KissMeData/013030/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 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	160253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	1550	2	6.25	7139301250	273915	331.45	24950	26650	24300	32200	17400	24800	26063.63	27.08	0	17502	25866	25332	24866	24332	23866	25100	24100	68	7400	500	18350	50	1	12856050	3388	10.60	0.93	12	2.13	2487.00	28435.00	26900	20220830	-2.04	16550	20220707	59.21	26650	-1.13	20230630	18750	40.53	20230103	26900	-2.04	20220830	16550	59.21	20220707	1.34	N	013030	500	68 억	3481005	N	N	2	N	N
3	20230630	150254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	1500	2	6.05	6576813500	252523	305.56	24950	26650	24300	32200	17400	24800	26044.41	27.08	0	19595	25866	25332	24866	24332	23866	25100	24100	68	7400	500	18350	50	1	12856050	3381	10.57	0.92	12	1.96	2487.00	28435.00	26900	20220830	-2.23	16550	20220707	58.91	26650	-1.31	20230630	18750	40.27	20230103	26900	-2.23	20220830	16550	58.91	20220707	1.34	N	013030	500	68 억	3481005	N	N	0	N	N
4	20230630	140254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	1750	2	7.06	5179984800	199821	241.79	24950	26600	24300	32200	17400	24800	25923.13	27.08	0	29800	25866	25332	24866	24332	23866	25100	24100	68	7400	500	18350	50	1	12856050	3413	10.68	0.93	12	1.55	2487.00	28435.00	26900	20220830	-1.30	16550	20220707	60.42	26600	-0.19	20230630	18750	41.60	20230103	26900	-1.30	20220830	16550	60.42	20220707	1.34	N	013030	500	68 억	3481005	N	N	0	N	N
5	20230630	130255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	1650	2	6.65	3856564100	149858	181.33	24950	26450	24300	32200	17400	24800	25734.79	27.08	0	24118	25866	25332	24866	24332	23866	25100	24100	68	7400	500	18350	50	1	12856050	3400	10.64	0.93	12	1.17	2487.00	28435.00	26900	20220830	-1.67	16550	20220707	59.82	26450	0.00	20230630	18750	41.07	20230103	26900	-1.67	20220830	16550	59.82	20220707	1.34	N	013030	500	68 억	3481005	N	N	0	N	N
6	20230630	120253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25800	1000	2	4.03	2336390700	91701	110.96	24950	26100	24300	32200	17400	24800	25478.36	27.08	0	15506	25866	25332	24866	24332	23866	25100	24100	68	7400	500	18350	50	1	12856050	3317	10.37	0.91	12	0.71	2487.00	28435.00	26900	20220830	-4.09	16550	20220707	55.89	26100	-1.15	20230630	18750	37.60	20230103	26900	-4.09	20220830	16550	55.89	20220707	1.34	N	013030	500	68 억	3481005	N	N	0	N	N
7	20230630	110254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25200	400	2	1.61	603899400	24282	29.38	24950	25200	24300	32200	17400	24800	24870.25	27.08	0	439	25866	25332	24866	24332	23866	25100	24100	68	7400	500	18350	50	1	12856050	3240	10.13	0.89	12	0.19	2487.00	28435.00	26900	20220830	-6.32	16550	20220707	52.27	25500	-1.18	20230628	18750	34.40	20230103	26900	-6.32	20220830	16550	52.27	20220707	1.34	N	013030	500	68 억	3481005	N	N	0	N	N
8	20230630	100253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24750	-50	5	-0.20	255117550	10351	12.53	24950	24950	24300	32200	17400	24800	24646.66	27.08	0	-89	25866	25332	24866	24332	23866	25100	24100	68	7400	500	18350	50	1	12856050	3182	9.95	0.87	12	0.08	2487.00	28435.00	26900	20220830	-7.99	16550	20220707	49.55	25500	-2.94	20230628	18750	32.00	20230103	26900	-7.99	20220830	16550	49.55	20220707	1.34	N	013030	500	68 억	3481005	N	N	0	N	N
9	20230630	090255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24800	0	3	0.00	6820650	274	0.33	24950	24950	24750	32200	17400	24800	24892.88	27.08	0	-76	25866	25332	24866	24332	23866	25100	24100	68	7400	500	18350	50	1	12856050	3188	9.97	0.87	12	0.00	2487.00	28435.00	26900	20220830	-7.81	16550	20220707	49.85	25500	-2.75	20230628	18750	32.27	20230103	26900	-7.81	20220830	16550	49.85	20220707	1.34	N	013030	500	68 억	3481005	N	N	0	N	N
10	20230629	160253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24800	-50	5	-0.20	2051227050	82569	70.70	25100	25400	24400	32300	17400	24850	24842.63	27.02	0	7301	25950	25400	24950	24400	23950	25675	24675	68	7450	500	18380	50	1	12856050	3188	9.97	0.87	12	0.64	2487.00	28435.00	26900	20220830	-7.81	16550	20220707	49.85	25500	-2.75	20230628	18750	32.27	20230103	26900	-7.81	20220830	16550	49.85	20220707	1.36	N	013030	500	68 억	3473520	N	N	0	N	N
11	20230629	150252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24750	-100	5	-0.40	1897486500	76346	65.37	25100	25400	24400	32300	17400	24850	24853.78	27.02	0	5809	25950	25400	24950	24400	23950	25675	24675	68	7450	500	18380	50	1	12856050	3182	9.95	0.87	12	0.59	2487.00	28435.00	26900	20220830	-7.99	16550	20220707	49.55	25500	-2.94	20230628	18750	32.00	20230103	26900	-7.99	20220830	16550	49.55	20220707	1.36	N	013030	500	68 억	3473520	N	N	0	N	N
12	20230629	140251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24800	-50	5	-0.20	1609468250	64687	55.39	25100	25400	24400	32300	17400	24850	24880.86	27.02	0	5977	25950	25400	24950	24400	23950	25675	24675	68	7450	500	18380	50	1	12856050	3188	9.97	0.87	12	0.50	2487.00	28435.00	26900	20220830	-7.81	16550	20220707	49.85	25500	-2.75	20230628	18750	32.27	20230103	26900	-7.81	20220830	16550	49.85	20220707	1.36	N	013030	500	68 억	3473520	N	N	0	N	N
13	20230629	130252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24550	-300	5	-1.21	1482050600	59513	50.96	25100	25400	24400	32300	17400	24850	24902.97	27.02	0	5042	25950	25400	24950	24400	23950	25675	24675	68	7450	500	18380	50	1	12856050	3156	9.87	0.86	12	0.46	2487.00	28435.00	26900	20220830	-8.74	16550	20220707	48.34	25500	-3.73	20230628	18750	30.93	20230103	26900	-8.74	20220830	16550	48.34	20220707	1.36	N	013030	500	68 억	3473520	N	N	0	N	N
14	20230629	120253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24600	-250	5	-1.01	1321258900	52970	45.36	25100	25400	24400	32300	17400	24850	24943.53	27.02	0	3440	25950	25400	24950	24400	23950	25675	24675	68	7450	500	18380	50	1	12856050	3163	9.89	0.87	12	0.41	2487.00	28435.00	26900	20220830	-8.55	16550	20220707	48.64	25500	-3.53	20230628	18750	31.20	20230103	26900	-8.55	20220830	16550	48.64	20220707	1.36	N	013030	500	68 억	3473520	N	N	0	N	N
15	20230629	110253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24700	-150	5	-0.60	989684300	39477	33.80	25100	25400	24700	32300	17400	24850	25069.90	27.02	0	1972	25950	25400	24950	24400	23950	25675	24675	68	7450	500	18380	50	1	12856050	3175	9.93	0.87	12	0.31	2487.00	28435.00	26900	20220830	-8.18	16550	20220707	49.24	25500	-3.14	20230628	18750	31.73	20230103	26900	-8.18	20220830	16550	49.24	20220707	1.36	N	013030	500	68 억	3473520	N	N	0	N	N
16	20230629	100253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24900	50	2	0.20	770781150	30660	26.25	25100	25400	24800	32300	17400	24850	25139.63	27.02	0	5228	25950	25400	24950	24400	23950	25675	24675	68	7450	500	18380	50	1	12856050	3201	10.01	0.88	12	0.24	2487.00	28435.00	26900	20220830	-7.43	16550	20220707	50.45	25500	-2.35	20230628	18750	32.80	20230103	26900	-7.43	20220830	16550	50.45	20220707	1.36	N	013030	500	68 억	3473520	N	N	0	N	N
17	20230629	090253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25100	250	2	1.01	41476800	1653	1.42	25100	25100	25000	32300	17400	24850	25091.83	27.02	0	-268	25950	25400	24950	24400	23950	25675	24675	68	7450	500	18380	50	1	12856050	3227	10.09	0.88	12	0.01	2487.00	28435.00	26900	20220830	-6.69	16550	20220707	51.66	25500	-1.57	20230628	18750	33.87	20230103	26900	-6.69	20220830	16550	51.66	20220707	1.36	N	013030	500	68 억	3473520	N	N	0	N	N
18	20230628	160251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24850	150	2	0.61	2923946850	116750	152.06	24750	25500	24500	32100	17300	24700	25044.68	26.90	0	15693	25233	24966	24533	24266	23833	25100	24400	68	7400	500	18270	50	1	12856050	3195	9.99	0.87	12	0.91	2487.00	28435.00	26900	20220830	-7.62	16450	20220627	51.06	25500	-2.55	20230628	18750	32.53	20230103	26900	-7.62	20220830	16550	50.15	20220707	1.48	N	013030	500	68 억	3458088	N	N	0	N	N
19	20230628	150252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24800	100	2	0.40	2793156700	111496	145.22	24750	25500	24500	32100	17300	24700	25051.63	26.90	0	17087	25233	24966	24533	24266	23833	25100	24400	68	7400	500	18270	50	1	12856050	3188	9.97	0.87	12	0.87	2487.00	28435.00	26900	20220830	-7.81	16450	20220627	50.76	25500	-2.75	20230628	18750	32.27	20230103	26900	-7.81	20220830	16550	49.85	20220707	1.48	N	013030	500	68 억	3458088	N	N	0	N	N
20	20230628	140251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24900	200	2	0.81	2604718750	103943	135.38	24750	25500	24500	32100	17300	24700	25059.11	26.90	0	17448	25233	24966	24533	24266	23833	25100	24400	68	7400	500	18270	50	1	12856050	3201	10.01	0.88	12	0.81	2487.00	28435.00	26900	20220830	-7.43	16450	20220627	51.37	25500	-2.35	20230628	18750	32.80	20230103	26900	-7.43	20220830	16550	50.45	20220707	1.48	N	013030	500	68 억	3458088	N	N	0	N	N
21	20230628	130251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24950	250	2	1.01	2338269850	93288	121.51	24750	25500	24500	32100	17300	24700	25065.07	26.90	0	16602	25233	24966	24533	24266	23833	25100	24400	68	7400	500	18270	50	1	12856050	3208	10.03	0.88	12	0.73	2487.00	28435.00	26900	20220830	-7.25	16450	20220627	51.67	25500	-2.16	20230628	18750	33.07	20230103	26900	-7.25	20220830	16550	50.76	20220707	1.48	N	013030	500	68 억	3458088	N	N	0	N	N
22	20230628	120230	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24950	250	2	1.01	1996309650	79536	103.59	24750	25500	24500	32100	17300	24700	25099.45	26.90	0	12574	25233	24966	24533	24266	23833	25100	24400	68	7400	500	18270	50	1	12856050	3208	10.03	0.88	12	0.62	2487.00	28435.00	26900	20220830	-7.25	16450	20220627	51.67	25500	-2.16	20230628	18750	33.07	20230103	26900	-7.25	20220830	16550	50.76	20220707	1.48	N	013030	500	68 억	3458088	N	N	0	N	N
23	20230628	110253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24950	250	2	1.01	1702824100	67807	88.32	24750	25500	24500	32100	17300	24700	25112.81	26.90	0	15271	25233	24966	24533	24266	23833	25100	24400	68	7400	500	18270	50	1	12856050	3208	10.03	0.88	12	0.53	2487.00	28435.00	26900	20220830	-7.25	16450	20220627	51.67	25500	-2.16	20230628	18750	33.07	20230103	26900	-7.25	20220830	16550	50.76	20220707	1.48	N	013030	500	68 억	3458088	N	N	0	N	N
24	20230628	100251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25350	650	2	2.63	1050117300	41986	54.69	24750	25400	24500	32100	17300	24700	25011.13	26.90	0	13142	25233	24966	24533	24266	23833	25100	24400	68	7400	500	18270	50	1	12856050	3259	10.19	0.89	12	0.33	2487.00	28435.00	26900	20220830	-5.76	16450	20220627	54.10	25450	-0.39	20230224	18750	35.20	20230103	26900	-5.76	20220830	16550	53.17	20220707	1.48	N	013030	500	68 억	3458088	N	N	0	N	N
25	20230628	090251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24700	0	3	0.00	35723850	1445	1.88	24750	24750	24700	32100	17300	24700	24722.39	26.90	0	-450	25233	24966	24533	24266	23833	25100	24400	68	7400	500	18270	50	1	12856050	3175	9.93	0.87	12	0.01	2487.00	28435.00	26900	20220830	-8.18	16450	20220627	50.15	25450	-2.95	20230224	18750	31.73	20230103	26900	-8.18	20220830	16550	49.24	20220707	1.48	N	013030	500	68 억	3458088	N	N	0	N	N
26	20230627	160252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24700	300	2	1.23	1882868200	76753	137.72	24400	24800	24100	31700	17100	24400	24531.07	26.69	0	30449	25200	24800	24500	24100	23800	24650	23950	68	7300	500	18050	50	1	12856050	3175	9.93	0.87	12	0.60	2487.00	28435.00	26900	20220830	-8.18	16100	20220624	53.42	25450	-2.95	20230224	18750	31.73	20230103	26900	-8.18	20220830	16450	50.15	20220627	1.49	N	013030	500	68 억	3431867	N	N	2	N	N
27	20230627	150253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24600	200	2	0.82	1781177000	72634	130.33	24400	24800	24100	31700	17100	24400	24522.64	26.69	0	29164	25200	24800	24500	24100	23800	24650	23950	68	7300	500	18050	50	1	12856050	3163	9.89	0.87	12	0.56	2487.00	28435.00	26900	20220830	-8.55	16100	20220624	52.80	25450	-3.34	20230224	18750	31.20	20230103	26900	-8.55	20220830	16450	49.54	20220627	1.49	N	013030	500	68 억	3431867	N	N	2	N	N
28	20230627	140255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24600	200	2	0.82	1487224050	60697	108.91	24400	24800	24100	31700	17100	24400	24502.44	26.69	0	25207	25200	24800	24500	24100	23800	24650	23950	68	7300	500	18050	50	1	12856050	3163	9.89	0.87	12	0.47	2487.00	28435.00	26900	20220830	-8.55	16100	20220624	52.80	25450	-3.34	20230224	18750	31.20	20230103	26900	-8.55	20220830	16450	49.54	20220627	1.49	N	013030	500	68 억	3431867	N	N	2	N	N
29	20230627	130255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24350	-50	5	-0.20	1046414800	42721	76.65	24400	24800	24100	31700	17100	24400	24494.16	26.69	0	12744	25200	24800	24500	24100	23800	24650	23950	68	7300	500	18050	50	1	12856050	3130	9.79	0.86	12	0.33	2487.00	28435.00	26900	20220830	-9.48	16100	20220624	51.24	25450	-4.32	20230224	18750	29.87	20230103	26900	-9.48	20220830	16450	48.02	20220627	1.49	N	013030	500	68 억	3431867	N	N	2	N	N
30	20230627	120256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24450	50	2	0.20	850208550	34687	62.24	24400	24800	24100	31700	17100	24400	24510.88	26.69	0	10359	25200	24800	24500	24100	23800	24650	23950	68	7300	500	18050	50	1	12856050	3143	9.83	0.86	12	0.27	2487.00	28435.00	26900	20220830	-9.11	16100	20220624	51.86	25450	-3.93	20230224	18750	30.40	20230103	26900	-9.11	20220830	16450	48.63	20220627	1.49	N	013030	500	68 억	3431867	N	N	2	N	N
31	20230627	110255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24400	0	3	0.00	676788400	27581	49.49	24400	24800	24100	31700	17100	24400	24538.23	26.69	0	6954	25200	24800	24500	24100	23800	24650	23950	68	7300	500	18050	50	1	12856050	3137	9.81	0.86	12	0.21	2487.00	28435.00	26900	20220830	-9.29	16100	20220624	51.55	25450	-4.13	20230224	18750	30.13	20230103	26900	-9.29	20220830	16450	48.33	20220627	1.49	N	013030	500	68 억	3431867	N	N	2	N	N
32	20230627	100250	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24650	250	2	1.02	507869600	20687	37.12	24400	24800	24100	31700	17100	24400	24550.21	26.69	0	7083	25200	24800	24500	24100	23800	24650	23950	68	7300	500	18050	50	1	12856050	3169	9.91	0.87	12	0.16	2487.00	28435.00	26900	20220830	-8.36	16100	20220624	53.11	25450	-3.14	20230224	18750	31.47	20230103	26900	-8.36	20220830	16450	49.85	20220627	1.49	N	013030	500	68 억	3431867	N	N	2	N	N
33	20230627	090252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24400	0	3	0.00	7027200	288	0.52	24400	24400	24400	31700	17100	24400	24400.00	26.69	0	1	25200	24800	24500	24100	23800	24650	23950	68	7300	500	18050	50	1	12856050	3137	9.81	0.86	12	0.00	2487.00	28435.00	26900	20220830	-9.29	16100	20220624	51.55	25450	-4.13	20230224	18750	30.13	20230103	26900	-9.29	20220830	16450	48.33	20220627	1.49	N	013030	500	68 억	3431867	N	N	2	N	N
34	20230626	160251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24400	-50	5	-0.20	1354973200	55434	99.91	24600	24900	24200	31750	17150	24450	24442.99	26.66	0	7158	25250	24850	24600	24200	23950	24725	24075	68	7300	500	18090	50	1	12856050	3137	9.81	0.86	12	0.43	2487.00	28435.00	26900	20220830	-9.29	16100	20220624	51.55	25450	-4.13	20230224	18750	30.13	20230103	26900	-9.29	20220830	16450	48.33	20220627	1.48	N	013030	500	68 억	3427862	N	N	2	N	N
35	20230626	150253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24300	-150	5	-0.61	1258812950	51489	92.80	24600	24900	24200	31750	17150	24450	24448.18	26.66	0	7904	25250	24850	24600	24200	23950	24725	24075	68	7300	500	18090	50	1	12856050	3124	9.77	0.85	12	0.40	2487.00	28435.00	26900	20220830	-9.67	16100	20220624	50.93	25450	-4.52	20230224	18750	29.60	20230103	26900	-9.67	20220830	16450	47.72	20220627	1.48	N	013030	500	68 억	3427862	N	N	0	N	N
36	20230626	140252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24350	-100	5	-0.41	1045625150	42709	76.98	24600	24900	24250	31750	17150	24450	24482.70	26.66	0	7085	25250	24850	24600	24200	23950	24725	24075	68	7300	500	18090	50	1	12856050	3130	9.79	0.86	12	0.33	2487.00	28435.00	26900	20220830	-9.48	16100	20220624	51.24	25450	-4.32	20230224	18750	29.87	20230103	26900	-9.48	20220830	16450	48.02	20220627	1.48	N	013030	500	68 억	3427862	N	N	0	N	N
37	20230626	130252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24450	0	3	0.00	886446550	36169	65.19	24600	24900	24300	31750	17150	24450	24508.79	26.66	0	6832	25250	24850	24600	24200	23950	24725	24075	68	7300	500	18090	50	1	12856050	3143	9.83	0.86	12	0.28	2487.00	28435.00	26900	20220830	-9.11	16100	20220624	51.86	25450	-3.93	20230224	18750	30.40	20230103	26900	-9.11	20220830	16450	48.63	20220627	1.48	N	013030	500	68 억	3427862	N	N	0	N	N
38	20230626	120250	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24450	0	3	0.00	822258250	33541	60.45	24600	24900	24300	31750	17150	24450	24515.41	26.66	0	6511	25250	24850	24600	24200	23950	24725	24075	68	7300	500	18090	50	1	12856050	3143	9.83	0.86	12	0.26	2487.00	28435.00	26900	20220830	-9.11	16100	20220624	51.86	25450	-3.93	20230224	18750	30.40	20230103	26900	-9.11	20220830	16450	48.63	20220627	1.48	N	013030	500	68 억	3427862	N	N	0	N	N
39	20230626	110250	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24450	0	3	0.00	759053800	30951	55.78	24600	24900	24300	31750	17150	24450	24524.86	26.66	0	6045	25250	24850	24600	24200	23950	24725	24075	68	7300	500	18090	50	1	12856050	3143	9.83	0.86	12	0.24	2487.00	28435.00	26900	20220830	-9.11	16100	20220624	51.86	25450	-3.93	20230224	18750	30.40	20230103	26900	-9.11	20220830	16450	48.63	20220627	1.48	N	013030	500	68 억	3427862	N	N	0	N	N
40	20230626	100251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24450	0	3	0.00	593108400	24159	43.54	24600	24900	24300	31750	17150	24450	24551.05	26.66	0	3484	25250	24850	24600	24200	23950	24725	24075	68	7300	500	18090	50	1	12856050	3143	9.83	0.86	12	0.19	2487.00	28435.00	26900	20220830	-9.11	16100	20220624	51.86	25450	-3.93	20230224	18750	30.40	20230103	26900	-9.11	20220830	16450	48.63	20220627	1.48	N	013030	500	68 억	3427862	N	N	0	N	N
41	20230626	090251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24800	350	2	1.43	120416950	4895	8.82	24600	24800	24400	31750	17150	24450	24606.45	26.66	0	2283	25250	24850	24600	24200	23950	24725	24075	68	7300	500	18090	50	1	12856050	3188	9.97	0.87	12	0.04	2487.00	28435.00	26900	20220830	-7.81	16100	20220624	54.04	25450	-2.55	20230224	18750	32.27	20230103	26900	-7.81	20220830	16450	50.76	20220627	1.48	N	013030	500	68 억	3427862	N	N	0	N	N
42	20230623	154702	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24450	-500	5	-2.00	1362328900	55279	72.30	25000	25000	24350	32400	17500	24950	24643.40	26.76	0	-12878	25450	25200	24700	24450	23950	25325	24575	68	7450	500	18460	50	1	12856050	3143	9.83	0.86	12	0.43	2487.00	28435.00	26900	20220830	-9.11	16100	20220624	51.86	25450	-3.93	20230224	18750	30.40	20230103	26900	-9.11	20220830	16100	51.86	20220624	1.30	N	013030	500	68 억	3440220	N	N	4	N	N
43	20230623	140226	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24400	-550	5	-2.20	1035609300	41911	54.82	25000	25000	24400	32400	17500	24950	24708.42	26.76	0	-8461	25450	25200	24700	24450	23950	25325	24575	68	7450	500	18460	50	1	12856050	3137	9.81	0.86	12	0.33	2487.00	28435.00	26900	20220830	-9.29	16100	20220624	51.55	25450	-4.13	20230224	18750	30.13	20230103	26900	-9.29	20220830	16100	51.55	20220624	1.30	N	013030	500	68 억	3440220	N	N	4	N	N
44	20230622	160407	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24950	250	2	1.01	1870525050	75950	44.27	24550	24950	24200	32100	17300	24700	24627.34	26.74	0	-6697	25833	25266	24733	24166	23633	25550	24450	68	7400	500	18270	50	1	12856050	3208	10.03	0.88	12	0.59	2487.00	28435.00	26900	20220830	-7.25	16100	20220624	54.97	25450	-1.96	20230224	18750	33.07	20230103	26900	-7.25	20220830	16100	54.97	20220624	1.27	N	013030	500	68 억	3437672	N	N	4	N	N
45	20230622	150819	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24950	250	2	1.01	1636520650	66568	38.80	24550	24950	24200	32100	17300	24700	24584.15	26.74	0	-6023	25833	25266	24733	24166	23633	25550	24450	68	7400	500	18270	50	1	12856050	3208	10.03	0.88	12	0.52	2487.00	28435.00	26900	20220830	-7.25	16100	20220624	54.97	25450	-1.96	20230224	18750	33.07	20230103	26900	-7.25	20220830	16100	54.97	20220624	1.27	N	013030	500	68 억	3437672	N	N	1	N	N
46	20230622	140850	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24800	100	2	0.40	1294780350	52797	30.78	24550	24800	24200	32100	17300	24700	24523.67	26.74	0	-5943	25833	25266	24733	24166	23633	25550	24450	68	7400	500	18270	50	1	12856050	3188	9.97	0.87	12	0.41	2487.00	28435.00	26900	20220830	-7.81	16100	20220624	54.04	25450	-2.55	20230224	18750	32.27	20230103	26900	-7.81	20220830	16100	54.04	20220624	1.27	N	013030	500	68 억	3437672	N	N	1	N	N
47	20230622	130956	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24600	-100	5	-0.40	1129155800	46100	26.87	24550	24800	24200	32100	17300	24700	24493.52	26.74	0	-6341	25833	25266	24733	24166	23633	25550	24450	68	7400	500	18270	50	1	12856050	3163	9.89	0.87	12	0.36	2487.00	28435.00	26900	20220830	-8.55	16100	20220624	52.80	25450	-3.34	20230224	18750	31.20	20230103	26900	-8.55	20220830	16100	52.80	20220624	1.27	N	013030	500	68 억	3437672	N	N	1	N	N
48	20230622	120158	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24800	100	2	0.40	1016283400	41528	24.21	24550	24800	24200	32100	17300	24700	24472.12	26.74	0	-5651	25833	25266	24733	24166	23633	25550	24450	68	7400	500	18270	50	1	12856050	3188	9.97	0.87	12	0.32	2487.00	28435.00	26900	20220830	-7.81	16100	20220624	54.04	25450	-2.55	20230224	18750	32.27	20230103	26900	-7.81	20220830	16100	54.04	20220624	1.27	N	013030	500	68 억	3437672	N	N	1	N	N
49	20230622	110309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24700	0	3	0.00	777195500	31854	18.57	24550	24800	24200	32100	17300	24700	24398.46	26.74	0	-4930	25833	25266	24733	24166	23633	25550	24450	68	7400	500	18270	50	1	12856050	3175	9.93	0.87	12	0.25	2487.00	28435.00	26900	20220830	-8.18	16100	20220624	53.42	25450	-2.95	20230224	18750	31.73	20230103	26900	-8.18	20220830	16100	53.42	20220624	1.27	N	013030	500	68 억	3437672	N	N	1	N	N
50	20230622	100254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24350	-350	5	-1.42	537301450	22057	12.86	24550	24550	24200	32100	17300	24700	24359.32	26.74	0	-8548	25833	25266	24733	24166	23633	25550	24450	68	7400	500	18270	50	1	12856050	3130	9.79	0.86	12	0.17	2487.00	28435.00	26900	20220830	-9.48	16100	20220624	51.24	25450	-4.32	20230224	18750	29.87	20230103	26900	-9.48	20220830	16100	51.24	20220624	1.27	N	013030	500	68 억	3437672	N	N	1	N	N
51	20230622	090733	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24450	-250	5	-1.01	143276900	5865	3.42	24550	24550	24300	32100	17300	24700	24428.07	26.74	0	-3984	25833	25266	24733	24166	23633	25550	24450	68	7400	500	18270	50	1	12856050	3143	9.83	0.86	12	0.05	2487.00	28435.00	26900	20220830	-9.11	16100	20220624	51.86	25450	-3.93	20230224	18750	30.40	20230103	26900	-9.11	20220830	16100	51.86	20220624	1.27	N	013030	500	68 억	3437672	N	N	1	N	N
52	20230621	160650	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24700	350	2	1.44	4251791800	171066	223.10	24300	25300	24200	31650	17050	24350	24856.02	26.43	0	37480	25150	24750	24450	24050	23750	24600	23900	68	7300	500	18010	50	1	12856050	3175	9.93	0.87	12	1.33	2487.00	28435.00	26900	20220830	-8.18	16100	20220620	53.42	25450	-2.95	20230224	18750	31.73	20230103	26900	-8.18	20220830	16100	53.42	20220624	1.35	N	013030	500	68 억	3397275	N	N	1	N	N
53	20230621	150735	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24600	250	2	1.03	4013051100	161392	210.48	24300	25300	24200	31650	17050	24350	24865.24	26.43	0	39776	25150	24750	24450	24050	23750	24600	23900	68	7300	500	18010	50	1	12856050	3163	9.89	0.87	12	1.26	2487.00	28435.00	26900	20220830	-8.55	16100	20220620	52.80	25450	-3.34	20230224	18750	31.20	20230103	26900	-8.55	20220830	16100	52.80	20220624	1.35	N	013030	500	68 억	3397275	N	N	36	N	N
54	20230621	140730	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24600	250	2	1.03	3563559900	143120	186.65	24300	25300	24200	31650	17050	24350	24899.10	26.43	0	34462	25150	24750	24450	24050	23750	24600	23900	68	7300	500	18010	50	1	12856050	3163	9.89	0.87	12	1.11	2487.00	28435.00	26900	20220830	-8.55	16100	20220620	52.80	25450	-3.34	20230224	18750	31.20	20230103	26900	-8.55	20220830	16100	52.80	20220624	1.35	N	013030	500	68 억	3397275	N	N	36	N	N
55	20230621	130243	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24900	550	2	2.26	2988159600	119849	156.30	24300	25300	24200	31650	17050	24350	24932.70	26.43	0	30163	25150	24750	24450	24050	23750	24600	23900	68	7300	500	18010	50	1	12856050	3201	10.01	0.88	12	0.93	2487.00	28435.00	26900	20220830	-7.43	16100	20220620	54.66	25450	-2.16	20230224	18750	32.80	20230103	26900	-7.43	20220830	16100	54.66	20220624	1.35	N	013030	500	68 억	3397275	N	N	36	N	N
56	20230621	121011	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25050	700	2	2.87	2650761450	106347	138.69	24300	25300	24200	31650	17050	24350	24925.59	26.43	0	27268	25150	24750	24450	24050	23750	24600	23900	68	7300	500	18010	50	1	12856050	3220	10.07	0.88	12	0.83	2487.00	28435.00	26900	20220830	-6.88	16100	20220620	55.59	25450	-1.57	20230224	18750	33.60	20230103	26900	-6.88	20220830	16100	55.59	20220624	1.35	N	013030	500	68 억	3397275	N	N	36	N	N
57	20230621	110135	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24850	500	2	2.05	2152603450	86447	112.74	24300	25300	24200	31650	17050	24350	24900.85	26.43	0	20575	25150	24750	24450	24050	23750	24600	23900	68	7300	500	18010	50	1	12856050	3195	9.99	0.87	12	0.67	2487.00	28435.00	26900	20220830	-7.62	16100	20220620	54.35	25450	-2.36	20230224	18750	32.53	20230103	26900	-7.62	20220830	16100	54.35	20220624	1.35	N	013030	500	68 억	3397275	N	N	36	N	N
58	20230621	100204	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25250	900	2	3.70	1361289600	54858	71.54	24300	25300	24200	31650	17050	24350	24814.79	26.43	0	9055	25150	24750	24450	24050	23750	24600	23900	68	7300	500	18010	50	1	12856050	3246	10.15	0.89	12	0.43	2487.00	28435.00	26900	20220830	-6.13	16100	20220620	56.83	25450	-0.79	20230224	18750	34.67	20230103	26900	-6.13	20220830	16100	56.83	20220624	1.35	N	013030	500	68 억	3397275	N	N	36	N	N
59	20230621	090334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24250	-100	5	-0.41	29559050	1219	1.59	24300	24300	24200	31650	17050	24350	24248.61	26.43	0	-880	25150	24750	24450	24050	23750	24600	23900	68	7300	500	18010	50	1	12856050	3118	9.75	0.85	12	0.01	2487.00	28435.00	26900	20220830	-9.85	16100	20220620	50.62	25450	-4.72	20230224	18750	29.33	20230103	26900	-9.85	20220830	16100	50.62	20220624	1.35	N	013030	500	68 억	3397275	N	N	36	N	N
60	20230620	160433	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24350	-500	5	-2.01	1864938600	76392	82.91	24750	24850	24150	32300	17400	24850	24412.75	26.44	0	-2689	25550	25200	24800	24450	24050	25375	24625	68	7450	500	18380	50	1	12856050	3130	9.79	0.86	12	0.59	2487.00	28435.00	26900	20220830	-9.48	16100	20220620	51.24	25450	-4.32	20230224	18750	29.87	20230103	26900	-9.48	20220830	16100	51.24	20220620	1.36	N	013030	500	68 억	3399020	N	N	36	N	N
61	20230620	150856	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24250	-600	5	-2.41	1684352300	68945	74.83	24750	24850	24150	32300	17400	24850	24430.38	26.44	0	-2727	25550	25200	24800	24450	24050	25375	24625	68	7450	500	18380	50	1	12856050	3118	9.75	0.85	12	0.54	2487.00	28435.00	26900	20220830	-9.85	16100	20220620	50.62	25450	-4.72	20230224	18750	29.33	20230103	26900	-9.85	20220830	16100	50.62	20220620	1.36	N	013030	500	68 억	3399020	N	N	0	N	N
62	20230620	140943	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24350	-500	5	-2.01	1514944000	61958	67.24	24750	24850	24150	32300	17400	24850	24451.14	26.44	0	-2032	25550	25200	24800	24450	24050	25375	24625	68	7450	500	18380	50	1	12856050	3130	9.79	0.86	12	0.48	2487.00	28435.00	26900	20220830	-9.48	16100	20220620	51.24	25450	-4.32	20230224	18750	29.87	20230103	26900	-9.48	20220830	16100	51.24	20220620	1.36	N	013030	500	68 억	3399020	N	N	0	N	N
63	20230620	130511	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24300	-550	5	-2.21	1354294400	55343	60.06	24750	24850	24150	32300	17400	24850	24470.92	26.44	0	-1532	25550	25200	24800	24450	24050	25375	24625	68	7450	500	18380	50	1	12856050	3124	9.77	0.85	12	0.43	2487.00	28435.00	26900	20220830	-9.67	16100	20220620	50.93	25450	-4.52	20230224	18750	29.60	20230103	26900	-9.67	20220830	16100	50.93	20220620	1.36	N	013030	500	68 억	3399020	N	N	0	N	N
64	20230620	120114	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24250	-600	5	-2.41	1115709500	45519	49.40	24750	24850	24150	32300	17400	24850	24510.85	26.44	0	-4224	25550	25200	24800	24450	24050	25375	24625	68	7450	500	18380	50	1	12856050	3118	9.75	0.85	12	0.35	2487.00	28435.00	26900	20220830	-9.85	16100	20220620	50.62	25450	-4.72	20230224	18750	29.33	20230103	26900	-9.85	20220830	16100	50.62	20220620	1.36	N	013030	500	68 억	3399020	N	N	0	N	N
65	20230620	110716	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24350	-500	5	-2.01	921250600	37503	40.70	24750	24850	24200	32300	17400	24850	24564.72	26.44	0	-4456	25550	25200	24800	24450	24050	25375	24625	68	7450	500	18380	50	1	12856050	3130	9.79	0.86	12	0.29	2487.00	28435.00	26900	20220830	-9.48	16100	20220620	51.24	25450	-4.32	20230224	18750	29.87	20230103	26900	-9.48	20220830	16100	51.24	20220620	1.36	N	013030	500	68 억	3399020	N	N	0	N	N
66	20230620	100101	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24800	-50	5	-0.20	343853350	13913	15.10	24750	24850	24500	32300	17400	24850	24714.54	26.44	0	947	25550	25200	24800	24450	24050	25375	24625	68	7450	500	18380	50	1	12856050	3188	9.97	0.87	12	0.11	2487.00	28435.00	26900	20220830	-7.81	16100	20220620	54.04	25450	-2.55	20230224	18750	32.27	20230103	26900	-7.81	20220830	16100	54.04	20220620	1.36	N	013030	500	68 억	3399020	N	N	0	N	N
67	20230620	090855	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24700	-150	5	-0.60	35373600	1436	1.56	24750	24750	24550	32300	17400	24850	24633.43	26.44	0	-364	25550	25200	24800	24450	24050	25375	24625	68	7450	500	18380	50	1	12856050	3175	9.93	0.87	12	0.01	2487.00	28435.00	26900	20220830	-8.18	16100	20220620	53.42	25450	-2.95	20230224	18750	31.73	20230103	26900	-8.18	20220830	16100	53.42	20220620	1.36	N	013030	500	68 억	3399020	N	N	0	N	N
68	20230619	160607	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24850	250	2	1.02	2278605250	92116	116.82	24600	25150	24400	31950	17250	24600	24736.20	26.43	0	-6623	24966	24782	24466	24282	23966	24875	24375	68	7350	500	18200	50	1	12856050	3195	9.99	0.87	12	0.72	2487.00	28435.00	26900	20220830	-7.62	16100	20220620	54.35	25450	-2.36	20230224	18750	32.53	20230103	26900	-7.62	20220830	16100	54.35	20220620	1.45	N	013030	500	68 억	3397393	N	N	0	N	N
69	20230619	150124	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24500	-100	5	-0.41	2074553950	83885	106.38	24600	25150	24400	31950	17250	24600	24730.93	26.43	0	-3609	24966	24782	24466	24282	23966	24875	24375	68	7350	500	18200	50	1	12856050	3150	9.85	0.86	12	0.65	2487.00	28435.00	26900	20220830	-8.92	16100	20220620	52.17	25450	-3.73	20230224	18750	30.67	20230103	26900	-8.92	20220830	16100	52.17	20220620	1.45	N	013030	500	68 억	3397393	N	N	0	N	N
70	20230619	140536	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24550	-50	5	-0.20	1822875000	73609	93.35	24600	25150	24450	31950	17250	24600	24764.30	26.43	0	-4817	24966	24782	24466	24282	23966	24875	24375	68	7350	500	18200	50	1	12856050	3156	9.87	0.86	12	0.57	2487.00	28435.00	26900	20220830	-8.74	16100	20220620	52.48	25450	-3.54	20230224	18750	30.93	20230103	26900	-8.74	20220830	16100	52.48	20220620	1.45	N	013030	500	68 억	3397393	N	N	0	N	N
71	20230619	130554	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24600	0	3	0.00	1667546200	67276	85.32	24600	25150	24450	31950	17250	24600	24786.64	26.43	0	-4522	24966	24782	24466	24282	23966	24875	24375	68	7350	500	18200	50	1	12856050	3163	9.89	0.87	12	0.52	2487.00	28435.00	26900	20220830	-8.55	16100	20220620	52.80	25450	-3.34	20230224	18750	31.20	20230103	26900	-8.55	20220830	16100	52.80	20220620	1.45	N	013030	500	68 억	3397393	N	N	0	N	N
72	20230619	120706	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24650	50	2	0.20	1586242850	63971	81.13	24600	25150	24450	31950	17250	24600	24796.28	26.43	0	-4450	24966	24782	24466	24282	23966	24875	24375	68	7350	500	18200	50	1	12856050	3169	9.91	0.87	12	0.50	2487.00	28435.00	26900	20220830	-8.36	16100	20220620	53.11	25450	-3.14	20230224	18750	31.47	20230103	26900	-8.36	20220830	16100	53.11	20220620	1.45	N	013030	500	68 억	3397393	N	N	0	N	N
73	20230619	110428	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24750	150	2	0.61	1324042650	53325	67.63	24600	25150	24450	31950	17250	24600	24829.68	26.43	0	-6442	24966	24782	24466	24282	23966	24875	24375	68	7350	500	18200	50	1	12856050	3182	9.95	0.87	12	0.41	2487.00	28435.00	26900	20220830	-7.99	16100	20220620	53.73	25450	-2.75	20230224	18750	32.00	20230103	26900	-7.99	20220830	16100	53.73	20220620	1.45	N	013030	500	68 억	3397393	N	N	0	N	N
74	20230619	100625	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24600	0	3	0.00	1088669600	43763	55.50	24600	25150	24500	31950	17250	24600	24876.48	26.43	0	-5626	24966	24782	24466	24282	23966	24875	24375	68	7350	500	18200	50	1	12856050	3163	9.89	0.87	12	0.34	2487.00	28435.00	26900	20220830	-8.55	16100	20220620	52.80	25450	-3.34	20230224	18750	31.20	20230103	26900	-8.55	20220830	16100	52.80	20220620	1.45	N	013030	500	68 억	3397393	N	N	0	N	N
75	20230619	090841	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25100	500	2	2.03	432561900	17390	22.05	24600	25150	24550	31950	17250	24600	24874.17	26.43	0	2359	24966	24782	24466	24282	23966	24875	24375	68	7350	500	18200	50	1	12856050	3227	10.09	0.88	12	0.14	2487.00	28435.00	26900	20220830	-6.69	16100	20220620	55.90	25450	-1.38	20230224	18750	33.87	20230103	26900	-6.69	20220830	16100	55.90	20220620	1.45	N	013030	500	68 억	3397393	N	N	0	N	N
76	20230616	160359	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24600	350	2	1.44	1923551200	78662	115.37	24550	24650	24150	31500	17000	24250	24452.30	26.22	0	19355	24916	24582	24166	23832	23416	24750	24000	68	7250	500	17940	50	1	12856050	3163	9.89	0.87	12	0.61	2487.00	28435.00	26900	20220830	-8.55	16100	20220620	52.80	25450	-3.34	20230224	18750	31.20	20230103	26900	-8.55	20220830	16100	52.80	20220620	1.47	N	013030	500	68 억	3371086	N	N	2	N	N
77	20230616	150401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24550	300	2	1.24	1778234750	72746	106.70	24550	24650	24150	31500	17000	24250	24444.43	26.22	0	19184	24916	24582	24166	23832	23416	24750	24000	68	7250	500	17940	50	1	12856050	3156	9.87	0.86	12	0.57	2487.00	28435.00	26900	20220830	-8.74	16100	20220620	52.48	25450	-3.54	20230224	18750	30.93	20230103	26900	-8.74	20220830	16100	52.48	20220620	1.47	N	013030	500	68 억	3371086	N	N	2	N	N
78	20230616	140451	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24550	300	2	1.24	1472516700	60281	88.41	24550	24650	24150	31500	17000	24250	24427.54	26.22	0	23966	24916	24582	24166	23832	23416	24750	24000	68	7250	500	17940	50	1	12856050	3156	9.87	0.86	12	0.47	2487.00	28435.00	26900	20220830	-8.74	16100	20220620	52.48	25450	-3.54	20230224	18750	30.93	20230103	26900	-8.74	20220830	16100	52.48	20220620	1.47	N	013030	500	68 억	3371086	N	N	2	N	N
79	20230616	130226	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24400	150	2	0.62	1041035100	42702	62.63	24550	24550	24150	31500	17000	24250	24379.07	26.22	0	15925	24916	24582	24166	23832	23416	24750	24000	68	7250	500	17940	50	1	12856050	3137	9.81	0.86	12	0.33	2487.00	28435.00	26900	20220830	-9.29	16100	20220620	51.55	25450	-4.13	20230224	18750	30.13	20230103	26900	-9.29	20220830	16100	51.55	20220620	1.47	N	013030	500	68 억	3371086	N	N	2	N	N
80	20230616	120221	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24350	100	2	0.41	849499100	34853	51.12	24550	24550	24150	31500	17000	24250	24373.77	26.22	0	11406	24916	24582	24166	23832	23416	24750	24000	68	7250	500	17940	50	1	12856050	3130	9.79	0.86	12	0.27	2487.00	28435.00	26900	20220830	-9.48	16100	20220620	51.24	25450	-4.32	20230224	18750	29.87	20230103	26900	-9.48	20220830	16100	51.24	20220620	1.47	N	013030	500	68 억	3371086	N	N	2	N	N
81	20230616	110858	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24400	150	2	0.62	658171850	27018	39.63	24550	24550	24150	31500	17000	24250	24360.49	26.22	0	8579	24916	24582	24166	23832	23416	24750	24000	68	7250	500	17940	50	1	12856050	3137	9.81	0.86	12	0.21	2487.00	28435.00	26900	20220830	-9.29	16100	20220620	51.55	25450	-4.13	20230224	18750	30.13	20230103	26900	-9.29	20220830	16100	51.55	20220620	1.47	N	013030	500	68 억	3371086	N	N	2	N	N
82	20230616	100906	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24250	0	3	0.00	321166150	13212	19.38	24550	24550	24150	31500	17000	24250	24308.67	26.22	0	1800	24916	24582	24166	23832	23416	24750	24000	68	7250	500	17940	50	1	12856050	3118	9.75	0.85	12	0.10	2487.00	28435.00	26900	20220830	-9.85	16100	20220620	50.62	25450	-4.72	20230224	18750	29.33	20230103	26900	-9.85	20220830	16100	50.62	20220620	1.47	N	013030	500	68 억	3371086	N	N	2	N	N
83	20230616	090629	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24350	100	2	0.41	48210650	1980	2.90	24550	24550	24150	31500	17000	24250	24348.81	26.22	0	-870	24916	24582	24166	23832	23416	24750	24000	68	7250	500	17940	50	1	12856050	3130	9.79	0.86	12	0.02	2487.00	28435.00	26900	20220830	-9.48	16100	20220620	51.24	25450	-4.32	20230224	18750	29.87	20230103	26900	-9.48	20220830	16100	51.24	20220620	1.47	N	013030	500	68 억	3371086	N	N	2	N	N
84	20230615	150427	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24150	150	2	0.62	1564873150	64917	62.61	23950	24500	23750	31200	16800	24000	24105.75	26.13	0	10219	24866	24432	24016	23582	23166	24225	23375	68	7200	500	17760	50	1	12856050	3105	9.71	0.85	12	0.50	2487.00	28435.00	26900	20220830	-10.22	16100	20220620	50.00	25450	-5.11	20230224	18750	28.80	20230103	26900	-10.22	20220830	16100	50.00	20220620	1.61	N	013030	500	68 억	3359185	N	N	0	N	N
85	20230615	140529	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24200	200	2	0.83	1303629550	54111	52.18	23950	24500	23750	31200	16800	24000	24091.77	26.13	0	10743	24866	24432	24016	23582	23166	24225	23375	68	7200	500	17760	50	1	12856050	3111	9.73	0.85	12	0.42	2487.00	28435.00	26900	20220830	-10.04	16100	20220620	50.31	25450	-4.91	20230224	18750	29.07	20230103	26900	-10.04	20220830	16100	50.31	20220620	1.61	N	013030	500	68 억	3359185	N	N	0	N	N
86	20230615	131054	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24400	400	2	1.67	1046038450	43479	41.93	23950	24500	23750	31200	16800	24000	24058.48	26.13	0	11235	24866	24432	24016	23582	23166	24225	23375	68	7200	500	17760	50	1	12856050	3137	9.81	0.86	12	0.34	2487.00	28435.00	26900	20220830	-9.29	16100	20220620	51.55	25450	-4.13	20230224	18750	30.13	20230103	26900	-9.29	20220830	16100	51.55	20220620	1.61	N	013030	500	68 억	3359185	N	N	0	N	N
87	20230615	120359	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24150	150	2	0.62	811439500	33832	32.63	23950	24200	23750	31200	16800	24000	23984.38	26.13	0	9828	24866	24432	24016	23582	23166	24225	23375	68	7200	500	17760	50	1	12856050	3105	9.71	0.85	12	0.26	2487.00	28435.00	26900	20220830	-10.22	16100	20220620	50.00	25450	-5.11	20230224	18750	28.80	20230103	26900	-10.22	20220830	16100	50.00	20220620	1.61	N	013030	500	68 억	3359185	N	N	0	N	N
88	20230615	110634	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	23950	-50	5	-0.21	658356050	27474	26.50	23950	24200	23750	31200	16800	24000	23962.88	26.13	0	8666	24866	24432	24016	23582	23166	24225	23375	68	7200	500	17760	50	1	12856050	3079	9.63	0.84	12	0.21	2487.00	28435.00	26900	20220830	-10.97	16100	20220620	48.76	25450	-5.89	20230224	18750	27.73	20230103	26900	-10.97	20220830	16100	48.76	20220620	1.61	N	013030	500	68 억	3359185	N	N	0	N	N
89	20230611	184715	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	24700	100	2	0.41	1412811600	57607	51.82	24650	24750	24300	31950	17250	24600	24522.79	25.44	9252	9541	25100	24850	24450	24200	23800	24975	24325	68	7350	500	18200	50	1	12856050	3175	9.93	0.87	12	0.45	2487.00	28435.00	26900	20220830	-8.18	16100	20220620	53.42	25450	-2.95	20230224	18750	31.73	20230103	26900	-8.18	20220830	16100	53.42	20220620	1.81	N	013030	500	68 억	3271080	N	N	8	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History