KissMeData/095190/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	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	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	20	2	0.74	191143735	70614	65.44	2710	2735	2670	3500	1890	2695	2706.83	1.30	0	-1221	2788	2741	2713	2666	2638	2727	2652	213	805	500	1940	5	1	42581037	1156	-12.23	1.44	12	0.17	-222.00	1889.00	4390	20220830	-38.15	2555	20220704	6.26	3450	-21.30	20230116	2640	2.84	20230313	4390	-38.15	20220830	2555	6.26	20220704	0.58	N	095190	500	212 억	554434	N	N	229	N	N
3	20230630	150655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	25	2	0.93	183803685	67910	62.94	2710	2735	2670	3500	1890	2695	2706.58	1.30	0	-1422	2788	2741	2713	2666	2638	2727	2652	213	805	500	1940	5	1	42581037	1158	-12.25	1.44	12	0.16	-222.00	1889.00	4390	20220830	-38.04	2555	20220704	6.46	3450	-21.16	20230116	2640	3.03	20230313	4390	-38.04	20220830	2555	6.46	20220704	0.58	N	095190	500	212 억	554434	N	N	11	N	N
4	20230630	140653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	30	2	1.11	155466945	57489	53.28	2710	2735	2670	3500	1890	2695	2704.29	1.30	0	-1540	2788	2741	2713	2666	2638	2727	2652	213	805	500	1940	5	1	42581037	1160	-12.27	1.44	12	0.14	-222.00	1889.00	4390	20220830	-37.93	2555	20220704	6.65	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2555	6.65	20220704	0.58	N	095190	500	212 억	554434	N	N	11	N	N
5	20230630	130655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	20	2	0.74	137526620	50893	47.17	2710	2735	2670	3500	1890	2695	2702.27	1.30	0	-1211	2788	2741	2713	2666	2638	2727	2652	213	805	500	1940	5	1	42581037	1156	-12.23	1.44	12	0.12	-222.00	1889.00	4390	20220830	-38.15	2555	20220704	6.26	3450	-21.30	20230116	2640	2.84	20230313	4390	-38.15	20220830	2555	6.26	20220704	0.58	N	095190	500	212 억	554434	N	N	11	N	N
6	20230630	120652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	20	2	0.74	118907335	44031	40.81	2710	2735	2670	3500	1890	2695	2700.54	1.30	0	-4795	2788	2741	2713	2666	2638	2727	2652	213	805	500	1940	5	1	42581037	1156	-12.23	1.44	12	0.10	-222.00	1889.00	4390	20220830	-38.15	2555	20220704	6.26	3450	-21.30	20230116	2640	2.84	20230313	4390	-38.15	20220830	2555	6.26	20220704	0.58	N	095190	500	212 억	554434	N	N	11	N	N
7	20230630	110655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	20	2	0.74	105590645	39130	36.27	2710	2735	2670	3500	1890	2695	2698.46	1.30	0	-3761	2788	2741	2713	2666	2638	2727	2652	213	805	500	1940	5	1	42581037	1156	-12.23	1.44	12	0.09	-222.00	1889.00	4390	20220830	-38.15	2555	20220704	6.26	3450	-21.30	20230116	2640	2.84	20230313	4390	-38.15	20220830	2555	6.26	20220704	0.58	N	095190	500	212 억	554434	N	N	11	N	N
8	20230630	100655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	10	2	0.37	68957260	25628	23.75	2710	2720	2670	3500	1890	2695	2690.70	1.30	0	-10747	2788	2741	2713	2666	2638	2727	2652	213	805	500	1940	5	1	42581037	1152	-12.18	1.43	12	0.06	-222.00	1889.00	4390	20220830	-38.38	2555	20220704	5.87	3450	-21.59	20230116	2640	2.46	20230313	4390	-38.38	20220830	2555	5.87	20220704	0.58	N	095190	500	212 억	554434	N	N	11	N	N
9	20230630	090655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	20	2	0.74	7781395	2873	2.66	2710	2720	2695	3500	1890	2695	2708.46	1.30	0	-940	2788	2741	2713	2666	2638	2727	2652	213	805	500	1940	5	1	42581037	1156	-12.23	1.44	12	0.01	-222.00	1889.00	4390	20220830	-38.15	2555	20220704	6.26	3450	-21.30	20230116	2640	2.84	20230313	4390	-38.15	20220830	2555	6.26	20220704	0.58	N	095190	500	212 억	554434	N	N	11	N	N
10	20230629	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-50	5	-1.82	291423090	107724	6.44	2745	2760	2685	3565	1925	2745	2705.28	1.36	0	-25042	3148	2946	2793	2591	2438	3047	2692	213	820	500	1970	5	1	42581037	1148	-12.14	1.43	12	0.25	-222.00	1889.00	4390	20220830	-38.61	2555	20220704	5.48	3450	-21.88	20230116	2640	2.08	20230313	4390	-38.61	20220830	2555	5.48	20220704	0.58	N	095190	500	212 억	579290	N	N	11	N	N
11	20230629	150651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-45	5	-1.64	269238770	99483	5.95	2745	2760	2685	3565	1925	2745	2706.38	1.36	0	-23751	3148	2946	2793	2591	2438	3047	2692	213	820	500	1970	5	1	42581037	1150	-12.16	1.43	12	0.23	-222.00	1889.00	4390	20220830	-38.50	2555	20220704	5.68	3450	-21.74	20230116	2640	2.27	20230313	4390	-38.50	20220830	2555	5.68	20220704	0.58	N	095190	500	212 억	579290	N	N	46	N	N
12	20230629	140649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-50	5	-1.82	249633850	92216	5.51	2745	2760	2685	3565	1925	2745	2707.06	1.36	0	-19750	3148	2946	2793	2591	2438	3047	2692	213	820	500	1970	5	1	42581037	1148	-12.14	1.43	12	0.22	-222.00	1889.00	4390	20220830	-38.61	2555	20220704	5.48	3450	-21.88	20230116	2640	2.08	20230313	4390	-38.61	20220830	2555	5.48	20220704	0.58	N	095190	500	212 억	579290	N	N	46	N	N
13	20230629	130650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-50	5	-1.82	196955765	72670	4.34	2745	2760	2685	3565	1925	2745	2710.28	1.36	0	-15141	3148	2946	2793	2591	2438	3047	2692	213	820	500	1970	5	1	42581037	1148	-12.14	1.43	12	0.17	-222.00	1889.00	4390	20220830	-38.61	2555	20220704	5.48	3450	-21.88	20230116	2640	2.08	20230313	4390	-38.61	20220830	2555	5.48	20220704	0.58	N	095190	500	212 억	579290	N	N	46	N	N
14	20230629	120652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-50	5	-1.82	163748575	60358	3.61	2745	2760	2685	3565	1925	2745	2712.96	1.36	0	-12719	3148	2946	2793	2591	2438	3047	2692	213	820	500	1970	5	1	42581037	1148	-12.14	1.43	12	0.14	-222.00	1889.00	4390	20220830	-38.61	2555	20220704	5.48	3450	-21.88	20230116	2640	2.08	20230313	4390	-38.61	20220830	2555	5.48	20220704	0.58	N	095190	500	212 억	579290	N	N	46	N	N
15	20230629	110653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-45	5	-1.64	116659550	42893	2.56	2745	2760	2700	3565	1925	2745	2719.78	1.36	0	-5794	3148	2946	2793	2591	2438	3047	2692	213	820	500	1970	5	1	42581037	1150	-12.16	1.43	12	0.10	-222.00	1889.00	4390	20220830	-38.50	2555	20220704	5.68	3450	-21.74	20230116	2640	2.27	20230313	4390	-38.50	20220830	2555	5.68	20220704	0.58	N	095190	500	212 억	579290	N	N	46	N	N
16	20230629	100653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-15	5	-0.55	74589700	27371	1.64	2745	2760	2700	3565	1925	2745	2725.14	1.36	0	137	3148	2946	2793	2591	2438	3047	2692	213	820	500	1970	5	1	42581037	1162	-12.30	1.45	12	0.06	-222.00	1889.00	4390	20220830	-37.81	2555	20220704	6.85	3450	-20.87	20230116	2640	3.41	20230313	4390	-37.81	20220830	2555	6.85	20220704	0.58	N	095190	500	212 억	579290	N	N	46	N	N
17	20230629	090631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-5	5	-0.18	16123490	5878	0.35	2745	2760	2730	3565	1925	2745	2743.02	1.36	0	-34	3148	2946	2793	2591	2438	3047	2692	213	820	500	1970	5	1	42581037	1167	-12.34	1.45	12	0.01	-222.00	1889.00	4390	20220830	-37.59	2555	20220704	7.24	3450	-20.58	20230116	2640	3.79	20230313	4390	-37.59	20220830	2555	7.24	20220704	0.58	N	095190	500	212 억	579290	N	N	46	N	N
18	20230628	160643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	80	2	3.00	4755918090	1671309	5386.80	2675	2995	2640	3460	1870	2665	2845.67	1.34	0	8919	2691	2677	2666	2652	2641	2672	2647	213	795	500	1910	5	1	42581037	1169	-12.36	1.45	12	3.93	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230628	4390	-37.47	20220830	2555	7.44	20220704	0.58	N	095190	500	212 억	569921	N	N	46	N	N
19	20230628	150649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	80	2	3.00	4696127960	1649529	5316.60	2675	2995	2640	3460	1870	2665	2846.95	1.34	0	8643	2691	2677	2666	2652	2641	2672	2647	213	795	500	1910	5	1	42581037	1169	-12.36	1.45	12	3.87	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230628	4390	-37.47	20220830	2555	7.44	20220704	0.58	N	095190	500	212 억	569921	N	N	89	N	N
20	20230628	140646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	90	2	3.38	4625718530	1623901	5234.00	2675	2995	2640	3460	1870	2665	2848.52	1.34	0	1753	2691	2677	2666	2652	2641	2672	2647	213	795	500	1910	5	1	42581037	1173	-12.41	1.46	12	3.81	-222.00	1889.00	4390	20220830	-37.24	2555	20220704	7.83	3450	-20.14	20230116	2640	4.36	20230628	4390	-37.24	20220830	2555	7.83	20220704	0.58	N	095190	500	212 억	569921	N	N	89	N	N
21	20230628	130647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	90	2	3.38	4557907750	1599241	5154.52	2675	2995	2640	3460	1870	2665	2850.04	1.34	0	-3959	2691	2677	2666	2652	2641	2672	2647	213	795	500	1910	5	1	42581037	1173	-12.41	1.46	12	3.76	-222.00	1889.00	4390	20220830	-37.24	2555	20220704	7.83	3450	-20.14	20230116	2640	4.36	20230628	4390	-37.24	20220830	2555	7.83	20220704	0.58	N	095190	500	212 억	569921	N	N	89	N	N
22	20230628	120643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	75	2	2.81	4488961505	1574229	5073.90	2675	2995	2640	3460	1870	2665	2851.53	1.34	0	-11707	2691	2677	2666	2652	2641	2672	2647	213	795	500	1910	5	1	42581037	1167	-12.34	1.45	12	3.70	-222.00	1889.00	4390	20220830	-37.59	2555	20220704	7.24	3450	-20.58	20230116	2640	3.79	20230628	4390	-37.59	20220830	2555	7.24	20220704	0.58	N	095190	500	212 억	569921	N	N	89	N	N
23	20230628	110651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	80	2	3.00	4102628680	1433881	4621.55	2675	2995	2640	3460	1870	2665	2861.21	1.34	0	-70391	2691	2677	2666	2652	2641	2672	2647	213	795	500	1910	5	1	42581037	1169	-12.36	1.45	12	3.37	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230628	4390	-37.47	20220830	2555	7.44	20220704	0.58	N	095190	500	212 억	569921	N	N	89	N	N
24	20230628	100651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	5	2	0.19	75593240	28389	91.50	2675	2685	2645	3460	1870	2665	2662.77	1.34	0	2411	2691	2677	2666	2652	2641	2672	2647	213	795	500	1910	5	1	42581037	1137	-12.03	1.41	12	0.07	-222.00	1889.00	4390	20220830	-39.18	2555	20220704	4.50	3450	-22.61	20230116	2640	1.14	20230313	4390	-39.18	20220830	2555	4.50	20220704	0.58	N	095190	500	212 억	569921	N	N	89	N	N
25	20230628	090649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	15	2	0.56	3089895	1155	3.72	2675	2680	2675	3460	1870	2665	2675.23	1.34	0	35	2691	2677	2666	2652	2641	2672	2647	213	795	500	1910	5	1	42581037	1141	-12.07	1.42	12	0.00	-222.00	1889.00	4390	20220830	-38.95	2555	20220704	4.89	3450	-22.32	20230116	2640	1.52	20230313	4390	-38.95	20220830	2555	4.89	20220704	0.58	N	095190	500	212 억	569921	N	N	89	N	N
26	20230627	160648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	10	2	0.38	82844515	31017	38.93	2675	2680	2655	3450	1860	2655	2670.94	1.35	0	-5554	2705	2680	2665	2640	2625	2672	2632	213	795	500	1910	5	1	42581037	1135	-12.00	1.41	12	0.07	-222.00	1889.00	4390	20220830	-39.29	2555	20220704	4.31	3450	-22.75	20230116	2640	0.95	20230313	4390	-39.29	20220830	2555	4.31	20220704	0.58	N	095190	500	212 억	575477	N	N	89	N	N
27	20230627	150652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	25	2	0.94	74585050	27923	35.04	2675	2680	2655	3450	1860	2655	2671.10	1.35	0	-5611	2705	2680	2665	2640	2625	2672	2632	213	795	500	1910	5	1	42581037	1141	-12.07	1.42	12	0.07	-222.00	1889.00	4390	20220830	-38.95	2555	20220704	4.89	3450	-22.32	20230116	2640	1.52	20230313	4390	-38.95	20220830	2555	4.89	20220704	0.58	N	095190	500	212 억	575477	N	N	0	N	N
28	20230627	140700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	20	2	0.75	65058400	24360	30.57	2675	2680	2655	3450	1860	2655	2670.71	1.35	0	-5252	2705	2680	2665	2640	2625	2672	2632	213	795	500	1910	5	1	42581037	1139	-12.05	1.42	12	0.06	-222.00	1889.00	4390	20220830	-39.07	2555	20220704	4.70	3450	-22.46	20230116	2640	1.33	20230313	4390	-39.07	20220830	2555	4.70	20220704	0.58	N	095190	500	212 억	575477	N	N	0	N	N
29	20230627	130658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	10	2	0.38	58977680	22085	27.72	2675	2680	2655	3450	1860	2655	2670.49	1.35	0	-4953	2705	2680	2665	2640	2625	2672	2632	213	795	500	1910	5	1	42581037	1135	-12.00	1.41	12	0.05	-222.00	1889.00	4390	20220830	-39.29	2555	20220704	4.31	3450	-22.75	20230116	2640	0.95	20230313	4390	-39.29	20220830	2555	4.31	20220704	0.58	N	095190	500	212 억	575477	N	N	0	N	N
30	20230627	120700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	15	2	0.56	48997460	18347	23.03	2675	2680	2655	3450	1860	2655	2670.60	1.35	0	-4455	2705	2680	2665	2640	2625	2672	2632	213	795	500	1910	5	1	42581037	1137	-12.03	1.41	12	0.04	-222.00	1889.00	4390	20220830	-39.18	2555	20220704	4.50	3450	-22.61	20230116	2640	1.14	20230313	4390	-39.18	20220830	2555	4.50	20220704	0.58	N	095190	500	212 억	575477	N	N	0	N	N
31	20230627	110704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	20	2	0.75	28883910	10829	13.59	2675	2680	2655	3450	1860	2655	2667.27	1.35	0	-4455	2705	2680	2665	2640	2625	2672	2632	213	795	500	1910	5	1	42581037	1139	-12.05	1.42	12	0.03	-222.00	1889.00	4390	20220830	-39.07	2555	20220704	4.70	3450	-22.46	20230116	2640	1.33	20230313	4390	-39.07	20220830	2555	4.70	20220704	0.58	N	095190	500	212 억	575477	N	N	0	N	N
32	20230627	100644	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	15	2	0.56	20445760	7665	9.62	2675	2680	2655	3450	1860	2655	2667.42	1.35	0	-2957	2705	2680	2665	2640	2625	2672	2632	213	795	500	1910	5	1	42581037	1137	-12.03	1.41	12	0.02	-222.00	1889.00	4390	20220830	-39.18	2555	20220704	4.50	3450	-22.61	20230116	2640	1.14	20230313	4390	-39.18	20220830	2555	4.50	20220704	0.58	N	095190	500	212 억	575477	N	N	0	N	N
33	20230627	090648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	20	2	0.75	8640240	3230	4.05	2675	2680	2670	3450	1860	2655	2675.00	1.35	0	-1343	2705	2680	2665	2640	2625	2672	2632	213	795	500	1910	5	1	42581037	1139	-12.05	1.42	12	0.01	-222.00	1889.00	4390	20220830	-39.07	2555	20220704	4.70	3450	-22.46	20230116	2640	1.33	20230313	4390	-39.07	20220830	2555	4.70	20220704	0.58	N	095190	500	212 억	575477	N	N	0	N	N
34	20230626	160646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-20	5	-0.75	212185355	79628	70.41	2690	2690	2650	3475	1875	2675	2664.71	1.35	0	-515	2758	2716	2688	2646	2618	2702	2632	213	800	500	1920	5	1	42581037	1131	-11.96	1.41	12	0.19	-222.00	1889.00	4390	20220830	-39.52	2555	20220704	3.91	3450	-23.04	20230116	2640	0.57	20230313	4390	-39.52	20220830	2555	3.91	20220704	0.61	N	095190	500	212 억	575993	N	N	0	N	N
35	20230626	150651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-10	5	-0.37	190186080	71355	63.10	2690	2690	2650	3475	1875	2675	2665.35	1.35	0	-460	2758	2716	2688	2646	2618	2702	2632	213	800	500	1920	5	1	42581037	1135	-12.00	1.41	12	0.17	-222.00	1889.00	4390	20220830	-39.29	2555	20220704	4.31	3450	-22.75	20230116	2640	0.95	20230313	4390	-39.29	20220830	2555	4.31	20220704	0.61	N	095190	500	212 억	575993	N	N	0	N	N
36	20230626	140651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-10	5	-0.37	170698755	64038	56.63	2690	2690	2650	3475	1875	2675	2665.59	1.35	0	-130	2758	2716	2688	2646	2618	2702	2632	213	800	500	1920	5	1	42581037	1135	-12.00	1.41	12	0.15	-222.00	1889.00	4390	20220830	-39.29	2555	20220704	4.31	3450	-22.75	20230116	2640	0.95	20230313	4390	-39.29	20220830	2555	4.31	20220704	0.61	N	095190	500	212 억	575993	N	N	0	N	N
37	20230626	130646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-10	5	-0.37	148244115	55608	49.17	2690	2690	2650	3475	1875	2675	2665.88	1.35	0	506	2758	2716	2688	2646	2618	2702	2632	213	800	500	1920	5	1	42581037	1135	-12.00	1.41	12	0.13	-222.00	1889.00	4390	20220830	-39.29	2555	20220704	4.31	3450	-22.75	20230116	2640	0.95	20230313	4390	-39.29	20220830	2555	4.31	20220704	0.61	N	095190	500	212 억	575993	N	N	0	N	N
38	20230626	120647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-5	5	-0.19	126919160	47598	42.09	2690	2690	2650	3475	1875	2675	2666.48	1.35	0	1183	2758	2716	2688	2646	2618	2702	2632	213	800	500	1920	5	1	42581037	1137	-12.03	1.41	12	0.11	-222.00	1889.00	4390	20220830	-39.18	2555	20220704	4.50	3450	-22.61	20230116	2640	1.14	20230313	4390	-39.18	20220830	2555	4.50	20220704	0.61	N	095190	500	212 억	575993	N	N	0	N	N
39	20230626	110646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	10	2	0.37	117486115	44070	38.97	2690	2690	2650	3475	1875	2675	2665.90	1.35	0	1183	2758	2716	2688	2646	2618	2702	2632	213	800	500	1920	5	1	42581037	1143	-12.09	1.42	12	0.10	-222.00	1889.00	4390	20220830	-38.84	2555	20220704	5.09	3450	-22.17	20230116	2640	1.70	20230313	4390	-38.84	20220830	2555	5.09	20220704	0.61	N	095190	500	212 억	575993	N	N	0	N	N
40	20230626	100646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-5	5	-0.19	57837800	21692	19.18	2690	2690	2650	3475	1875	2675	2666.32	1.35	0	-7500	2758	2716	2688	2646	2618	2702	2632	213	800	500	1920	5	1	42581037	1137	-12.03	1.41	12	0.05	-222.00	1889.00	4390	20220830	-39.18	2555	20220704	4.50	3450	-22.61	20230116	2640	1.14	20230313	4390	-39.18	20220830	2555	4.50	20220704	0.61	N	095190	500	212 억	575993	N	N	0	N	N
41	20230626	090648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	0	3	0.00	26161785	9787	8.65	2690	2690	2650	3475	1875	2675	2673.12	1.35	0	-8020	2758	2716	2688	2646	2618	2702	2632	213	800	500	1920	5	1	42581037	1139	-12.05	1.42	12	0.02	-222.00	1889.00	4390	20220830	-39.07	2555	20220704	4.70	3450	-22.46	20230116	2640	1.33	20230313	4390	-39.07	20220830	2555	4.70	20220704	0.61	N	095190	500	212 억	575993	N	N	0	N	N
42	20230623	172746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-35	5	-1.29	302882015	112995	123.75	2725	2730	2660	3520	1900	2710	2680.49	1.41	0	-24576	2786	2747	2726	2687	2666	2737	2677	213	810	500	1950	5	1	42581037	1139	-12.05	1.42	12	0.27	-222.00	1889.00	4390	20220830	-39.07	2555	20220704	4.70	3450	-22.46	20230116	2640	1.33	20230313	4390	-39.07	20220830	2555	4.70	20220704	0.60	N	095190	500	212 억	600569	N	N	72	N	N
43	20230623	140536	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-45	5	-1.66	262331675	97828	107.14	2725	2730	2665	3520	1900	2710	2681.56	1.41	0	-20930	2786	2747	2726	2687	2666	2737	2677	213	810	500	1950	5	1	42581037	1135	-12.00	1.41	12	0.23	-222.00	1889.00	4390	20220830	-39.29	2555	20220704	4.31	3450	-22.75	20230116	2640	0.95	20230313	4390	-39.29	20220830	2555	4.31	20220704	0.60	N	095190	500	212 억	600569	N	N	72	N	N
44	20230622	160258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-35	5	-1.28	248100895	91252	132.52	2765	2765	2705	3565	1925	2745	2718.86	1.46	0	-20130	2811	2777	2761	2727	2711	2770	2720	213	820	500	1970	5	1	42581037	1154	-12.21	1.43	12	0.21	-222.00	1889.00	4390	20220830	-38.27	2555	20220704	6.07	3450	-21.45	20230116	2640	2.65	20230313	4390	-38.27	20220830	2555	6.07	20220704	0.61	N	095190	500	212 억	620698	N	N	72	N	N
45	20230622	150310	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-30	5	-1.09	233506800	85870	124.71	2765	2765	2705	3565	1925	2745	2719.31	1.46	0	-19892	2811	2777	2761	2727	2711	2770	2720	213	820	500	1970	5	1	42581037	1156	-12.23	1.44	12	0.20	-222.00	1889.00	4390	20220830	-38.15	2555	20220704	6.26	3450	-21.30	20230116	2640	2.84	20230313	4390	-38.15	20220830	2555	6.26	20220704	0.61	N	095190	500	212 억	620698	N	N	239	N	N
46	20230622	140152	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-30	5	-1.09	197485275	72590	105.42	2765	2765	2710	3565	1925	2745	2720.56	1.46	0	-14719	2811	2777	2761	2727	2711	2770	2720	213	820	500	1970	5	1	42581037	1156	-12.23	1.44	12	0.17	-222.00	1889.00	4390	20220830	-38.15	2555	20220704	6.26	3450	-21.30	20230116	2640	2.84	20230313	4390	-38.15	20220830	2555	6.26	20220704	0.61	N	095190	500	212 억	620698	N	N	239	N	N
47	20230622	131013	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-25	5	-0.91	171774695	63112	91.66	2765	2765	2710	3565	1925	2745	2721.74	1.46	0	-11014	2811	2777	2761	2727	2711	2770	2720	213	820	500	1970	5	1	42581037	1158	-12.25	1.44	12	0.15	-222.00	1889.00	4390	20220830	-38.04	2555	20220704	6.46	3450	-21.16	20230116	2640	3.03	20230313	4390	-38.04	20220830	2555	6.46	20220704	0.61	N	095190	500	212 억	620698	N	N	239	N	N
48	20230622	120622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-20	5	-0.73	107837345	39544	57.43	2765	2765	2710	3565	1925	2745	2727.02	1.46	0	-8711	2811	2777	2761	2727	2711	2770	2720	213	820	500	1970	5	1	42581037	1160	-12.27	1.44	12	0.09	-222.00	1889.00	4390	20220830	-37.93	2555	20220704	6.65	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2555	6.65	20220704	0.61	N	095190	500	212 억	620698	N	N	239	N	N
49	20230622	110938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-20	5	-0.73	95195330	34907	50.69	2765	2765	2710	3565	1925	2745	2727.11	1.46	0	-7945	2811	2777	2761	2727	2711	2770	2720	213	820	500	1970	5	1	42581037	1160	-12.27	1.44	12	0.08	-222.00	1889.00	4390	20220830	-37.93	2555	20220704	6.65	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2555	6.65	20220704	0.61	N	095190	500	212 억	620698	N	N	239	N	N
50	20230622	100435	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-15	5	-0.55	49327420	18048	26.21	2765	2765	2710	3565	1925	2745	2733.12	1.46	0	-4397	2811	2777	2761	2727	2711	2770	2720	213	820	500	1970	5	1	42581037	1162	-12.30	1.45	12	0.04	-222.00	1889.00	4390	20220830	-37.81	2555	20220704	6.85	3450	-20.87	20230116	2640	3.41	20230313	4390	-37.81	20220830	2555	6.85	20220704	0.61	N	095190	500	212 억	620698	N	N	239	N	N
51	20230622	090619	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-20	5	-0.73	24977195	9130	13.26	2765	2765	2710	3565	1925	2745	2735.73	1.46	0	-6139	2811	2777	2761	2727	2711	2770	2720	213	820	500	1970	5	1	42581037	1160	-12.27	1.44	12	0.02	-222.00	1889.00	4390	20220830	-37.93	2555	20220704	6.65	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2555	6.65	20220704	0.61	N	095190	500	212 억	620698	N	N	239	N	N
52	20230621	160858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-30	5	-1.08	187781155	68058	93.88	2780	2795	2745	3605	1945	2775	2759.14	1.46	0	861	2835	2805	2790	2760	2745	2797	2752	213	830	500	1990	5	1	42581037	1169	-12.36	1.45	12	0.16	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230313	4390	-37.47	20220830	2555	7.44	20220704	0.63	N	095190	500	212 억	619837	N	N	239	N	N
53	20230621	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-15	5	-0.54	175286980	63512	87.61	2780	2795	2745	3605	1945	2775	2759.90	1.46	0	1445	2835	2805	2790	2760	2745	2797	2752	213	830	500	1990	5	1	42581037	1175	-12.43	1.46	12	0.15	-222.00	1889.00	4390	20220830	-37.13	2555	20220704	8.02	3450	-20.00	20230116	2640	4.55	20230313	4390	-37.13	20220830	2555	8.02	20220704	0.63	N	095190	500	212 억	619837	N	N	34	N	N
54	20230621	140254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-25	5	-0.90	162527270	58877	81.22	2780	2795	2745	3605	1945	2775	2760.45	1.46	0	3771	2835	2805	2790	2760	2745	2797	2752	213	830	500	1990	5	1	42581037	1171	-12.39	1.46	12	0.14	-222.00	1889.00	4390	20220830	-37.36	2555	20220704	7.63	3450	-20.29	20230116	2640	4.17	20230313	4390	-37.36	20220830	2555	7.63	20220704	0.63	N	095190	500	212 억	619837	N	N	34	N	N
55	20230621	130125	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-20	5	-0.72	128420425	46493	64.13	2780	2795	2745	3605	1945	2775	2762.15	1.46	0	4293	2835	2805	2790	2760	2745	2797	2752	213	830	500	1990	5	1	42581037	1173	-12.41	1.46	12	0.11	-222.00	1889.00	4390	20220830	-37.24	2555	20220704	7.83	3450	-20.14	20230116	2640	4.36	20230313	4390	-37.24	20220830	2555	7.83	20220704	0.63	N	095190	500	212 억	619837	N	N	34	N	N
56	20230621	120537	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-10	5	-0.36	107273355	38830	53.56	2780	2795	2745	3605	1945	2775	2762.64	1.46	0	5227	2835	2805	2790	2760	2745	2797	2752	213	830	500	1990	5	1	42581037	1177	-12.45	1.46	12	0.09	-222.00	1889.00	4390	20220830	-37.02	2555	20220704	8.22	3450	-19.86	20230116	2640	4.73	20230313	4390	-37.02	20220830	2555	8.22	20220704	0.63	N	095190	500	212 억	619837	N	N	34	N	N
57	20230621	110127	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-15	5	-0.54	83947095	30374	41.90	2780	2795	2745	3605	1945	2775	2763.78	1.46	0	5061	2835	2805	2790	2760	2745	2797	2752	213	830	500	1990	5	1	42581037	1175	-12.43	1.46	12	0.07	-222.00	1889.00	4390	20220830	-37.13	2555	20220704	8.02	3450	-20.00	20230116	2640	4.55	20230313	4390	-37.13	20220830	2555	8.02	20220704	0.63	N	095190	500	212 억	619837	N	N	34	N	N
58	20230621	100932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-30	5	-1.08	61042060	22055	30.42	2780	2795	2745	3605	1945	2775	2767.72	1.46	0	5236	2835	2805	2790	2760	2745	2797	2752	213	830	500	1990	5	1	42581037	1169	-12.36	1.45	12	0.05	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230313	4390	-37.47	20220830	2555	7.44	20220704	0.63	N	095190	500	212 억	619837	N	N	34	N	N
59	20230621	090318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	20	2	0.72	3541640	1274	1.76	2780	2795	2775	3605	1945	2775	2779.94	1.46	0	-20	2835	2805	2790	2760	2745	2797	2752	213	830	500	1990	5	1	42581037	1190	-12.59	1.48	12	0.00	-222.00	1889.00	4390	20220830	-36.33	2555	20220704	9.39	3450	-18.99	20230116	2640	5.87	20230313	4390	-36.33	20220830	2555	9.39	20220704	0.63	N	095190	500	212 억	619837	N	N	34	N	N
60	20230620	160127	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-25	5	-0.89	202810575	72425	45.42	2800	2820	2775	3640	1960	2800	2800.30	1.43	0	11344	2850	2825	2780	2755	2710	2837	2767	213	840	500	2010	5	1	42581037	1182	-12.50	1.47	12	0.17	-222.00	1889.00	4390	20220830	-36.79	2555	20220704	8.61	3450	-19.57	20230116	2640	5.11	20230313	4390	-36.79	20220830	2555	8.61	20220704	0.63	N	095190	500	212 억	608493	N	N	34	N	N
61	20230620	150113	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-20	5	-0.71	196449135	70135	43.98	2800	2820	2775	3640	1960	2800	2801.01	1.43	0	11472	2850	2825	2780	2755	2710	2837	2767	213	840	500	2010	5	1	42581037	1184	-12.52	1.47	12	0.16	-222.00	1889.00	4390	20220830	-36.67	2555	20220704	8.81	3450	-19.42	20230116	2640	5.30	20230313	4390	-36.67	20220830	2555	8.81	20220704	0.63	N	095190	500	212 억	608493	N	N	234	N	N
62	20230620	140355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-10	5	-0.36	169402415	60402	37.88	2800	2820	2780	3640	1960	2800	2804.58	1.43	0	12479	2850	2825	2780	2755	2710	2837	2767	213	840	500	2010	5	1	42581037	1188	-12.57	1.48	12	0.14	-222.00	1889.00	4390	20220830	-36.45	2555	20220704	9.20	3450	-19.13	20230116	2640	5.68	20230313	4390	-36.45	20220830	2555	9.20	20220704	0.63	N	095190	500	212 억	608493	N	N	234	N	N
63	20230620	130939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-10	5	-0.36	157513305	56134	35.20	2800	2820	2785	3640	1960	2800	2806.02	1.43	0	12261	2850	2825	2780	2755	2710	2837	2767	213	840	500	2010	5	1	42581037	1188	-12.57	1.48	12	0.13	-222.00	1889.00	4390	20220830	-36.45	2555	20220704	9.20	3450	-19.13	20230116	2640	5.68	20230313	4390	-36.45	20220830	2555	9.20	20220704	0.63	N	095190	500	212 억	608493	N	N	234	N	N
64	20230620	120606	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	5	2	0.18	146965310	52357	32.83	2800	2820	2795	3640	1960	2800	2806.98	1.43	0	13803	2850	2825	2780	2755	2710	2837	2767	213	840	500	2010	5	1	42581037	1194	-12.64	1.48	12	0.12	-222.00	1889.00	4390	20220830	-36.10	2555	20220704	9.78	3450	-18.70	20230116	2640	6.25	20230313	4390	-36.10	20220830	2555	9.78	20220704	0.63	N	095190	500	212 억	608493	N	N	234	N	N
65	20230620	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	10	2	0.36	132492995	47195	29.60	2800	2820	2795	3640	1960	2800	2807.35	1.43	0	12629	2850	2825	2780	2755	2710	2837	2767	213	840	500	2010	5	1	42581037	1197	-12.66	1.49	12	0.11	-222.00	1889.00	4390	20220830	-35.99	2555	20220704	9.98	3450	-18.55	20230116	2640	6.44	20230313	4390	-35.99	20220830	2555	9.98	20220704	0.63	N	095190	500	212 억	608493	N	N	234	N	N
66	20230620	100401	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	15	2	0.54	88107850	31389	19.68	2800	2820	2795	3640	1960	2800	2806.97	1.43	0	11605	2850	2825	2780	2755	2710	2837	2767	213	840	500	2010	5	1	42581037	1199	-12.68	1.49	12	0.07	-222.00	1889.00	4390	20220830	-35.88	2555	20220704	10.18	3450	-18.41	20230116	2640	6.63	20230313	4390	-35.88	20220830	2555	10.18	20220704	0.63	N	095190	500	212 억	608493	N	N	234	N	N
67	20230620	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	5	2	0.18	5777445	2063	1.29	2800	2810	2795	3640	1960	2800	2800.51	1.43	0	1680	2850	2825	2780	2755	2710	2837	2767	213	840	500	2010	5	1	42581037	1194	-12.64	1.48	12	0.00	-222.00	1889.00	4390	20220830	-36.10	2555	20220704	9.78	3450	-18.70	20230116	2640	6.25	20230313	4390	-36.10	20220830	2555	9.78	20220704	0.63	N	095190	500	212 억	608493	N	N	234	N	N
68	20230619	160109	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	55	2	2.00	442170935	159159	118.22	2735	2805	2735	3565	1925	2745	2778.12	1.32	0	45410	2788	2766	2728	2706	2668	2777	2717	213	820	500	1970	5	1	42581037	1192	-12.61	1.48	12	0.37	-222.00	1889.00	4390	20220830	-36.22	2555	20220704	9.59	3450	-18.84	20230116	2640	6.06	20230313	4390	-36.22	20220830	2555	9.59	20220704	0.64	N	095190	500	212 억	561183	N	N	234	N	N
69	20230619	150307	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	45	2	1.64	384530870	138531	102.90	2735	2805	2735	3565	1925	2745	2775.77	1.32	0	44244	2788	2766	2728	2706	2668	2777	2717	213	820	500	1970	5	1	42581037	1188	-12.57	1.48	12	0.33	-222.00	1889.00	4390	20220830	-36.45	2555	20220704	9.20	3450	-19.13	20230116	2640	5.68	20230313	4390	-36.45	20220830	2555	9.20	20220704	0.64	N	095190	500	212 억	561183	N	N	262	N	N
70	20230619	140551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	50	2	1.82	342147210	123351	91.62	2735	2805	2735	3565	1925	2745	2773.77	1.32	0	43713	2788	2766	2728	2706	2668	2777	2717	213	820	500	1970	5	1	42581037	1190	-12.59	1.48	12	0.29	-222.00	1889.00	4390	20220830	-36.33	2555	20220704	9.39	3450	-18.99	20230116	2640	5.87	20230313	4390	-36.33	20220830	2555	9.39	20220704	0.64	N	095190	500	212 억	561183	N	N	262	N	N
71	20230619	130702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	40	2	1.46	316566190	114169	84.80	2735	2805	2735	3565	1925	2745	2772.79	1.32	0	42246	2788	2766	2728	2706	2668	2777	2717	213	820	500	1970	5	1	42581037	1186	-12.55	1.47	12	0.27	-222.00	1889.00	4390	20220830	-36.56	2555	20220704	9.00	3450	-19.28	20230116	2640	5.49	20230313	4390	-36.56	20220830	2555	9.00	20220704	0.64	N	095190	500	212 억	561183	N	N	262	N	N
72	20230619	120721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	30	2	1.09	235807700	84990	63.13	2735	2805	2735	3565	1925	2745	2774.53	1.32	0	22499	2788	2766	2728	2706	2668	2777	2717	213	820	500	1970	5	1	42581037	1182	-12.50	1.47	12	0.20	-222.00	1889.00	4390	20220830	-36.79	2555	20220704	8.61	3450	-19.57	20230116	2640	5.11	20230313	4390	-36.79	20220830	2555	8.61	20220704	0.64	N	095190	500	212 억	561183	N	N	262	N	N
73	20230619	110916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	30	2	1.09	155805385	56106	41.67	2735	2805	2735	3565	1925	2745	2776.98	1.32	0	9587	2788	2766	2728	2706	2668	2777	2717	213	820	500	1970	5	1	42581037	1182	-12.50	1.47	12	0.13	-222.00	1889.00	4390	20220830	-36.79	2555	20220704	8.61	3450	-19.57	20230116	2640	5.11	20230313	4390	-36.79	20220830	2555	8.61	20220704	0.64	N	095190	500	212 억	561183	N	N	262	N	N
74	20230619	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	45	2	1.64	103120555	37124	27.57	2735	2805	2735	3565	1925	2745	2777.73	1.32	0	4842	2788	2766	2728	2706	2668	2777	2717	213	820	500	1970	5	1	42581037	1188	-12.57	1.48	12	0.09	-222.00	1889.00	4390	20220830	-36.45	2555	20220704	9.20	3450	-19.13	20230116	2640	5.68	20230313	4390	-36.45	20220830	2555	9.20	20220704	0.64	N	095190	500	212 억	561183	N	N	262	N	N
75	20230619	090637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	5	2	0.18	3702750	1351	1.00	2735	2750	2735	3565	1925	2745	2740.75	1.32	0	0	2788	2766	2728	2706	2668	2777	2717	213	820	500	1970	5	1	42581037	1171	-12.39	1.46	12	0.00	-222.00	1889.00	4390	20220830	-37.36	2555	20220704	7.63	3450	-20.29	20230116	2640	4.17	20230313	4390	-37.36	20220830	2555	7.63	20220704	0.64	N	095190	500	212 억	561183	N	N	262	N	N
76	20230616	160630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	10	2	0.37	365773515	134423	50.58	2700	2750	2690	3555	1915	2735	2721.04	1.25	0	30245	2851	2792	2741	2682	2631	2767	2657	213	820	500	1960	5	1	42581037	1169	-12.36	1.45	12	0.32	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230313	4390	-37.47	20220830	2555	7.44	20220704	0.64	N	095190	500	212 억	531689	N	N	262	N	N
77	20230616	150408	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	5	2	0.18	350298820	128779	48.46	2700	2750	2690	3555	1915	2735	2720.15	1.25	0	29820	2851	2792	2741	2682	2631	2767	2657	213	820	500	1960	5	1	42581037	1167	-12.34	1.45	12	0.30	-222.00	1889.00	4390	20220830	-37.59	2555	20220704	7.24	3450	-20.58	20230116	2640	3.79	20230313	4390	-37.59	20220830	2555	7.24	20220704	0.64	N	095190	500	212 억	531689	N	N	23	N	N
78	20230616	141019	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	10	2	0.37	333073650	122489	46.09	2700	2750	2690	3555	1915	2735	2719.21	1.25	0	30122	2851	2792	2741	2682	2631	2767	2657	213	820	500	1960	5	1	42581037	1169	-12.36	1.45	12	0.29	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230313	4390	-37.47	20220830	2555	7.44	20220704	0.64	N	095190	500	212 억	531689	N	N	23	N	N
79	20230616	130136	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	5	2	0.18	309416075	113856	42.84	2700	2750	2690	3555	1915	2735	2717.61	1.25	0	31429	2851	2792	2741	2682	2631	2767	2657	213	820	500	1960	5	1	42581037	1167	-12.34	1.45	12	0.27	-222.00	1889.00	4390	20220830	-37.59	2555	20220704	7.24	3450	-20.58	20230116	2640	3.79	20230313	4390	-37.59	20220830	2555	7.24	20220704	0.64	N	095190	500	212 억	531689	N	N	23	N	N
80	20230616	120758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	0	3	0.00	272428220	100317	37.75	2700	2750	2690	3555	1915	2735	2715.67	1.25	0	29461	2851	2792	2741	2682	2631	2767	2657	213	820	500	1960	5	1	42581037	1165	-12.32	1.45	12	0.24	-222.00	1889.00	4390	20220830	-37.70	2555	20220704	7.05	3450	-20.72	20230116	2640	3.60	20230313	4390	-37.70	20220830	2555	7.05	20220704	0.64	N	095190	500	212 억	531689	N	N	23	N	N
81	20230616	110933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-10	5	-0.37	256465470	94467	35.55	2700	2750	2690	3555	1915	2735	2714.87	1.25	0	29208	2851	2792	2741	2682	2631	2767	2657	213	820	500	1960	5	1	42581037	1160	-12.27	1.44	12	0.22	-222.00	1889.00	4390	20220830	-37.93	2555	20220704	6.65	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2555	6.65	20220704	0.64	N	095190	500	212 억	531689	N	N	23	N	N
82	20230616	100830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	10	2	0.37	224030200	82595	31.08	2700	2750	2690	3555	1915	2735	2712.39	1.25	0	24164	2851	2792	2741	2682	2631	2767	2657	213	820	500	1960	5	1	42581037	1169	-12.36	1.45	12	0.19	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230313	4390	-37.47	20220830	2555	7.44	20220704	0.64	N	095190	500	212 억	531689	N	N	23	N	N
83	20230616	090309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-15	5	-0.55	27588960	10207	3.84	2700	2735	2700	3555	1915	2735	2702.95	1.25	0	3051	2851	2792	2741	2682	2631	2767	2657	213	820	500	1960	5	1	42581037	1158	-12.25	1.44	12	0.02	-222.00	1889.00	4390	20220830	-38.04	2555	20220704	6.46	3450	-21.16	20230116	2640	3.03	20230313	4390	-38.04	20220830	2555	6.46	20220704	0.64	N	095190	500	212 억	531689	N	N	23	N	N
84	20230615	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-55	5	-1.97	710796500	260155	150.46	2785	2800	2690	3620	1950	2785	2732.20	1.34	0	-36470	2875	2830	2800	2755	2725	2815	2740	213	835	500	2000	5	1	42581037	1162	-12.30	1.45	12	0.61	-222.00	1889.00	4390	20220830	-37.81	2555	20220704	6.85	3450	-20.87	20230116	2640	3.41	20230313	4390	-37.81	20220830	2555	6.85	20220704	0.68	N	095190	500	212 억	569444	N	N	4	N	N
85	20230615	140436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-60	5	-2.15	680488265	249034	144.03	2785	2800	2690	3620	1950	2785	2732.51	1.34	0	-35531	2875	2830	2800	2755	2725	2815	2740	213	835	500	2000	5	1	42581037	1160	-12.27	1.44	12	0.58	-222.00	1889.00	4390	20220830	-37.93	2555	20220704	6.65	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2555	6.65	20220704	0.68	N	095190	500	212 억	569444	N	N	4	N	N
86	20230615	130722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-65	5	-2.33	656374375	240174	138.90	2785	2800	2690	3620	1950	2785	2732.91	1.34	0	-31217	2875	2830	2800	2755	2725	2815	2740	213	835	500	2000	5	1	42581037	1158	-12.25	1.44	12	0.56	-222.00	1889.00	4390	20220830	-38.04	2555	20220704	6.46	3450	-21.16	20230116	2640	3.03	20230313	4390	-38.04	20220830	2555	6.46	20220704	0.68	N	095190	500	212 억	569444	N	N	4	N	N
87	20230615	120737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-75	5	-2.69	625601325	228839	132.35	2785	2800	2690	3620	1950	2785	2733.81	1.34	0	-28421	2875	2830	2800	2755	2725	2815	2740	213	835	500	2000	5	1	42581037	1154	-12.21	1.43	12	0.54	-222.00	1889.00	4390	20220830	-38.27	2555	20220704	6.07	3450	-21.45	20230116	2640	2.65	20230313	4390	-38.27	20220830	2555	6.07	20220704	0.68	N	095190	500	212 억	569444	N	N	4	N	N
88	20230615	110648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-80	5	-2.87	531917800	194135	112.28	2785	2800	2695	3620	1950	2785	2739.94	1.34	0	-25917	2875	2830	2800	2755	2725	2815	2740	213	835	500	2000	5	1	42581037	1152	-12.18	1.43	12	0.46	-222.00	1889.00	4390	20220830	-38.38	2555	20220704	5.87	3450	-21.59	20230116	2640	2.46	20230313	4390	-38.38	20220830	2555	5.87	20220704	0.68	N	095190	500	212 억	569444	N	N	4	N	N
89	20230611	184528	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-35	5	-1.24	712700810	254220	299.83	2860	2865	2760	3675	1985	2830	2803.50	1.49	14757	-131635	2896	2862	2841	2807	2786	2852	2797	213	845	500	2030	5	1	42581037	1190	-12.59	1.48	12	0.60	-222.00	1889.00	4390	20220830	-36.33	2555	20220704	9.39	3450	-18.99	20230116	2640	5.87	20230313	4390	-36.33	20220830	2555	9.39	20220704	0.66	N	095190	500	212 억	635215	N	N	110	N	N
90	20230611	181739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-35	5	-1.24	712700810	254220	299.83	2860	2865	2760	3675	1985	2830	2803.50	1.49	14757	-131635	2896	2862	2841	2807	2786	2852	2797	213	845	500	2030	5	1	42581037	1190	-12.59	1.48	12	0.60	-222.00	1889.00	4390	20220830	-36.33	2555	20220704	9.39	3450	-18.99	20230116	2640	5.87	20230313	4390	-36.33	20220830	2555	9.39	20220704	0.66	N	095190	500	212 억	635215	N	N	110	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History