073	5036	5013	5085	5025	42	1510	500	3640	10	1	8404800	425	-34.42	0.53	12	0.07	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.46	N	008470	500	42 억	198278	N	N	N	N
46	20230622	140712	57	100.00	KOSDAQ	금속	N	N	N	N		N	5070	10	2	0.20	25876730	5127	77.10	5050	5080	5020	6570	3550	5060	5047.15	2.36	0	-99	5133	5096	5073	5036	5013	5085	5025	42	1510	500	3640	10	1	8404800	426	-34.49	0.53	12	0.06	-147.00	9528.00	5780	20221020	-12.28	4590	20230104	10.46	5660	-10.42	20230201	4590	10.46	20230104	5780	-12.28	20221020	4590	10.46	20230104	1.46	N	008470	500	42 억	198278	N	N	N	N
47	20230622	130514	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	0	3	0.00	22547210	4469	67.20	5050	5080	5020	6570	3550	5060	5045.25	2.36	0	-99	5133	5096	5073	5036	5013	5085	5025	42	1510	500	3640	10	1	8404800	425	-34.42	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.46	N	008470	500	42 억	198278	N	N	N	N
48	20230622	120407	57	100.00	KOSDAQ	금속	N	N	N	N		N	5070	10	2	0.20	21894160	4340	65.26	5050	5080	5020	6570	3550	5060	5044.74	2.36	0	-95	5133	5096	5073	5036	5013	5085	5025	42	1510	500	3640	10	1	8404800	426	-34.49	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.28	4590	20230104	10.46	5660	-10.42	20230201	4590	10.46	20230104	5780	-12.28	20221020	4590	10.46	20230104	1.46	N	008470	500	42 억	198278	N	N	N	N
49	20230622	110701	57	100.00	KOSDAQ	금속	N	N	N	N		N	5080	20	2	0.40	21711640	4304	64.72	5050	5080	5020	6570	3550	5060	5044.53	2.36	0	-75	5133	5096	5073	5036	5013	5085	5025	42	1510	500	3640	10	1	8404800	427	-34.56	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.46	N	008470	500	42 억	198278	N	N	N	N
50	20230622	100728	57	100.00	KOSDAQ	금속	N	N	N	N		N	5040	-20	5	-0.40	14479280	2876	43.25	5050	5060	5020	6570	3550	5060	5034.52	2.36	0	-75	5133	5096	5073	5036	5013	5085	5025	42	1510	500	3640	10	1	8404800	424	-34.29	0.53	12	0.03	-147.00	9528.00	5780	20221020	-12.80	4590	20230104	9.80	5660	-10.95	20230201	4590	9.80	20230104	5780	-12.80	20221020	4590	9.80	20230104	1.46	N	008470	500	42 억	198278	N	N	N	N
51	20230622	090843	57	100.00	KOSDAQ	금속	N	N	N	N		N	5040	-20	5	-0.40	540170	107	1.61	5050	5060	5040	6570	3550	5060	5048.32	2.36	0	-88	5133	5096	5073	5036	5013	5085	5025	42	1510	500	3640	10	1	8404800	424	-34.29	0.53	12	0.00	-147.00	9528.00	5780	20221020	-12.80	4590	20230104	9.80	5660	-10.95	20230201	4590	9.80	20230104	5780	-12.80	20221020	4590	9.80	20230104	1.46	N	008470	500	42 억	198278	N	N	N	N
52	20230621	160221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5060	-50	5	-0.98	33706240	6650	232.92	5070	5110	5050	6640	3580	5110	5068.61	2.36	0	-393	5143	5126	5103	5086	5063	5135	5095	42	1530	500	3670	10	1	8404800	425	-34.42	0.53	12	0.08	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.46	N	008470	500	42 억	198671	N	N	N	N
53	20230621	150255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5060	-50	5	-0.98	30488530	6014	210.65	5070	5110	5060	6640	3580	5110	5069.59	2.36	0	-330	5143	5126	5103	5086	5063	5135	5095	42	1530	500	3670	10	1	8404800	425	-34.42	0.53	12	0.07	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.46	N	008470	500	42 억	198671	N	N	N	N
54	20230621	140608	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5080	-30	5	-0.59	19927460	3927	137.55	5070	5110	5060	6640	3580	5110	5074.47	2.36	0	-312	5143	5126	5103	5086	5063	5135	5095	42	1530	500	3670	10	1	8404800	427	-34.56	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.46	N	008470	500	42 억	198671	N	N	N	N
55	20230621	130633	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5060	-50	5	-0.98	18524230	3650	127.85	5070	5110	5060	6640	3580	5110	5075.13	2.36	0	-294	5143	5126	5103	5086	5063	5135	5095	42	1530	500	3670	10	1	8404800	425	-34.42	0.53	12	0.04	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.46	N	008470	500	42 억	198671	N	N	N	N
56	20230621	120848	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5090	-20	5	-0.39	14179610	2793	97.83	5070	5110	5070	6640	3580	5110	5076.84	2.36	0	-69	5143	5126	5103	5086	5063	5135	5095	42	1530	500	3670	10	1	8404800	428	-34.63	0.53	12	0.03	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.46	N	008470	500	42 억	198671	N	N	N	N
57	20230621	110918	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5090	-20	5	-0.39	6888050	1356	47.50	5070	5110	5070	6640	3580	5110	5079.68	2.36	0	-50	5143	5126	5103	5086	5063	5135	5095	42	1530	500	3670	10	1	8404800	428	-34.63	0.53	12	0.02	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.46	N	008470	500	42 억	198671	N	N	N	N
58	20230621	100211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5100	-10	5	-0.20	2635450	519	18.18	5070	5110	5070	6640	3580	5110	5077.94	2.36	0	-18	5143	5126	5103	5086	5063	5135	5095	42	1530	500	3670	10	1	8404800	429	-34.69	0.54	12	0.01	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.46	N	008470	500	42 억	198671	N	N	N	N
59	20230621	090222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5100	-10	5	-0.20	755460	149	5.22	5070	5100	5070	6640	3580	5110	5070.20	2.36	0	0	5143	5126	5103	5086	5063	5135	5095	42	1530	500	3670	10	1	8404800	429	-34.69	0.54	12	0.00	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.46	N	008470	500	42 억	198671	N	N	N	N
60	20230620	160109	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5110	-10	5	-0.20	14567000	2855	27.32	5090	5120	5080	6650	3590	5120	5102.28	2.36	0	-3	5246	5182	5136	5072	5026	5175	5065	42	1530	500	3680	10	1	8404800	429	-34.76	0.54	12	0.03	-147.00	9528.00	5780	20221020	-11.59	4590	20230104	11.33	5660	-9.72	20230201	4590	11.33	20230104	5780	-11.59	20221020	4590	11.33	20230104	1.48	N	008470	500	42 억	198674	N	N	N	N
61	20230620	150404	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5090	-30	5	-0.59	13555220	2657	25.42	5090	5120	5080	6650	3590	5120	5101.70	2.36	0	-3	5246	5182	5136	5072	5026	5175	5065	42	1530	500	3680	10	1	8404800	428	-34.63	0.53	12	0.03	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.48	N	008470	500	42 억	198674	N	N	N	N
62	20230620	140745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5100	-20	5	-0.39	11109260	2178	20.84	5090	5120	5080	6650	3590	5120	5100.67	2.36	0	-3	5246	5182	5136	5072	5026	5175	5065	42	1530	500	3680	10	1	8404800	429	-34.69	0.54	12	0.03	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.48	N	008470	500	42 억	198674	N	N	N	N
63	20230620	130303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5100	-20	5	-0.39	5794990	1136	10.87	5090	5120	5080	6650	3590	5120	5101.22	2.36	0	-3	5246	5182	5136	5072	5026	5175	5065	42	1530	500	3680	10	1	8404800	429	-34.69	0.54	12	0.01	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.48	N	008470	500	42 억	198674	N	N	N	N
64	20230620	120334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5110	-10	5	-0.20	3752960	736	7.04	5090	5120	5080	6650	3590	5120	5099.13	2.36	0	-3	5246	5182	5136	5072	5026	5175	5065	42	1530	500	3680	10	1	8404800	429	-34.76	0.54	12	0.01	-147.00	9528.00	5780	20221020	-11.59	4590	20230104	11.33	5660	-9.72	20230201	4590	11.33	20230104	5780	-11.59	20221020	4590	11.33	20230104	1.48	N	008470	500	42 억	198674	N	N	N	N
65	20230620	110720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5110	-10	5	-0.20	3742740	734	7.02	5090	5120	5080	6650	3590	5120	5099.10	2.36	0	-3	5246	5182	5136	5072	5026	5175	5065	42	1530	500	3680	10	1	8404800	429	-34.76	0.54	12	0.01	-147.00	9528.00	5780	20221020	-11.59	4590	20230104	11.33	5660	-9.72	20230201	4590	11.33	20230104	5780	-11.59	20221020	4590	11.33	20230104	1.48	N	008470	500	42 억	198674	N	N	N	N
66	20230620	100946	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5110	-10	5	-0.20	2874140	564	5.40	5090	5120	5080	6650	3590	5120	5095.99	2.36	0	-3	5246	5182	5136	5072	5026	5175	5065	42	1530	500	3680	10	1	8404800	429	-34.76	0.54	12	0.01	-147.00	9528.00	5780	20221020	-11.59	4590	20230104	11.33	5660	-9.72	20230201	4590	11.33	20230104	5780	-11.59	20221020	4590	11.33	20230104	1.48	N	008470	500	42 억	198674	N	N	N	N
67	20230620	090306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	0	3	0.00	994490	195	1.87	5090	5120	5080	6650	3590	5120	5099.95	2.36	0	0	5246	5182	5136	5072	5026	5175	5065	42	1530	500	3680	10	1	8404800	430	-34.83	0.54	12	0.00	-147.00	9528.00	5780	20221020	-11.42	4590	20230104	11.55	5660	-9.54	20230201	4590	11.55	20230104	5780	-11.42	20221020	4590	11.55	20230104	1.48	N	008470	500	42 억	198674	N	N	N	N
68	20230619	160937	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	0	3	0.00	53526020	10451	94.86	5120	5200	5090	6650	3590	5120	5121.62	2.40	0	-455	5220	5170	5110	5060	5000	5195	5085	42	1530	500	3680	10	1	8404800	430	-34.83	0.54	12	0.12	-147.00	9528.00	5780	20221020	-11.42	4590	20230104	11.55	5660	-9.54	20230201	4590	11.55	20230104	5780	-11.42	20221020	4590	11.55	20230104	1.49	N	008470	500	42 억	202119	N	N	N	N
69	20230619	150709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	0	3	0.00	53485060	10443	94.79	5120	5200	5090	6650	3590	5120	5121.62	2.40	0	-455	5220	5170	5110	5060	5000	5195	5085	42	1530	500	3680	10	1	8404800	430	-34.83	0.54	12	0.12	-147.00	9528.00	5780	20221020	-11.42	4590	20230104	11.55	5660	-9.54	20230201	4590	11.55	20230104	5780	-11.42	20221020	4590	11.55	20230104	1.49	N	008470	500	42 억	202119	N	N	N	N
70	20230619	140358	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	0	3	0.00	51462800	10047	91.20	5120	5200	5090	6650	3590	5120	5122.21	2.40	0	-438	5220	5170	5110	5060	5000	5195	5085	42	1530	500	3680	10	1	8404800	430	-34.83	0.54	12	0.12	-147.00	9528.00	5780	20221020	-11.42	4590	20230104	11.55	5660	-9.54	20230201	4590	11.55	20230104	5780	-11.42	20221020	4590	11.55	20230104	1.49	N	008470	500	42 억	202119	N	N	N	N
71	20230619	130104	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5130	10	2	0.20	39157170	7631	69.27	5120	5200	5090	6650	3590	5120	5131.33	2.40	0	-445	5220	5170	5110	5060	5000	5195	5085	42	1530	500	3680	10	1	8404800	431	-34.90	0.54	12	0.09	-147.00	9528.00	5780	20221020	-11.25	4590	20230104	11.76	5660	-9.36	20230201	4590	11.76	20230104	5780	-11.25	20221020	4590	11.76	20230104	1.49	N	008470	500	42 억	202119	N	N	N	N
72	20230619	120845	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	0	3	0.00	38855070	7572	68.73	5120	5200	5090	6650	3590	5120	5131.41	2.40	0	-443	5220	5170	5110	5060	5000	5195	5085	42	1530	500	3680	10	1	8404800	430	-34.83	0.54	12	0.09	-147.00	9528.00	5780	20221020	-11.42	4590	20230104	11.55	5660	-9.54	20230201	4590	11.55	20230104	5780	-11.42	20221020	4590	11.55	20230104	1.49	N	008470	500	42 억	202119	N	N	N	N
73	20230619	110733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5140	20	2	0.39	32552160	6337	57.52	5120	5200	5090	6650	3590	5120	5136.84	2.40	0	-443	5220	5170	5110	5060	5000	5195	5085	42	1530	500	3680	10	1	8404800	432	-34.97	0.54	12	0.08	-147.00	9528.00	5780	20221020	-11.07	4590	20230104	11.98	5660	-9.19	20230201	4590	11.98	20230104	5780	-11.07	20221020	4590	11.98	20230104	1.49	N	008470	500	42 억	202119	N	N	N	N
74	20230619	100126	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5100	-20	5	-0.39	17641300	3414	30.99	5120	5200	5090	6650	3590	5120	5167.34	2.40	0	-467	5220	5170	5110	5060	5000	5195	5085	42	1530	500	3680	10	1	8404800	429	-34.69	0.54	12	0.04	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.49	N	008470	500	42 억	202119	N	N	N	N
75	20230619	090648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5150	30	2	0.59	179350	35	0.32	5120	5150	5120	6650	3590	5120	5124.29	2.40	0	-11	5220	5170	5110	5060	5000	5195	5085	42	1530	500	3680	10	1	8404800	433	-35.03	0.54	12	0.00	-147.00	9528.00	5780	20221020	-10.90	4590	20230104	12.20	5660	-9.01	20230201	4590	12.20	20230104	5780	-10.90	20221020	4590	12.20	20230104	1.49	N	008470	500	42 억	202119	N	N	N	N
76	20230616	160549	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	-20	5	-0.39	56003410	11017	64.61	5060	5160	5050	6680	3600	5140	5083.36	2.44	0	43	5226	5182	5116	5072	5006	5205	5095	42	1540	500	3700	10	1	8404800	430	-34.83	0.54	12	0.13	-147.00	9528.00	5780	20221020	-11.42	4590	20230104	11.55	5660	-9.54	20230201	4590	11.55	20230104	5780	-11.42	20221020	4590	11.55	20230104	1.49	N	008470	500	42 억	204876	N	N	N	N
77	20230616	150509	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5110	-30	5	-0.58	53351950	10498	61.56	5060	5160	5050	6680	3600	5140	5082.11	2.44	0	43	5226	5182	5116	5072	5006	5205	5095	42	1540	500	3700	10	1	8404800	429	-34.76	0.54	12	0.12	-147.00	9528.00	5780	20221020	-11.59	4590	20230104	11.33	5660	-9.72	20230201	4590	11.33	20230104	5780	-11.59	20221020	4590	11.33	20230104	1.49	N	008470	500	42 억	204876	N	N	N	N
78	20230616	140957	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	-20	5	-0.39	52810380	10392	60.94	5060	5160	5050	6680	3600	5140	5081.83	2.44	0	43	5226	5182	5116	5072	5006	5205	5095	42	1540	500	3700	10	1	8404800	430	-34.83	0.54	12	0.12	-147.00	9528.00	5780	20221020	-11.42	4590	20230104	11.55	5660	-9.54	20230201	4590	11.55	20230104	5780	-11.42	20221020	4590	11.55	20230104	1.49	N	008470	500	42 억	204876	N	N	N	N
79	20230616	130941	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	-20	5	-0.39	51947590	10223	59.95	5060	5160	5050	6680	3600	5140	5081.44	2.44	0	44	5226	5182	5116	5072	5006	5205	5095	42	1540	500	3700	10	1	8404800	430	-34.83	0.54	12	0.12	-147.00	9528.00	5780	20221020	-11.42	4590	20230104	11.55	5660	-9.54	20230201	4590	11.55	20230104	5780	-11.42	20221020	4590	11.55	20230104	1.49	N	008470	500	42 억	204876	N	N	N	N
80	20230616	120506	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5150	10	2	0.19	50799880	10000	58.64	5060	5160	5050	6680	3600	5140	5079.99	2.44	0	54	5226	5182	5116	5072	5006	5205	5095	42	1540	500	3700	10	1	8404800	433	-35.03	0.54	12	0.12	-147.00	9528.00	5780	20221020	-10.90	4590	20230104	12.20	5660	-9.01	20230201	4590	12.20	20230104	5780	-10.90	20221020	4590	12.20	20230104	1.49	N	008470	500	42 억	204876	N	N	N	N
81	20230616	110732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5160	20	2	0.39	50271470	9897	58.04	5060	5160	5050	6680	3600	5140	5079.47	2.44	0	136	5226	5182	5116	5072	5006	5205	5095	42	1540	500	3700	10	1	8404800	434	-35.10	0.54	12	0.12	-147.00	9528.00	5780	20221020	-10.73	4590	20230104	12.42	5660	-8.83	20230201	4590	12.42	20230104	5780	-10.73	20221020	4590	12.42	20230104	1.49	N	008470	500	42 억	204876	N	N	N	N
82	20230616	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5100	-40	5	-0.78	30614020	6040	35.42	5060	5140	5050	6680	3600	5140	5068.55	2.44	0	134	5226	5182	5116	5072	5006	5205	5095	42	1540	500	3700	10	1	8404800	429	-34.69	0.54	12	0.07	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.49	N	008470	500	42 억	204876	N	N	N	N
83	20230616	091023	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5130	-10	5	-0.19	17034460	3366	19.74	5060	5140	5060	6680	3600	5140	5060.74	2.44	0	75	5226	5182	5116	5072	5006	5205	5095	42	1540	500	3700	10	1	8404800	431	-34.90	0.54	12	0.04	-147.00	9528.00	5780	20221020	-11.25	4590	20230104	11.76	5660	-9.36	20230201	4590	11.76	20230104	5780	-11.25	20221020	4590	11.76	20230104	1.49	N	008470	500	42 억	204876	N	N	N	N
84	20230615	150226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5140	40	2	0.78	85483340	16735	95.20	5050	5160	5050	6630	3570	5100	5108.06	2.48	0	-650	5153	5126	5103	5076	5053	5115	5065	42	1530	500	3670	10	1	8404800	432	-34.97	0.54	12	0.20	-147.00	9528.00	5780	20221020	-11.07	4590	20230104	11.98	5660	-9.19	20230201	4590	11.98	20230104	5780	-11.07	20221020	4590	11.98	20230104	1.49	N	008470	500	42 억	208121	N	N	N	N
85	20230615	140330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5140	40	2	0.78	75120290	14715	83.71	5050	5160	5050	6630	3570	5100	5105.01	2.48	0	-592	5153	5126	5103	5076	5053	5115	5065	42	1530	500	3670	10	1	8404800	432	-34.97	0.54	12	0.18	-147.00	9528.00	5780	20221020	-11.07	4590	20230104	11.98	5660	-9.19	20230201	4590	11.98	20230104	5780	-11.07	20221020	4590	11.98	20230104	1.49	N	008470	500	42 억	208121	N	N	N	N
86	20230615	130449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5130	30	2	0.59	35544380	6956	39.57	5050	5160	5050	6630	3570	5100	5109.89	2.48	0	-570	5153	5126	5103	5076	5053	5115	5065	42	1530	500	3670	10	1	8404800	431	-34.90	0.54	12	0.08	-147.00	9528.00	5780	20221020	-11.25	4590	20230104	11.76	5660	-9.36	20230201	4590	11.76	20230104	5780	-11.25	20221020	4590	11.76	20230104	1.49	N	008470	500	42 억	208121	N	N	N	N
87	20230615	120831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5150	50	2	0.98	35206110	6890	39.20	5050	5160	5050	6630	3570	5100	5109.74	2.48	0	-570	5153	5126	5103	5076	5053	5115	5065	42	1530	500	3670	10	1	8404800	433	-35.03	0.54	12	0.08	-147.00	9528.00	5780	20221020	-10.90	4590	20230104	12.20	5660	-9.01	20230201	4590	12.20	20230104	5780	-10.90	20221020	4590	12.20	20230104	1.49	N	008470	500	42 억	208121	N	N	N	N
88	20230615	110709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5150	50	2	0.98	35103330	6870	39.08	5050	5160	5050	6630	3570	5100	5109.66	2.48	0	-561	5153	5126	5103	5076	5053	5115	5065	42	1530	500	3670	10	1	8404800	433	-35.03	0.54	12	0.08	-147.00	9528.00	5780	20221020	-10.90	4590	20230104	12.20	5660	-9.01	20230201	4590	12.20	20230104	5780	-10.90	20221020	4590	12.20	20230104	1.49	N	008470	500	42 억	208121	N	N	N	N
89	20230611	184736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5100	20	2	0.39	32062960	6312	103.75	5080	5100	5060	6600	3560	5080	5079.68	2.59	-2263	-63	5126	5102	5076	5052	5026	5115	5065	42	1520	500	3650	10	1	8404800	429	-34.69	0.54	12	0.08	-147.00	9528.00	6110	20220608	-16.53	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	6040	-15.56	20220609	4590	11.11	20230104	1.52	N	008470	500	42 억	217634	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History