KissMeData/222810/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,161025,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240531,151024,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240531,141023,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240531,131027,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240531,121032,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240531,111027,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240531,101025,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240531,091027,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240530,161020,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240530,151022,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240530,141021,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240530,131024,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240530,121020,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240530,111022,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240530,101025,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240530,091022,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240529,161014,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240529,151013,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240529,141014,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240529,131016,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240529,121015,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240529,111016,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240529,101010,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240529,091010,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240528,161006,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240528,151009,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240528,141011,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240528,131006,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240528,121007,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240528,110952,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240528,101008,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240528,091010,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240527,160953,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240527,151009,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240527,141006,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240527,131006,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240527,121006,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240527,111005,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240527,101003,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240527,091005,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240524,160910,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240524,150911,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240524,140917,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240524,130912,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240524,120914,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240524,110911,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240524,100918,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240524,090912,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240523,160910,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240523,150913,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240523,140916,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240523,130915,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240523,120910,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240523,110908,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240523,100911,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240523,090915,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240522,160901,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240522,150908,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240522,140909,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240522,130907,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240522,121016,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240522,110910,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240522,100907,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240522,090909,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240521,160855,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240521,150905,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240521,140905,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240521,130903,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240521,120902,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240521,110901,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240521,100903,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240521,090900,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240517,160905,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240517,150908,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240517,140900,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240517,130853,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240517,120853,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240517,110854,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240517,100849,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240517,090855,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240516,160846,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240516,150845,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240516,140851,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240516,130846,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240516,120844,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240516,110842,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240516,100846,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240516,090846,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240514,160856,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240514,150858,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240514,140857,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240514,130858,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240514,120855,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240514,110856,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240514,100853,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240514,090854,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240513,160853,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240513,150856,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240513,140856,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240513,130849,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240513,120853,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240513,110852,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240513,100852,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240513,090855,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3910,20230623,-72.38,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240510,160827,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240510,150837,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240510,140838,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240510,130830,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240510,120826,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240510,110830,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240510,100828,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240510,090831,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240509,160846,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240509,150846,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240509,140753,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240509,130831,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240509,120830,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240509,110817,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240509,100821,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240509,090817,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4075,20230503,-73.50,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240508,160811,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240508,150818,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240508,140811,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240508,130809,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240508,120808,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240508,110848,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240508,100818,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240508,090820,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3910,-72.38,20230623,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240503,160835,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240503,150835,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240503,140836,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240503,130836,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240503,120833,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240503,110832,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240503,100830,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240503,090827,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4245,20230428,-74.56,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.01,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240502,160821,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4455,20230425,-75.76,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.02,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240502,150828,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4455,20230425,-75.76,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.02,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240502,140823,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4455,20230425,-75.76,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.02,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240502,130820,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4455,20230425,-75.76,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.02,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240502,120818,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4455,20230425,-75.76,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.02,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240502,110817,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4455,20230425,-75.76,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.02,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240502,100815,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4455,20230425,-75.76,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.02,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240502,090815,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,4455,20230425,-75.76,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,4075,-73.50,20230503,1019,5.99,20240404,0.02,N,222810,500,378 억,,1667149,N,N,0,N,00,N