KissMeData/222810/price/prices-20240601.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
20240628,161026,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240628,151039,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240628,141038,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240628,131038,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240628,121035,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240628,111018,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240628,101015,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240628,091018,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240627,161010,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240627,151017,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240627,141014,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240627,131013,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240627,121016,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240627,111016,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240627,101015,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240627,091015,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240626,161011,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240626,151015,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240626,141012,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240626,131014,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240626,121012,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240626,111013,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240626,101011,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240626,091013,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240625,161010,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240625,151008,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240625,141011,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240625,131012,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240625,121015,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240625,111012,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240625,101010,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240625,091011,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240624,161011,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240624,151007,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240624,141008,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240624,131006,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240624,121008,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240624,111010,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240624,101008,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240624,091008,58,100.00,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,-65.55,20240123,1019,5.99,20240404,3575,-69.79,20230802,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240621,160935,58,100.00,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
20240621,150935,58,100.00,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
20240621,140933,58,100.00,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
20240621,130935,58,100.00,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
20240621,120938,58,100.00,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
20240621,110935,58,100.00,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
20240621,100932,58,100.00,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
20240621,090938,58,100.00,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
20240620,160930,58,100.00,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
20240620,150932,58,100.00,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
20240620,140932,58,100.00,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
20240620,130932,58,100.00,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
20240620,120930,58,100.00,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
20240620,110932,58,100.00,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
20240620,100931,58,100.00,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
20240620,090936,58,100.00,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
20240619,160927,58,100.00,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
20240619,150927,58,100.00,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
20240619,140935,58,100.00,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
20240619,130923,58,100.00,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
20240619,120925,58,100.00,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
20240619,110928,58,100.00,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
20240619,100931,58,100.00,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
20240619,090935,58,100.00,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
20240618,160922,58,100.00,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
20240618,150922,58,100.00,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
20240618,140925,58,100.00,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
20240618,130926,58,100.00,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
20240618,120924,58,100.00,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
20240618,110923,58,100.00,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
20240618,100922,58,100.00,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
20240618,090931,58,100.00,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
20240617,160916,58,100.00,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
20240617,150923,58,100.00,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
20240617,140914,58,100.00,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
20240617,130913,58,100.00,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
20240617,120914,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240617,110907,58,100.00,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
20240617,100908,58,100.00,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
20240617,090912,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240614,160752,58,100.00,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
20240614,150755,58,100.00,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
20240614,140753,58,100.00,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,-411.00,468.00,3910,20230623,-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
20240614,130756,58,100.00,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
20240614,120758,58,100.00,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
20240614,110858,58,100.00,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
20240614,100856,58,100.00,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
20240614,090902,58,100.00,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
20240613,160848,58,100.00,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
20240613,150903,58,100.00,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
20240613,140854,58,100.00,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
20240613,130853,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240613,120855,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240613,110849,58,100.00,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
20240613,100848,58,100.00,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
20240613,090857,58,100.00,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
20240612,160841,58,100.00,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
20240612,150852,58,100.00,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
20240612,140845,58,100.00,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
20240612,130847,58,100.00,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
20240612,120844,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240612,110844,58,100.00,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
20240612,100846,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240612,090847,58,100.00,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
20240610,160838,58,100.00,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
20240610,150846,58,100.00,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,-411.00,468.00,3910,20230623,-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
20240610,140842,58,100.00,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
20240610,130838,58,100.00,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
20240610,120841,58,100.00,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
20240610,110843,58,100.00,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
20240610,100840,58,100.00,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
20240610,090845,58,100.00,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
20240607,160908,58,100.00,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
20240607,150915,58,100.00,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
20240607,140909,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240607,130905,58,100.00,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
20240607,120910,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240607,110856,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240607,100909,58,100.00,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
20240607,090908,58,100.00,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
20240605,160906,58,100.00,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
20240605,150903,58,100.00,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
20240605,140905,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240605,130904,58,100.00,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
20240605,120902,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240605,110903,58,100.00,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
20240605,100901,58,100.00,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
20240605,090900,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240604,160854,58,100.00,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
20240604,150854,58,100.00,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
20240604,140857,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240604,130853,58,100.00,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,-72.38,20230623,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20240604,120852,58,100.00,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
20240604,110849,58,100.00,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
20240604,100851,58,100.00,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
20240604,090851,58,100.00,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
20240603,160841,58,100.00,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
20240603,150843,58,100.00,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
20240603,140842,58,100.00,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
20240603,130843,58,100.00,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
20240603,120842,58,100.00,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
20240603,110836,58,100.00,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
20240603,100832,58,100.00,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
20240603,090833,58,100.00,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