KissMeData/024880/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	160332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	100	2	1.92	773980100	147272	45.76	5200	5350	5150	6760	3640	5200	5255.42	1.83	0	24271	5546	5372	5276	5102	5006	5325	5055	100	1560	500	3740	10	1	19986422	1059	5.01	0.54	12	0.74	1057.00	9783.00	10750	20220916	-50.70	4770	20230103	11.11	7840	-32.40	20230323	4770	11.11	20230103	10750	-50.70	20220916	4770	11.11	20230103	4.83	N	024880	500	99 억	365872	N	N	282	N	N
3	20230630	150334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	100	2	1.92	745893830	141976	44.11	5200	5350	5150	6760	3640	5200	5253.66	1.83	0	23990	5546	5372	5276	5102	5006	5325	5055	100	1560	500	3740	10	1	19986422	1059	5.01	0.54	12	0.71	1057.00	9783.00	10750	20220916	-50.70	4770	20230103	11.11	7840	-32.40	20230323	4770	11.11	20230103	10750	-50.70	20220916	4770	11.11	20230103	4.83	N	024880	500	99 억	365872	N	N	0	N	N
4	20230630	140333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5260	60	2	1.15	556704300	106407	33.06	5200	5290	5150	6760	3640	5200	5231.84	1.83	0	21660	5546	5372	5276	5102	5006	5325	5055	100	1560	500	3740	10	1	19986422	1051	4.98	0.54	12	0.53	1057.00	9783.00	10750	20220916	-51.07	4770	20230103	10.27	7840	-32.91	20230323	4770	10.27	20230103	10750	-51.07	20220916	4770	10.27	20230103	4.83	N	024880	500	99 억	365872	N	N	0	N	N
5	20230630	130334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5240	40	2	0.77	475367770	90963	28.26	5200	5280	5150	6760	3640	5200	5225.95	1.83	0	9623	5546	5372	5276	5102	5006	5325	5055	100	1560	500	3740	10	1	19986422	1047	4.96	0.54	12	0.46	1057.00	9783.00	10750	20220916	-51.26	4770	20230103	9.85	7840	-33.16	20230323	4770	9.85	20230103	10750	-51.26	20220916	4770	9.85	20230103	4.83	N	024880	500	99 억	365872	N	N	0	N	N
6	20230630	120331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5250	50	2	0.96	414255000	79303	24.64	5200	5280	5150	6760	3640	5200	5223.70	1.83	0	7581	5546	5372	5276	5102	5006	5325	5055	100	1560	500	3740	10	1	19986422	1049	4.97	0.54	12	0.40	1057.00	9783.00	10750	20220916	-51.16	4770	20230103	10.06	7840	-33.04	20230323	4770	10.06	20230103	10750	-51.16	20220916	4770	10.06	20230103	4.83	N	024880	500	99 억	365872	N	N	0	N	N
7	20230630	110333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5270	70	2	1.35	339863840	65159	20.25	5200	5280	5150	6760	3640	5200	5215.92	1.83	0	3091	5546	5372	5276	5102	5006	5325	5055	100	1560	500	3740	10	1	19986422	1053	4.99	0.54	12	0.33	1057.00	9783.00	10750	20220916	-50.98	4770	20230103	10.48	7840	-32.78	20230323	4770	10.48	20230103	10750	-50.98	20220916	4770	10.48	20230103	4.83	N	024880	500	99 억	365872	N	N	0	N	N
8	20230630	100333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5210	10	2	0.19	263460760	50609	15.73	5200	5260	5150	6760	3640	5200	5205.81	1.83	0	-1043	5546	5372	5276	5102	5006	5325	5055	100	1560	500	3740	10	1	19986422	1041	4.93	0.53	12	0.25	1057.00	9783.00	10750	20220916	-51.53	4770	20230103	9.22	7840	-33.55	20230323	4770	9.22	20230103	10750	-51.53	20220916	4770	9.22	20230103	4.83	N	024880	500	99 억	365872	N	N	0	N	N
9	20230630	090333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5200	0	3	0.00	14863450	2858	0.89	5200	5210	5200	6760	3640	5200	5200.65	1.83	0	19	5546	5372	5276	5102	5006	5325	5055	100	1560	500	3740	10	1	19986422	1039	4.92	0.53	12	0.01	1057.00	9783.00	10750	20220916	-51.63	4770	20230103	9.01	7840	-33.67	20230323	4770	9.01	20230103	10750	-51.63	20220916	4770	9.01	20230103	4.83	N	024880	500	99 억	365872	N	N	0	N	N
10	20230629	160333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5200	-230	5	-4.24	1684189150	319891	199.50	5430	5450	5180	7050	3810	5430	5264.91	2.18	0	-68873	5543	5486	5453	5396	5363	5470	5380	100	1620	500	3900	10	1	19986422	1039	4.92	0.53	12	1.60	1057.00	9783.00	10750	20220916	-51.63	4770	20230103	9.01	7840	-33.67	20230323	4770	9.01	20230103	10750	-51.63	20220916	4770	9.01	20230103	4.99	N	024880	500	99 억	434758	N	N	0	N	N
11	20230629	150331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5190	-240	5	-4.42	1618025210	307168	191.56	5430	5450	5180	7050	3810	5430	5267.56	2.18	0	-69505	5543	5486	5453	5396	5363	5470	5380	100	1620	500	3900	10	1	19986422	1037	4.91	0.53	12	1.54	1057.00	9783.00	10750	20220916	-51.72	4770	20230103	8.81	7840	-33.80	20230323	4770	8.81	20230103	10750	-51.72	20220916	4770	8.81	20230103	4.99	N	024880	500	99 억	434758	N	N	0	N	N
12	20230629	140330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5210	-220	5	-4.05	1492435860	283029	176.51	5430	5450	5180	7050	3810	5430	5273.08	2.18	0	-66698	5543	5486	5453	5396	5363	5470	5380	100	1620	500	3900	10	1	19986422	1041	4.93	0.53	12	1.42	1057.00	9783.00	10750	20220916	-51.53	4770	20230103	9.22	7840	-33.55	20230323	4770	9.22	20230103	10750	-51.53	20220916	4770	9.22	20230103	4.99	N	024880	500	99 억	434758	N	N	0	N	N
13	20230629	130331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5220	-210	5	-3.87	1351712410	255929	159.61	5430	5450	5180	7050	3810	5430	5281.59	2.18	0	-65949	5543	5486	5453	5396	5363	5470	5380	100	1620	500	3900	10	1	19986422	1043	4.94	0.53	12	1.28	1057.00	9783.00	10750	20220916	-51.44	4770	20230103	9.43	7840	-33.42	20230323	4770	9.43	20230103	10750	-51.44	20220916	4770	9.43	20230103	4.99	N	024880	500	99 억	434758	N	N	0	N	N
14	20230629	120332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5240	-190	5	-3.50	1223135700	231288	144.24	5430	5450	5180	7050	3810	5430	5288.37	2.18	0	-65047	5543	5486	5453	5396	5363	5470	5380	100	1620	500	3900	10	1	19986422	1047	4.96	0.54	12	1.16	1057.00	9783.00	10750	20220916	-51.26	4770	20230103	9.85	7840	-33.16	20230323	4770	9.85	20230103	10750	-51.26	20220916	4770	9.85	20230103	4.99	N	024880	500	99 억	434758	N	N	0	N	N
15	20230629	110332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5230	-200	5	-3.68	980148920	184713	115.20	5430	5450	5220	7050	3810	5430	5306.33	2.18	0	-52663	5543	5486	5453	5396	5363	5470	5380	100	1620	500	3900	10	1	19986422	1045	4.95	0.53	12	0.92	1057.00	9783.00	10750	20220916	-51.35	4770	20230103	9.64	7840	-33.29	20230323	4770	9.64	20230103	10750	-51.35	20220916	4770	9.64	20230103	4.99	N	024880	500	99 억	434758	N	N	0	N	N
16	20230629	100332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	-130	5	-2.39	524574870	98127	61.20	5430	5450	5300	7050	3810	5430	5345.88	2.18	0	-22679	5543	5486	5453	5396	5363	5470	5380	100	1620	500	3900	10	1	19986422	1059	5.01	0.54	12	0.49	1057.00	9783.00	10750	20220916	-50.70	4770	20230103	11.11	7840	-32.40	20230323	4770	11.11	20230103	10750	-50.70	20220916	4770	11.11	20230103	4.99	N	024880	500	99 억	434758	N	N	0	N	N
17	20230629	090332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	10	2	0.18	9787130	1802	1.12	5430	5440	5430	7050	3810	5430	5431.26	2.18	0	-436	5543	5486	5453	5396	5363	5470	5380	100	1620	500	3900	10	1	19986422	1087	5.15	0.56	12	0.01	1057.00	9783.00	10750	20220916	-49.40	4770	20230103	14.05	7840	-30.61	20230323	4770	14.05	20230103	10750	-49.40	20220916	4770	14.05	20230103	4.99	N	024880	500	99 억	434758	N	N	0	N	N
18	20230628	160328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5430	-10	5	-0.18	870840910	159820	120.90	5470	5510	5420	7070	3810	5440	5449.09	2.16	0	667	5580	5510	5470	5400	5360	5490	5380	100	1630	500	3910	10	1	19986422	1085	5.14	0.56	12	0.80	1057.00	9783.00	10750	20220916	-49.49	4770	20230103	13.84	7840	-30.74	20230323	4770	13.84	20230103	10750	-49.49	20220916	4770	13.84	20230103	5.13	N	024880	500	99 억	432450	N	N	0	N	N
19	20230628	150330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	0	3	0.00	802701690	147278	111.41	5470	5510	5420	7070	3810	5440	5450.25	2.16	0	182	5580	5510	5470	5400	5360	5490	5380	100	1630	500	3910	10	1	19986422	1087	5.15	0.56	12	0.74	1057.00	9783.00	10750	20220916	-49.40	4770	20230103	14.05	7840	-30.61	20230323	4770	14.05	20230103	10750	-49.40	20220916	4770	14.05	20230103	5.13	N	024880	500	99 억	432450	N	N	0	N	N
20	20230628	140328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	40	2	0.74	654620480	120127	90.87	5470	5510	5420	7070	3810	5440	5449.41	2.16	0	-288	5580	5510	5470	5400	5360	5490	5380	100	1630	500	3910	10	1	19986422	1095	5.18	0.56	12	0.60	1057.00	9783.00	10750	20220916	-49.02	4770	20230103	14.88	7840	-30.10	20230323	4770	14.88	20230103	10750	-49.02	20220916	4770	14.88	20230103	5.13	N	024880	500	99 억	432450	N	N	0	N	N
21	20230628	130329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5510	70	2	1.29	607314270	111481	84.33	5470	5510	5420	7070	3810	5440	5447.69	2.16	0	1079	5580	5510	5470	5400	5360	5490	5380	100	1630	500	3910	10	1	19986422	1101	5.21	0.56	12	0.56	1057.00	9783.00	10750	20220916	-48.74	4770	20230103	15.51	7840	-29.72	20230323	4770	15.51	20230103	10750	-48.74	20220916	4770	15.51	20230103	5.13	N	024880	500	99 억	432450	N	N	0	N	N
22	20230628	120302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	0	3	0.00	399580260	73461	55.57	5470	5510	5420	7070	3810	5440	5439.35	2.16	0	-22982	5580	5510	5470	5400	5360	5490	5380	100	1630	500	3910	10	1	19986422	1087	5.15	0.56	12	0.37	1057.00	9783.00	10750	20220916	-49.40	4770	20230103	14.05	7840	-30.61	20230323	4770	14.05	20230103	10750	-49.40	20220916	4770	14.05	20230103	5.13	N	024880	500	99 억	432450	N	N	0	N	N
23	20230628	110331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5430	-10	5	-0.18	347182450	63813	48.27	5470	5510	5420	7070	3810	5440	5440.62	2.16	0	-23535	5580	5510	5470	5400	5360	5490	5380	100	1630	500	3910	10	1	19986422	1085	5.14	0.56	12	0.32	1057.00	9783.00	10750	20220916	-49.49	4770	20230103	13.84	7840	-30.74	20230323	4770	13.84	20230103	10750	-49.49	20220916	4770	13.84	20230103	5.13	N	024880	500	99 억	432450	N	N	0	N	N
24	20230628	100330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	10	2	0.18	157097380	28828	21.81	5470	5510	5430	7070	3810	5440	5449.48	2.16	0	-2669	5580	5510	5470	5400	5360	5490	5380	100	1630	500	3910	10	1	19986422	1089	5.16	0.56	12	0.14	1057.00	9783.00	10750	20220916	-49.30	4770	20230103	14.26	7840	-30.48	20230323	4770	14.26	20230103	10750	-49.30	20220916	4770	14.26	20230103	5.13	N	024880	500	99 억	432450	N	N	0	N	N
25	20230628	090330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	40	2	0.74	19889280	3634	2.75	5470	5510	5470	7070	3810	5440	5473.36	2.16	0	-161	5580	5510	5470	5400	5360	5490	5380	100	1630	500	3910	10	1	19986422	1095	5.18	0.56	12	0.02	1057.00	9783.00	10750	20220916	-49.02	4770	20230103	14.88	7840	-30.10	20230323	4770	14.88	20230103	10750	-49.02	20220916	4770	14.88	20230103	5.13	N	024880	500	99 억	432450	N	N	0	N	N
26	20230627	160331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	-90	5	-1.63	710144820	129700	86.94	5480	5540	5430	7180	3880	5530	5475.54	2.10	0	12411	5676	5602	5536	5462	5396	5570	5430	100	1650	500	3980	10	1	19986422	1087	5.15	0.56	12	0.65	1057.00	9783.00	10750	20220916	-49.40	4770	20230103	14.05	7840	-30.61	20230323	4770	14.05	20230103	10750	-49.40	20220916	4770	14.05	20230103	5.25	N	024880	500	99 억	420039	N	N	0	N	N
27	20230627	150332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5470	-60	5	-1.08	641368100	117079	78.48	5480	5540	5430	7180	3880	5530	5478.08	2.10	0	11697	5676	5602	5536	5462	5396	5570	5430	100	1650	500	3980	10	1	19986422	1093	5.18	0.56	12	0.59	1057.00	9783.00	10750	20220916	-49.12	4770	20230103	14.68	7840	-30.23	20230323	4770	14.68	20230103	10750	-49.12	20220916	4770	14.68	20230103	5.25	N	024880	500	99 억	420039	N	N	0	N	N
28	20230627	140334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	-50	5	-0.90	520114610	94866	63.59	5480	5540	5430	7180	3880	5530	5482.62	2.10	0	9226	5676	5602	5536	5462	5396	5570	5430	100	1650	500	3980	10	1	19986422	1095	5.18	0.56	12	0.47	1057.00	9783.00	10750	20220916	-49.02	4770	20230103	14.88	7840	-30.10	20230323	4770	14.88	20230103	10750	-49.02	20220916	4770	14.88	20230103	5.25	N	024880	500	99 억	420039	N	N	0	N	N
29	20230627	130335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5490	-40	5	-0.72	461240280	84134	56.40	5480	5540	5430	7180	3880	5530	5482.21	2.10	0	8927	5676	5602	5536	5462	5396	5570	5430	100	1650	500	3980	10	1	19986422	1097	5.19	0.56	12	0.42	1057.00	9783.00	10750	20220916	-48.93	4770	20230103	15.09	7840	-29.97	20230323	4770	15.09	20230103	10750	-48.93	20220916	4770	15.09	20230103	5.25	N	024880	500	99 억	420039	N	N	0	N	N
30	20230627	120336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5490	-40	5	-0.72	401044610	73150	49.04	5480	5540	5430	7180	3880	5530	5482.50	2.10	0	9000	5676	5602	5536	5462	5396	5570	5430	100	1650	500	3980	10	1	19986422	1097	5.19	0.56	12	0.37	1057.00	9783.00	10750	20220916	-48.93	4770	20230103	15.09	7840	-29.97	20230323	4770	15.09	20230103	10750	-48.93	20220916	4770	15.09	20230103	5.25	N	024880	500	99 억	420039	N	N	0	N	N
31	20230627	110335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	-50	5	-0.90	358810460	65451	43.88	5480	5540	5430	7180	3880	5530	5482.12	2.10	0	6899	5676	5602	5536	5462	5396	5570	5430	100	1650	500	3980	10	1	19986422	1095	5.18	0.56	12	0.33	1057.00	9783.00	10750	20220916	-49.02	4770	20230103	14.88	7840	-30.10	20230323	4770	14.88	20230103	10750	-49.02	20220916	4770	14.88	20230103	5.25	N	024880	500	99 억	420039	N	N	0	N	N
32	20230627	100329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	-10	5	-0.18	186125970	33831	22.68	5480	5540	5480	7180	3880	5530	5501.64	2.10	0	9623	5676	5602	5536	5462	5396	5570	5430	100	1650	500	3980	10	1	19986422	1103	5.22	0.56	12	0.17	1057.00	9783.00	10750	20220916	-48.65	4770	20230103	15.72	7840	-29.59	20230323	4770	15.72	20230103	10750	-48.65	20220916	4770	15.72	20230103	5.25	N	024880	500	99 억	420039	N	N	0	N	N
33	20230627	090330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	-30	5	-0.54	41499080	7570	5.07	5480	5510	5480	7180	3880	5530	5482.04	2.10	0	101	5676	5602	5536	5462	5396	5570	5430	100	1650	500	3980	10	1	19986422	1099	5.20	0.56	12	0.04	1057.00	9783.00	10750	20220916	-48.84	4770	20230103	15.30	7840	-29.85	20230323	4770	15.30	20230103	10750	-48.84	20220916	4770	15.30	20230103	5.25	N	024880	500	99 억	420039	N	N	0	N	N
34	20230626	160329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5530	-10	5	-0.18	817268840	148059	108.33	5590	5610	5470	7200	3880	5540	5519.84	1.95	0	30885	5786	5662	5586	5462	5386	5625	5425	100	1660	500	3980	10	1	19986422	1105	5.23	0.57	12	0.74	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	5.40	N	024880	500	99 억	389132	N	N	0	N	N
35	20230626	150332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	-20	5	-0.36	756045130	136980	100.22	5590	5610	5470	7200	3880	5540	5519.38	1.95	0	32764	5786	5662	5586	5462	5386	5625	5425	100	1660	500	3980	10	1	19986422	1103	5.22	0.56	12	0.69	1057.00	9783.00	10750	20220916	-48.65	4770	20230103	15.72	7840	-29.59	20230323	4770	15.72	20230103	10750	-48.65	20220916	4770	15.72	20230103	5.40	N	024880	500	99 억	389132	N	N	0	N	N
36	20230626	140331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	0	3	0.00	672478940	121842	89.15	5590	5610	5470	7200	3880	5540	5519.27	1.95	0	35061	5786	5662	5586	5462	5386	5625	5425	100	1660	500	3980	10	1	19986422	1107	5.24	0.57	12	0.61	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	5.40	N	024880	500	99 억	389132	N	N	0	N	N
37	20230626	130331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	0	3	0.00	631621050	114463	83.75	5590	5610	5470	7200	3880	5540	5518.12	1.95	0	36800	5786	5662	5586	5462	5386	5625	5425	100	1660	500	3980	10	1	19986422	1107	5.24	0.57	12	0.57	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	5.40	N	024880	500	99 억	389132	N	N	0	N	N
38	20230626	120329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5530	-10	5	-0.18	609866010	110533	80.87	5590	5610	5470	7200	3880	5540	5517.50	1.95	0	37869	5786	5662	5586	5462	5386	5625	5425	100	1660	500	3980	10	1	19986422	1105	5.23	0.57	12	0.55	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	5.40	N	024880	500	99 억	389132	N	N	0	N	N
39	20230626	110328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	20	2	0.36	507431770	92067	67.36	5590	5590	5470	7200	3880	5540	5511.55	1.95	0	30094	5786	5662	5586	5462	5386	5625	5425	100	1660	500	3980	10	1	19986422	1111	5.26	0.57	12	0.46	1057.00	9783.00	10750	20220916	-48.28	4770	20230103	16.56	7840	-29.08	20230323	4770	16.56	20230103	10750	-48.28	20220916	4770	16.56	20230103	5.40	N	024880	500	99 억	389132	N	N	0	N	N
40	20230626	100330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5550	10	2	0.18	336290780	61048	44.67	5590	5590	5470	7200	3880	5540	5508.63	1.95	0	17299	5786	5662	5586	5462	5386	5625	5425	100	1660	500	3980	10	1	19986422	1109	5.25	0.57	12	0.31	1057.00	9783.00	10750	20220916	-48.37	4770	20230103	16.35	7840	-29.21	20230323	4770	16.35	20230103	10750	-48.37	20220916	4770	16.35	20230103	5.40	N	024880	500	99 억	389132	N	N	0	N	N
41	20230626	090329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5530	-10	5	-0.18	16255780	2928	2.14	5590	5590	5520	7200	3880	5540	5551.84	1.95	0	-2302	5786	5662	5586	5462	5386	5625	5425	100	1660	500	3980	10	1	19986422	1105	5.23	0.57	12	0.01	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	5.40	N	024880	500	99 억	389132	N	N	0	N	N
42	20230623	160526	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	-80	5	-1.42	763151980	136571	151.57	5660	5710	5510	7300	3940	5620	5587.95	2.06	0	-23526	5746	5682	5606	5542	5466	5715	5575	100	1680	500	4040	10	1	19986422	1107	5.24	0.57	12	0.68	1057.00	9783.00	10750	20220916	-48.47	4770	20230103	16.14	7840	-29.34	20230323	4770	16.14	20230103	10750	-48.47	20220916	4770	16.14	20230103	5.46	N	024880	500	99 억	412659	N	N	0	N	N
43	20230623	140256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5520	-100	5	-1.78	663900870	118602	131.62	5660	5710	5510	7300	3940	5620	5597.72	2.06	0	-21459	5746	5682	5606	5542	5466	5715	5575	100	1680	500	4040	10	1	19986422	1103	5.22	0.56	12	0.59	1057.00	9783.00	10750	20220916	-48.65	4770	20230103	15.72	7840	-29.59	20230323	4770	15.72	20230103	10750	-48.65	20220916	4770	15.72	20230103	5.46	N	024880	500	99 억	412659	N	N	0	N	N
44	20230622	160316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5620	20	2	0.36	500573580	89245	63.08	5570	5670	5530	7280	3920	5600	5608.98	2.07	0	449	5780	5690	5640	5550	5500	5665	5525	100	1680	500	4030	10	1	19986422	1123	5.32	0.57	12	0.45	1057.00	9783.00	10750	20220916	-47.72	4770	20230103	17.82	7840	-28.32	20230323	4770	17.82	20230103	10750	-47.72	20220916	4770	17.82	20230103	5.47	N	024880	500	99 억	412858	N	N	0	N	N
45	20230622	150421	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	-20	5	-0.36	424308740	75603	53.44	5570	5670	5530	7280	3920	5600	5612.33	2.07	0	240	5780	5690	5640	5550	5500	5665	5525	100	1680	500	4030	10	1	19986422	1115	5.28	0.57	12	0.38	1057.00	9783.00	10750	20220916	-48.09	4770	20230103	16.98	7840	-28.83	20230323	4770	16.98	20230103	10750	-48.09	20220916	4770	16.98	20230103	5.47	N	024880	500	99 억	412858	N	N	0	N	N
46	20230622	140302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	0	3	0.00	323749080	57667	40.76	5570	5670	5530	7280	3920	5600	5614.11	2.07	0	2097	5780	5690	5640	5550	5500	5665	5525	100	1680	500	4030	10	1	19986422	1119	5.30	0.57	12	0.29	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	5.47	N	024880	500	99 억	412858	N	N	0	N	N
47	20230622	130230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	40	2	0.71	288762400	51448	36.36	5570	5670	5530	7280	3920	5600	5612.70	2.07	0	2066	5780	5690	5640	5550	5500	5665	5525	100	1680	500	4030	10	1	19986422	1127	5.34	0.58	12	0.26	1057.00	9783.00	10750	20220916	-47.53	4770	20230103	18.24	7840	-28.06	20230323	4770	18.24	20230103	10750	-47.53	20220916	4770	18.24	20230103	5.47	N	024880	500	99 억	412858	N	N	0	N	N
48	20230622	120349	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	10	2	0.18	211320620	37730	26.67	5570	5650	5530	7280	3920	5600	5600.86	2.07	0	822	5780	5690	5640	5550	5500	5665	5525	100	1680	500	4030	10	1	19986422	1121	5.31	0.57	12	0.19	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	5.47	N	024880	500	99 억	412858	N	N	0	N	N
49	20230622	110544	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5620	20	2	0.36	165817850	29639	20.95	5570	5640	5530	7280	3920	5600	5594.58	2.07	0	399	5780	5690	5640	5550	5500	5665	5525	100	1680	500	4030	10	1	19986422	1123	5.32	0.57	12	0.15	1057.00	9783.00	10750	20220916	-47.72	4770	20230103	17.82	7840	-28.32	20230323	4770	17.82	20230103	10750	-47.72	20220916	4770	17.82	20230103	5.47	N	024880	500	99 억	412858	N	N	0	N	N
50	20230622	100510	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	10	2	0.18	101854710	18217	12.88	5570	5640	5530	7280	3920	5600	5591.19	2.07	0	-1437	5780	5690	5640	5550	5500	5665	5525	100	1680	500	4030	10	1	19986422	1121	5.31	0.57	12	0.09	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	5.47	N	024880	500	99 억	412858	N	N	0	N	N
51	20230622	090808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5590	-10	5	-0.18	27717440	4980	3.52	5570	5600	5530	7280	3920	5600	5565.75	2.07	0	-803	5780	5690	5640	5550	5500	5665	5525	100	1680	500	4030	10	1	19986422	1117	5.29	0.57	12	0.02	1057.00	9783.00	10750	20220916	-48.00	4770	20230103	17.19	7840	-28.70	20230323	4770	17.19	20230103	10750	-48.00	20220916	4770	17.19	20230103	5.47	N	024880	500	99 억	412858	N	N	0	N	N
52	20230621	160800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	-120	5	-2.10	794566740	140943	112.36	5690	5730	5590	7430	4010	5720	5637.62	2.22	0	-30606	5826	5772	5726	5672	5626	5750	5650	100	1710	500	4110	10	1	19986422	1119	5.30	0.57	12	0.71	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	5.47	N	024880	500	99 억	443486	N	N	0	N	N
53	20230621	150914	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	-120	5	-2.10	750735490	133122	106.12	5690	5730	5590	7430	4010	5720	5639.45	2.22	0	-30110	5826	5772	5726	5672	5626	5750	5650	100	1710	500	4110	10	1	19986422	1119	5.30	0.57	12	0.67	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	5.47	N	024880	500	99 억	443486	N	N	0	N	N
54	20230621	140709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	-110	5	-1.92	617508790	109346	87.17	5690	5730	5600	7430	4010	5720	5647.29	2.22	0	-19135	5826	5772	5726	5672	5626	5750	5650	100	1710	500	4110	10	1	19986422	1121	5.31	0.57	12	0.55	1057.00	9783.00	10750	20220916	-47.81	4770	20230103	17.61	7840	-28.44	20230323	4770	17.61	20230103	10750	-47.81	20220916	4770	17.61	20230103	5.47	N	024880	500	99 억	443486	N	N	0	N	N
55	20230621	130644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	-70	5	-1.22	513047320	90745	72.34	5690	5730	5610	7430	4010	5720	5653.73	2.22	0	-18114	5826	5772	5726	5672	5626	5750	5650	100	1710	500	4110	10	1	19986422	1129	5.35	0.58	12	0.45	1057.00	9783.00	10750	20220916	-47.44	4770	20230103	18.45	7840	-27.93	20230323	4770	18.45	20230103	10750	-47.44	20220916	4770	18.45	20230103	5.47	N	024880	500	99 억	443486	N	N	0	N	N
56	20230621	120921	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	-60	5	-1.05	480305390	84942	67.72	5690	5730	5610	7430	4010	5720	5654.51	2.22	0	-16524	5826	5772	5726	5672	5626	5750	5650	100	1710	500	4110	10	1	19986422	1131	5.35	0.58	12	0.42	1057.00	9783.00	10750	20220916	-47.35	4770	20230103	18.66	7840	-27.81	20230323	4770	18.66	20230103	10750	-47.35	20220916	4770	18.66	20230103	5.47	N	024880	500	99 억	443486	N	N	0	N	N
57	20230621	110134	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	-60	5	-1.05	408538750	72238	57.59	5690	5730	5610	7430	4010	5720	5655.45	2.22	0	-15793	5826	5772	5726	5672	5626	5750	5650	100	1710	500	4110	10	1	19986422	1131	5.35	0.58	12	0.36	1057.00	9783.00	10750	20220916	-47.35	4770	20230103	18.66	7840	-27.81	20230323	4770	18.66	20230103	10750	-47.35	20220916	4770	18.66	20230103	5.47	N	024880	500	99 억	443486	N	N	0	N	N
58	20230621	100424	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-40	5	-0.70	147847320	25994	20.72	5690	5730	5650	7430	4010	5720	5687.75	2.22	0	-5192	5826	5772	5726	5672	5626	5750	5650	100	1710	500	4110	10	1	19986422	1135	5.37	0.58	12	0.13	1057.00	9783.00	10750	20220916	-47.16	4770	20230103	19.08	7840	-27.55	20230323	4770	19.08	20230103	10750	-47.16	20220916	4770	19.08	20230103	5.47	N	024880	500	99 억	443486	N	N	0	N	N
59	20230621	090207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-30	5	-0.52	6947490	1221	0.97	5690	5690	5690	7430	4010	5720	5690.00	2.22	0	-360	5826	5772	5726	5672	5626	5750	5650	100	1710	500	4110	10	1	19986422	1137	5.38	0.58	12	0.01	1057.00	9783.00	10750	20220916	-47.07	4770	20230103	19.29	7840	-27.42	20230323	4770	19.29	20230103	10750	-47.07	20220916	4770	19.29	20230103	5.47	N	024880	500	99 억	443486	N	N	0	N	N
60	20230620	160529	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	-60	5	-1.04	717016100	125433	29.01	5780	5780	5680	7510	4050	5780	5716.32	2.29	0	-14754	6040	5910	5750	5620	5460	5975	5685	100	1730	500	4160	10	1	19986422	1143	5.41	0.58	12	0.63	1057.00	9783.00	10750	20220916	-46.79	4770	20230103	19.92	7840	-27.04	20230323	4770	19.92	20230103	10750	-46.79	20220916	4770	19.92	20230103	5.47	N	024880	500	99 억	458150	N	N	0	N	N
61	20230620	150116	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-90	5	-1.56	671890800	117526	27.18	5780	5780	5680	7510	4050	5780	5716.95	2.29	0	-14583	6040	5910	5750	5620	5460	5975	5685	100	1730	500	4160	10	1	19986422	1137	5.38	0.58	12	0.59	1057.00	9783.00	10750	20220916	-47.07	4770	20230103	19.29	7840	-27.42	20230323	4770	19.29	20230103	10750	-47.07	20220916	4770	19.29	20230103	5.47	N	024880	500	99 억	458150	N	N	0	N	N
62	20230620	140209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	-50	5	-0.87	556984580	97367	22.52	5780	5780	5690	7510	4050	5780	5720.47	2.29	0	-13458	6040	5910	5750	5620	5460	5975	5685	100	1730	500	4160	10	1	19986422	1145	5.42	0.59	12	0.49	1057.00	9783.00	10750	20220916	-46.70	4770	20230103	20.13	7840	-26.91	20230323	4770	20.13	20230103	10750	-46.70	20220916	4770	20.13	20230103	5.47	N	024880	500	99 억	458150	N	N	0	N	N
63	20230620	130724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	-60	5	-1.04	494656910	86492	20.01	5780	5780	5690	7510	4050	5780	5719.11	2.29	0	-12123	6040	5910	5750	5620	5460	5975	5685	100	1730	500	4160	10	1	19986422	1143	5.41	0.58	12	0.43	1057.00	9783.00	10750	20220916	-46.79	4770	20230103	19.92	7840	-27.04	20230323	4770	19.92	20230103	10750	-46.79	20220916	4770	19.92	20230103	5.47	N	024880	500	99 억	458150	N	N	0	N	N
64	20230620	120155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	-70	5	-1.21	444617200	77731	17.98	5780	5780	5700	7510	4050	5780	5719.95	2.29	0	-9696	6040	5910	5750	5620	5460	5975	5685	100	1730	500	4160	10	1	19986422	1141	5.40	0.58	12	0.39	1057.00	9783.00	10750	20220916	-46.88	4770	20230103	19.71	7840	-27.17	20230323	4770	19.71	20230103	10750	-46.88	20220916	4770	19.71	20230103	5.47	N	024880	500	99 억	458150	N	N	0	N	N
65	20230620	110703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	-60	5	-1.04	365575160	63873	14.77	5780	5780	5700	7510	4050	5780	5723.47	2.29	0	-6856	6040	5910	5750	5620	5460	5975	5685	100	1730	500	4160	10	1	19986422	1143	5.41	0.58	12	0.32	1057.00	9783.00	10750	20220916	-46.79	4770	20230103	19.92	7840	-27.04	20230323	4770	19.92	20230103	10750	-46.79	20220916	4770	19.92	20230103	5.47	N	024880	500	99 억	458150	N	N	0	N	N
66	20230620	100148	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	-60	5	-1.04	236491510	41316	9.56	5780	5780	5700	7510	4050	5780	5723.97	2.29	0	-2199	6040	5910	5750	5620	5460	5975	5685	100	1730	500	4160	10	1	19986422	1143	5.41	0.58	12	0.21	1057.00	9783.00	10750	20220916	-46.79	4770	20230103	19.92	7840	-27.04	20230323	4770	19.92	20230103	10750	-46.79	20220916	4770	19.92	20230103	5.47	N	024880	500	99 억	458150	N	N	0	N	N
67	20230620	090839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	-70	5	-1.21	85452590	14957	3.46	5780	5780	5700	7510	4050	5780	5713.22	2.29	0	4643	6040	5910	5750	5620	5460	5975	5685	100	1730	500	4160	10	1	19986422	1141	5.40	0.58	12	0.07	1057.00	9783.00	10750	20220916	-46.88	4770	20230103	19.71	7840	-27.17	20230323	4770	19.71	20230103	10750	-46.88	20220916	4770	19.71	20230103	5.47	N	024880	500	99 억	458150	N	N	0	N	N
68	20230619	160925	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5780	180	2	3.21	2467059690	427890	323.09	5640	5880	5590	7280	3920	5600	5765.64	1.92	0	76267	5753	5676	5573	5496	5393	5715	5535	100	1680	500	4030	10	1	19986422	1155	5.47	0.59	12	2.14	1057.00	9783.00	10750	20220916	-46.23	4770	20230103	21.17	7840	-26.28	20230323	4770	21.17	20230103	10750	-46.23	20220916	4770	21.17	20230103	5.50	N	024880	500	99 억	383509	N	N	0	N	N
69	20230619	150344	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	130	2	2.32	2365966440	410323	309.83	5640	5880	5590	7280	3920	5600	5766.11	1.92	0	71735	5753	5676	5573	5496	5393	5715	5535	100	1680	500	4030	10	1	19986422	1145	5.42	0.59	12	2.05	1057.00	9783.00	10750	20220916	-46.70	4770	20230103	20.13	7840	-26.91	20230323	4770	20.13	20230103	10750	-46.70	20220916	4770	20.13	20230103	5.50	N	024880	500	99 억	383509	N	N	0	N	N
70	20230619	140652	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	170	2	3.04	2039868370	353547	266.96	5640	5880	5590	7280	3920	5600	5769.72	1.92	0	45200	5753	5676	5573	5496	5393	5715	5535	100	1680	500	4030	10	1	19986422	1153	5.46	0.59	12	1.77	1057.00	9783.00	10750	20220916	-46.33	4770	20230103	20.96	7840	-26.40	20230323	4770	20.96	20230103	10750	-46.33	20220916	4770	20.96	20230103	5.50	N	024880	500	99 억	383509	N	N	0	N	N
71	20230619	130908	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5840	240	2	4.29	1831310600	317555	239.78	5640	5880	5590	7280	3920	5600	5766.91	1.92	0	38819	5753	5676	5573	5496	5393	5715	5535	100	1680	500	4030	10	1	19986422	1167	5.53	0.60	12	1.59	1057.00	9783.00	10750	20220916	-45.67	4770	20230103	22.43	7840	-25.51	20230323	4770	22.43	20230103	10750	-45.67	20220916	4770	22.43	20230103	5.50	N	024880	500	99 억	383509	N	N	0	N	N
72	20230619	120609	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5780	180	2	3.21	1288954360	224655	169.63	5640	5820	5590	7280	3920	5600	5737.48	1.92	0	38972	5753	5676	5573	5496	5393	5715	5535	100	1680	500	4030	10	1	19986422	1155	5.47	0.59	12	1.12	1057.00	9783.00	10750	20220916	-46.23	4770	20230103	21.17	7840	-26.28	20230323	4770	21.17	20230103	10750	-46.23	20220916	4770	21.17	20230103	5.50	N	024880	500	99 억	383509	N	N	0	N	N
73	20230619	110323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	160	2	2.86	1069083250	186523	140.84	5640	5820	5590	7280	3920	5600	5731.64	1.92	0	40238	5753	5676	5573	5496	5393	5715	5535	100	1680	500	4030	10	1	19986422	1151	5.45	0.59	12	0.93	1057.00	9783.00	10750	20220916	-46.42	4770	20230103	20.75	7840	-26.53	20230323	4770	20.75	20230103	10750	-46.42	20220916	4770	20.75	20230103	5.50	N	024880	500	99 억	383509	N	N	0	N	N
74	20230619	100714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	100	2	1.79	469722700	82503	62.30	5640	5740	5590	7280	3920	5600	5693.40	1.92	0	17547	5753	5676	5573	5496	5393	5715	5535	100	1680	500	4030	10	1	19986422	1139	5.39	0.58	12	0.41	1057.00	9783.00	10750	20220916	-46.98	4770	20230103	19.50	7840	-27.30	20230323	4770	19.50	20230103	10750	-46.98	20220916	4770	19.50	20230103	5.50	N	024880	500	99 억	383509	N	N	0	N	N
75	20230619	090957	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	60	2	1.07	150256160	26499	20.01	5640	5720	5590	7280	3920	5600	5670.26	1.92	0	4397	5753	5676	5573	5496	5393	5715	5535	100	1680	500	4030	10	1	19986422	1131	5.35	0.58	12	0.13	1057.00	9783.00	10750	20220916	-47.35	4770	20230103	18.66	7840	-27.81	20230323	4770	18.66	20230103	10750	-47.35	20220916	4770	18.66	20230103	5.50	N	024880	500	99 억	383509	N	N	0	N	N
76	20230616	160817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	130	2	2.38	735694560	132304	105.03	5470	5650	5470	7110	3830	5470	5560.63	1.85	0	14022	5616	5542	5456	5382	5296	5500	5340	100	1640	500	3930	10	1	19986422	1119	5.30	0.57	12	0.66	1057.00	9783.00	10750	20220916	-47.91	4770	20230103	17.40	7840	-28.57	20230323	4770	17.40	20230103	10750	-47.91	20220916	4770	17.40	20230103	5.51	N	024880	500	99 억	369486	N	N	0	N	N
77	20230616	150259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5570	100	2	1.83	697911760	125546	99.66	5470	5650	5470	7110	3830	5470	5559.03	1.85	0	13734	5616	5542	5456	5382	5296	5500	5340	100	1640	500	3930	10	1	19986422	1113	5.27	0.57	12	0.63	1057.00	9783.00	10750	20220916	-48.19	4770	20230103	16.77	7840	-28.95	20230323	4770	16.77	20230103	10750	-48.19	20220916	4770	16.77	20230103	5.51	N	024880	500	99 억	369486	N	N	0	N	N
78	20230616	140359	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5590	120	2	2.19	659705880	118708	94.23	5470	5650	5470	7110	3830	5470	5557.40	1.85	0	13869	5616	5542	5456	5382	5296	5500	5340	100	1640	500	3930	10	1	19986422	1117	5.29	0.57	12	0.59	1057.00	9783.00	10750	20220916	-48.00	4770	20230103	17.19	7840	-28.70	20230323	4770	17.19	20230103	10750	-48.00	20220916	4770	17.19	20230103	5.51	N	024880	500	99 억	369486	N	N	0	N	N
79	20230616	130705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	90	2	1.65	469789430	84871	67.37	5470	5580	5470	7110	3830	5470	5535.35	1.85	0	17484	5616	5542	5456	5382	5296	5500	5340	100	1640	500	3930	10	1	19986422	1111	5.26	0.57	12	0.42	1057.00	9783.00	10750	20220916	-48.28	4770	20230103	16.56	7840	-29.08	20230323	4770	16.56	20230103	10750	-48.28	20220916	4770	16.56	20230103	5.51	N	024880	500	99 억	369486	N	N	0	N	N
80	20230616	120304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	90	2	1.65	396439030	71669	56.89	5470	5580	5470	7110	3830	5470	5531.54	1.85	0	14260	5616	5542	5456	5382	5296	5500	5340	100	1640	500	3930	10	1	19986422	1111	5.26	0.57	12	0.36	1057.00	9783.00	10750	20220916	-48.28	4770	20230103	16.56	7840	-29.08	20230323	4770	16.56	20230103	10750	-48.28	20220916	4770	16.56	20230103	5.51	N	024880	500	99 억	369486	N	N	0	N	N
81	20230616	110941	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	90	2	1.65	312929440	56566	44.90	5470	5580	5470	7110	3830	5470	5532.13	1.85	0	8435	5616	5542	5456	5382	5296	5500	5340	100	1640	500	3930	10	1	19986422	1111	5.26	0.57	12	0.28	1057.00	9783.00	10750	20220916	-48.28	4770	20230103	16.56	7840	-29.08	20230323	4770	16.56	20230103	10750	-48.28	20220916	4770	16.56	20230103	5.51	N	024880	500	99 억	369486	N	N	0	N	N
82	20230616	100328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5530	60	2	1.10	146232270	26567	21.09	5470	5530	5470	7110	3830	5470	5504.31	1.85	0	5671	5616	5542	5456	5382	5296	5500	5340	100	1640	500	3930	10	1	19986422	1105	5.23	0.57	12	0.13	1057.00	9783.00	10750	20220916	-48.56	4770	20230103	15.93	7840	-29.46	20230323	4770	15.93	20230103	10750	-48.56	20220916	4770	15.93	20230103	5.51	N	024880	500	99 억	369486	N	N	0	N	N
83	20230616	090113	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	30	2	0.55	17750390	3245	2.58	5470	5500	5470	7110	3830	5470	5470.07	1.85	0	-445	5616	5542	5456	5382	5296	5500	5340	100	1640	500	3930	10	1	19986422	1099	5.20	0.56	12	0.02	1057.00	9783.00	10750	20220916	-48.84	4770	20230103	15.30	7840	-29.85	20230323	4770	15.30	20230103	10750	-48.84	20220916	4770	15.30	20230103	5.51	N	024880	500	99 억	369486	N	N	0	N	N
84	20230615	150926	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	-10	5	-0.18	627547900	115334	52.56	5500	5530	5370	7090	3830	5460	5441.14	1.96	0	-20724	5880	5670	5560	5350	5240	5615	5295	100	1630	500	3930	10	1	19986422	1089	5.16	0.56	12	0.58	1057.00	9783.00	10750	20220916	-49.30	4770	20230103	14.26	7840	-30.48	20230323	4770	14.26	20230103	10750	-49.30	20220916	4770	14.26	20230103	5.56	N	024880	500	99 억	392694	N	N	0	N	N
85	20230615	140604	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	-10	5	-0.18	494262620	90757	41.36	5500	5530	5370	7090	3830	5460	5446.00	1.96	0	-24696	5880	5670	5560	5350	5240	5615	5295	100	1630	500	3930	10	1	19986422	1089	5.16	0.56	12	0.45	1057.00	9783.00	10750	20220916	-49.30	4770	20230103	14.26	7840	-30.48	20230323	4770	14.26	20230103	10750	-49.30	20220916	4770	14.26	20230103	5.56	N	024880	500	99 억	392694	N	N	0	N	N
86	20230615	130458	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	-10	5	-0.18	470809130	86444	39.39	5500	5530	5370	7090	3830	5460	5446.41	1.96	0	-24044	5880	5670	5560	5350	5240	5615	5295	100	1630	500	3930	10	1	19986422	1089	5.16	0.56	12	0.43	1057.00	9783.00	10750	20220916	-49.30	4770	20230103	14.26	7840	-30.48	20230323	4770	14.26	20230103	10750	-49.30	20220916	4770	14.26	20230103	5.56	N	024880	500	99 억	392694	N	N	0	N	N
87	20230615	120937	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	-20	5	-0.37	422630990	77610	35.37	5500	5530	5370	7090	3830	5460	5445.57	1.96	0	-20409	5880	5670	5560	5350	5240	5615	5295	100	1630	500	3930	10	1	19986422	1087	5.15	0.56	12	0.39	1057.00	9783.00	10750	20220916	-49.40	4770	20230103	14.05	7840	-30.61	20230323	4770	14.05	20230103	10750	-49.40	20220916	4770	14.05	20230103	5.56	N	024880	500	99 억	392694	N	N	0	N	N
88	20230615	110657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5390	-70	5	-1.28	308813180	56469	25.73	5500	5530	5380	7090	3830	5460	5468.72	1.96	0	-17776	5880	5670	5560	5350	5240	5615	5295	100	1630	500	3930	10	1	19986422	1077	5.10	0.55	12	0.28	1057.00	9783.00	10750	20220916	-49.86	4770	20230103	13.00	7840	-31.25	20230323	4770	13.00	20230103	10750	-49.86	20220916	4770	13.00	20230103	5.56	N	024880	500	99 억	392694	N	N	0	N	N
89	20230611	184656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	-20	5	-0.35	773010620	135797	115.57	5710	5850	5620	7370	3970	5670	5693.00	2.37	-12763	-11794	5863	5766	5693	5596	5523	5730	5560	100	1700	500	4080	10	1	19986422	1129	5.35	0.58	12	0.68	1057.00	9783.00	10750	20220916	-47.44	4770	20230103	18.45	7840	-27.93	20230323	4770	18.45	20230103	10750	-47.44	20220916	4770	18.45	20230103	5.66	N	024880	500	99 억	474281	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History