KissMeData/004590/price/prices-20230701.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
20230731,160158,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4260,15,2,0.35,74271725,17477,49.69,4270,4275,4220,5510,2975,4245,4249.68,0.83,0,-3947,4415,4330,4240,4155,4065,4372,4197,15,1267,100,2880,5,1,15000000,639,5.42,0.37,12,0.12,786.00,11603.00,7000,20220805,-39.14,4015,20221013,6.10,5090,-16.31,20230704,4025,5.84,20230103,7000,-39.14,20220805,4015,6.10,20221013,2.97,N,004590,100,15 억,,125124,N,N,0,N,00,N
20230731,150158,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4245,0,3,0.00,67020280,15771,44.84,4270,4275,4220,5510,2975,4245,4249.59,0.83,0,-3741,4415,4330,4240,4155,4065,4372,4197,15,1267,100,2880,5,1,15000000,637,5.40,0.37,12,0.11,786.00,11603.00,7000,20220805,-39.36,4015,20221013,5.73,5090,-16.60,20230704,4025,5.47,20230103,7000,-39.36,20220805,4015,5.73,20221013,2.97,N,004590,100,15 억,,125124,N,N,0,N,00,N
20230731,140158,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4250,5,2,0.12,63223665,14878,42.30,4270,4275,4220,5510,2975,4245,4249.47,0.83,0,-3599,4415,4330,4240,4155,4065,4372,4197,15,1267,100,2880,5,1,15000000,638,5.41,0.37,12,0.10,786.00,11603.00,7000,20220805,-39.29,4015,20221013,5.85,5090,-16.50,20230704,4025,5.59,20230103,7000,-39.29,20220805,4015,5.85,20221013,2.97,N,004590,100,15 억,,125124,N,N,0,N,00,N
20230731,130157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4245,0,3,0.00,52134835,12273,34.89,4270,4275,4220,5510,2975,4245,4247.93,0.83,0,-3353,4415,4330,4240,4155,4065,4372,4197,15,1267,100,2880,5,1,15000000,637,5.40,0.37,12,0.08,786.00,11603.00,7000,20220805,-39.36,4015,20221013,5.73,5090,-16.60,20230704,4025,5.47,20230103,7000,-39.36,20220805,4015,5.73,20221013,2.97,N,004590,100,15 억,,125124,N,N,0,N,00,N
20230731,120200,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4255,10,2,0.24,44685065,10522,29.91,4270,4275,4220,5510,2975,4245,4246.82,0.83,0,-2763,4415,4330,4240,4155,4065,4372,4197,15,1267,100,2880,5,1,15000000,638,5.41,0.37,12,0.07,786.00,11603.00,7000,20220805,-39.21,4015,20221013,5.98,5090,-16.40,20230704,4025,5.71,20230103,7000,-39.21,20220805,4015,5.98,20221013,2.97,N,004590,100,15 억,,125124,N,N,0,N,00,N
20230731,110200,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4270,25,2,0.59,43946955,10349,29.42,4270,4270,4220,5510,2975,4245,4246.49,0.83,0,-2694,4415,4330,4240,4155,4065,4372,4197,15,1267,100,2880,5,1,15000000,641,5.43,0.37,12,0.07,786.00,11603.00,7000,20220805,-39.00,4015,20221013,6.35,5090,-16.11,20230704,4025,6.09,20230103,7000,-39.00,20220805,4015,6.35,20221013,2.97,N,004590,100,15 억,,125124,N,N,0,N,00,N
20230731,100158,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4235,-10,5,-0.24,31698600,7475,21.25,4270,4270,4220,5510,2975,4245,4240.62,0.83,0,-2350,4415,4330,4240,4155,4065,4372,4197,15,1267,100,2880,5,1,15000000,635,5.39,0.36,12,0.05,786.00,11603.00,7000,20220805,-39.50,4015,20221013,5.48,5090,-16.80,20230704,4025,5.22,20230103,7000,-39.50,20220805,4015,5.48,20221013,2.97,N,004590,100,15 억,,125124,N,N,0,N,00,N
20230731,090157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4270,25,2,0.59,802760,188,0.53,4270,4270,4270,5510,2975,4245,4270.00,0.83,0,-980,4415,4330,4240,4155,4065,4372,4197,15,1267,100,2880,5,1,15000000,641,5.43,0.37,12,0.00,786.00,11603.00,7000,20220805,-39.00,4015,20221013,6.35,5090,-16.11,20230704,4025,6.09,20230103,7000,-39.00,20220805,4015,6.35,20221013,2.97,N,004590,100,15 억,,125124,N,N,0,N,00,N
20230728,160158,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4245,45,2,1.07,147328895,34892,48.26,4200,4325,4150,5460,2940,4200,4222.42,0.85,0,-3070,4333,4266,4188,4121,4043,4300,4155,15,1260,100,2850,5,1,15000000,637,5.40,0.37,12,0.23,786.00,11603.00,7000,20220805,-39.36,4015,20221013,5.73,5090,-16.60,20230704,4025,5.47,20230103,7000,-39.36,20220805,4015,5.73,20221013,3.02,N,004590,100,15 억,,128196,N,N,0,N,00,N
20230728,150157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4240,40,2,0.95,133231185,31577,43.67,4200,4325,4150,5460,2940,4200,4219.32,0.85,0,-2785,4333,4266,4188,4121,4043,4300,4155,15,1260,100,2850,5,1,15000000,636,5.39,0.37,12,0.21,786.00,11603.00,7000,20220805,-39.43,4015,20221013,5.60,5090,-16.70,20230704,4025,5.34,20230103,7000,-39.43,20220805,4015,5.60,20221013,3.02,N,004590,100,15 억,,128196,N,N,0,N,00,N
20230728,140157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4245,45,2,1.07,111561150,26479,36.62,4200,4325,4150,5460,2940,4200,4213.26,0.85,0,-1111,4333,4266,4188,4121,4043,4300,4155,15,1260,100,2850,5,1,15000000,637,5.40,0.37,12,0.18,786.00,11603.00,7000,20220805,-39.36,4015,20221013,5.73,5090,-16.60,20230704,4025,5.47,20230103,7000,-39.36,20220805,4015,5.73,20221013,3.02,N,004590,100,15 억,,128196,N,N,0,N,00,N
20230728,130157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4235,35,2,0.83,104574975,24834,34.35,4200,4325,4150,5460,2940,4200,4211.01,0.85,0,-342,4333,4266,4188,4121,4043,4300,4155,15,1260,100,2850,5,1,15000000,635,5.39,0.36,12,0.17,786.00,11603.00,7000,20220805,-39.50,4015,20221013,5.48,5090,-16.80,20230704,4025,5.22,20230103,7000,-39.50,20220805,4015,5.48,20221013,3.02,N,004590,100,15 억,,128196,N,N,0,N,00,N
20230728,120157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4210,10,2,0.24,67741350,16143,22.33,4200,4230,4150,5460,2940,4200,4196.30,0.85,0,527,4333,4266,4188,4121,4043,4300,4155,15,1260,100,2850,5,1,15000000,632,5.36,0.36,12,0.11,786.00,11603.00,7000,20220805,-39.86,4015,20221013,4.86,5090,-17.29,20230704,4025,4.60,20230103,7000,-39.86,20220805,4015,4.86,20221013,3.02,N,004590,100,15 억,,128196,N,N,0,N,00,N
20230728,110158,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4200,0,3,0.00,63220120,15068,20.84,4200,4230,4150,5460,2940,4200,4195.62,0.85,0,1031,4333,4266,4188,4121,4043,4300,4155,15,1260,100,2850,5,1,15000000,630,5.34,0.36,12,0.10,786.00,11603.00,7000,20220805,-40.00,4015,20221013,4.61,5090,-17.49,20230704,4025,4.35,20230103,7000,-40.00,20220805,4015,4.61,20221013,3.02,N,004590,100,15 억,,128196,N,N,0,N,00,N
20230728,100157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4185,-15,5,-0.36,31518475,7505,10.38,4200,4230,4150,5460,2940,4200,4199.66,0.85,0,-129,4333,4266,4188,4121,4043,4300,4155,15,1260,100,2850,5,1,15000000,628,5.32,0.36,12,0.05,786.00,11603.00,7000,20220805,-40.21,4015,20221013,4.23,5090,-17.78,20230704,4025,3.98,20230103,7000,-40.21,20220805,4015,4.23,20221013,3.02,N,004590,100,15 억,,128196,N,N,0,N,00,N
20230728,090157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4195,-5,5,-0.12,8116575,1933,2.67,4200,4200,4195,5460,2940,4200,4198.88,0.85,0,-141,4333,4266,4188,4121,4043,4300,4155,15,1260,100,2850,5,1,15000000,629,5.34,0.36,12,0.01,786.00,11603.00,7000,20220805,-40.07,4015,20221013,4.48,5090,-17.58,20230704,4025,4.22,20230103,7000,-40.07,20220805,4015,4.48,20221013,3.02,N,004590,100,15 억,,128196,N,N,0,N,00,N
20230727,160158,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4200,75,2,1.82,302596505,71965,49.58,4115,4255,4110,5360,2890,4125,4204.81,0.70,-21645,23192,4355,4240,4150,4035,3945,4195,3990,15,1235,100,2800,5,1,15000000,630,5.34,0.36,12,0.48,786.00,11603.00,7000,20220805,-40.00,4015,20221013,4.61,5090,-17.49,20230704,4025,4.35,20230103,7000,-40.00,20220805,4015,4.61,20221013,3.08,N,004590,100,15 억,,105146,N,N,0,N,00,N
20230727,150156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4190,65,2,1.58,292745535,69621,47.96,4115,4255,4110,5360,2890,4125,4204.85,0.70,-21645,23325,4355,4240,4150,4035,3945,4195,3990,15,1235,100,2800,5,1,15000000,629,5.33,0.36,12,0.46,786.00,11603.00,7000,20220805,-40.14,4015,20221013,4.36,5090,-17.68,20230704,4025,4.10,20230103,7000,-40.14,20220805,4015,4.36,20221013,3.08,N,004590,100,15 억,,105146,N,N,0,N,00,N
20230727,140156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4220,95,2,2.30,270345055,64285,44.29,4115,4255,4110,5360,2890,4125,4205.41,0.70,-21645,23119,4355,4240,4150,4035,3945,4195,3990,15,1235,100,2800,5,1,15000000,633,5.37,0.36,12,0.43,786.00,11603.00,7000,20220805,-39.71,4015,20221013,5.11,5090,-17.09,20230704,4025,4.84,20230103,7000,-39.71,20220805,4015,5.11,20221013,3.08,N,004590,100,15 억,,105146,N,N,0,N,00,N
20230727,130157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4195,70,2,1.70,255718545,60812,41.90,4115,4255,4110,5360,2890,4125,4205.07,0.70,-21645,23795,4355,4240,4150,4035,3945,4195,3990,15,1235,100,2800,5,1,15000000,629,5.34,0.36,12,0.41,786.00,11603.00,7000,20220805,-40.07,4015,20221013,4.48,5090,-17.58,20230704,4025,4.22,20230103,7000,-40.07,20220805,4015,4.48,20221013,3.08,N,004590,100,15 억,,105146,N,N,0,N,00,N
20230727,120158,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4220,95,2,2.30,211507885,50292,34.65,4115,4255,4110,5360,2890,4125,4205.60,0.70,-21645,22212,4355,4240,4150,4035,3945,4195,3990,15,1235,100,2800,5,1,15000000,633,5.37,0.36,12,0.34,786.00,11603.00,7000,20220805,-39.71,4015,20221013,5.11,5090,-17.09,20230704,4025,4.84,20230103,7000,-39.71,20220805,4015,5.11,20221013,3.08,N,004590,100,15 억,,105146,N,N,0,N,00,N
20230727,110157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4205,80,2,1.94,189918730,45162,31.11,4115,4255,4110,5360,2890,4125,4205.28,0.70,-21645,20277,4355,4240,4150,4035,3945,4195,3990,15,1235,100,2800,5,1,15000000,631,5.35,0.36,12,0.30,786.00,11603.00,7000,20220805,-39.93,4015,20221013,4.73,5090,-17.39,20230704,4025,4.47,20230103,7000,-39.93,20220805,4015,4.73,20221013,3.08,N,004590,100,15 억,,105146,N,N,0,N,00,N
20230727,100157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4225,100,2,2.42,133902305,31884,21.97,4115,4255,4110,5360,2890,4125,4199.67,0.70,-21645,13038,4355,4240,4150,4035,3945,4195,3990,15,1235,100,2800,5,1,15000000,634,5.38,0.36,12,0.21,786.00,11603.00,7000,20220805,-39.64,4015,20221013,5.23,5090,-16.99,20230704,4025,4.97,20230103,7000,-39.64,20220805,4015,5.23,20221013,3.08,N,004590,100,15 억,,105146,N,N,0,N,00,N
20230727,090158,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4110,-15,5,-0.36,10222400,2479,1.71,4115,4150,4110,5360,2890,4125,4123.60,0.70,-21645,1414,4355,4240,4150,4035,3945,4195,3990,15,1235,100,2800,5,1,15000000,617,5.23,0.35,12,0.02,786.00,11603.00,7000,20220805,-41.29,4015,20221013,2.37,5090,-19.25,20230704,4025,2.11,20230103,7000,-41.29,20220805,4015,2.37,20221013,3.08,N,004590,100,15 억,,105146,N,N,0,N,00,N
20230726,160155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4125,-120,5,-2.83,599543240,144827,137.02,4245,4265,4060,5510,2975,4245,4139.73,0.85,0,-21778,4405,4325,4275,4195,4145,4300,4170,15,1267,100,2880,5,1,15000000,619,5.25,0.36,12,0.97,786.00,11603.00,7000,20220805,-41.07,4015,20221013,2.74,5090,-18.96,20230704,4025,2.48,20230103,7000,-41.07,20220805,4015,2.74,20221013,3.10,N,004590,100,15 억,,126791,N,N,9,N,00,N
20230726,150158,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4205,-40,5,-0.94,556468175,134456,127.20,4245,4265,4060,5510,2975,4245,4138.66,0.85,0,-21900,4405,4325,4275,4195,4145,4300,4170,15,1267,100,2880,5,1,15000000,631,5.35,0.36,12,0.90,786.00,11603.00,7000,20220805,-39.93,4015,20221013,4.73,5090,-17.39,20230704,4025,4.47,20230103,7000,-39.93,20220805,4015,4.73,20221013,3.10,N,004590,100,15 억,,126791,N,N,9,N,00,N
20230726,140157,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4095,-150,5,-3.53,497322635,120200,113.72,4245,4265,4060,5510,2975,4245,4137.46,0.85,0,-22048,4405,4325,4275,4195,4145,4300,4170,15,1267,100,2880,5,1,15000000,614,5.21,0.35,12,0.80,786.00,11603.00,7000,20220805,-41.50,4015,20221013,1.99,5090,-19.55,20230704,4025,1.74,20230103,7000,-41.50,20220805,4015,1.99,20221013,3.10,N,004590,100,15 억,,126791,N,N,9,N,00,N
20230726,130156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4095,-150,5,-3.53,478025085,115479,109.25,4245,4265,4060,5510,2975,4245,4139.50,0.85,0,-22608,4405,4325,4275,4195,4145,4300,4170,15,1267,100,2880,5,1,15000000,614,5.21,0.35,12,0.77,786.00,11603.00,7000,20220805,-41.50,4015,20221013,1.99,5090,-19.55,20230704,4025,1.74,20230103,7000,-41.50,20220805,4015,1.99,20221013,3.10,N,004590,100,15 억,,126791,N,N,9,N,00,N
20230726,120156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4125,-120,5,-2.83,389153555,93713,88.66,4245,4265,4100,5510,2975,4245,4152.61,0.85,0,-21408,4405,4325,4275,4195,4145,4300,4170,15,1267,100,2880,5,1,15000000,619,5.25,0.36,12,0.62,786.00,11603.00,7000,20220805,-41.07,4015,20221013,2.74,5090,-18.96,20230704,4025,2.48,20230103,7000,-41.07,20220805,4015,2.74,20221013,3.10,N,004590,100,15 억,,126791,N,N,9,N,00,N
20230726,110156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4135,-110,5,-2.59,344493680,82881,78.41,4245,4265,4100,5510,2975,4245,4156.49,0.85,0,-22052,4405,4325,4275,4195,4145,4300,4170,15,1267,100,2880,5,1,15000000,620,5.26,0.36,12,0.55,786.00,11603.00,7000,20220805,-40.93,4015,20221013,2.99,5090,-18.76,20230704,4025,2.73,20230103,7000,-40.93,20220805,4015,2.99,20221013,3.10,N,004590,100,15 억,,126791,N,N,9,N,00,N
20230726,100156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4160,-85,5,-2.00,214134985,51297,48.53,4245,4265,4140,5510,2975,4245,4174.42,0.85,0,-19217,4405,4325,4275,4195,4145,4300,4170,15,1267,100,2880,5,1,15000000,624,5.29,0.36,12,0.34,786.00,11603.00,7000,20220805,-40.57,4015,20221013,3.61,5090,-18.27,20230704,4025,3.35,20230103,7000,-40.57,20220805,4015,3.61,20221013,3.10,N,004590,100,15 억,,126791,N,N,9,N,00,N
20230726,090156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4265,20,2,0.47,5127980,1208,1.14,4245,4265,4245,5510,2975,4245,4245.02,0.85,0,422,4405,4325,4275,4195,4145,4300,4170,15,1267,100,2880,5,1,15000000,640,5.43,0.37,12,0.01,786.00,11603.00,7000,20220805,-39.07,4015,20221013,6.23,5090,-16.21,20230704,4025,5.96,20230103,7000,-39.07,20220805,4015,6.23,20221013,3.10,N,004590,100,15 억,,126791,N,N,9,N,00,N
20230725,160155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4245,-110,5,-2.53,442446800,103566,125.21,4340,4355,4225,5660,3050,4355,4272.40,0.87,0,-3478,4511,4432,4371,4292,4231,4402,4262,15,1305,100,2960,5,1,15000000,637,5.40,0.37,12,0.69,786.00,11603.00,7000,20220805,-39.36,4015,20221013,5.73,5090,-16.60,20230704,4025,5.47,20230103,7000,-39.36,20220805,4015,5.73,20221013,3.14,N,004590,100,15 억,,130364,N,N,9,N,00,N
20230725,150154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4245,-110,5,-2.53,426742910,99866,120.73,4340,4355,4225,5660,3050,4355,4273.16,0.87,0,-3282,4511,4432,4371,4292,4231,4402,4262,15,1305,100,2960,5,1,15000000,637,5.40,0.37,12,0.67,786.00,11603.00,7000,20220805,-39.36,4015,20221013,5.73,5090,-16.60,20230704,4025,5.47,20230103,7000,-39.36,20220805,4015,5.73,20221013,3.14,N,004590,100,15 억,,130364,N,N,0,N,00,N
20230725,140155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4235,-120,5,-2.76,389125885,90995,110.01,4340,4355,4225,5660,3050,4355,4276.34,0.87,0,-3042,4511,4432,4371,4292,4231,4402,4262,15,1305,100,2960,5,1,15000000,635,5.39,0.36,12,0.61,786.00,11603.00,7000,20220805,-39.50,4015,20221013,5.48,5090,-16.80,20230704,4025,5.22,20230103,7000,-39.50,20220805,4015,5.48,20221013,3.14,N,004590,100,15 억,,130364,N,N,0,N,00,N
20230725,130156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4235,-120,5,-2.76,350885770,81957,99.08,4340,4355,4235,5660,3050,4355,4281.34,0.87,0,-3588,4511,4432,4371,4292,4231,4402,4262,15,1305,100,2960,5,1,15000000,635,5.39,0.36,12,0.55,786.00,11603.00,7000,20220805,-39.50,4015,20221013,5.48,5090,-16.80,20230704,4025,5.22,20230103,7000,-39.50,20220805,4015,5.48,20221013,3.14,N,004590,100,15 억,,130364,N,N,0,N,00,N
20230725,120156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4275,-80,5,-1.84,280155035,65342,78.99,4340,4355,4260,5660,3050,4355,4287.52,0.87,0,-3057,4511,4432,4371,4292,4231,4402,4262,15,1305,100,2960,5,1,15000000,641,5.44,0.37,12,0.44,786.00,11603.00,7000,20220805,-38.93,4015,20221013,6.48,5090,-16.01,20230704,4025,6.21,20230103,7000,-38.93,20220805,4015,6.48,20221013,3.14,N,004590,100,15 억,,130364,N,N,0,N,00,N
20230725,110156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4300,-55,5,-1.26,212678460,49541,59.89,4340,4355,4260,5660,3050,4355,4292.98,0.87,0,-5954,4511,4432,4371,4292,4231,4402,4262,15,1305,100,2960,5,1,15000000,645,5.47,0.37,12,0.33,786.00,11603.00,7000,20220805,-38.57,4015,20221013,7.10,5090,-15.52,20230704,4025,6.83,20230103,7000,-38.57,20220805,4015,7.10,20221013,3.14,N,004590,100,15 억,,130364,N,N,0,N,00,N
20230725,100156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4305,-50,5,-1.15,129395985,30107,36.40,4340,4355,4260,5660,3050,4355,4297.87,0.87,0,-3658,4511,4432,4371,4292,4231,4402,4262,15,1305,100,2960,5,1,15000000,646,5.48,0.37,12,0.20,786.00,11603.00,7000,20220805,-38.50,4015,20221013,7.22,5090,-15.42,20230704,4025,6.96,20230103,7000,-38.50,20220805,4015,7.22,20221013,3.14,N,004590,100,15 억,,130364,N,N,0,N,00,N
20230725,090156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4340,-15,5,-0.34,6127250,1413,1.71,4340,4340,4330,5660,3050,4355,4336.34,0.87,0,-20,4511,4432,4371,4292,4231,4402,4262,15,1305,100,2960,5,1,15000000,651,5.52,0.37,12,0.01,786.00,11603.00,7000,20220805,-38.00,4015,20221013,8.09,5090,-14.73,20230704,4025,7.83,20230103,7000,-38.00,20220805,4015,8.09,20221013,3.14,N,004590,100,15 억,,130364,N,N,0,N,00,N
20230724,160155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4355,-105,5,-2.35,361032425,82686,343.95,4440,4450,4310,5790,3125,4460,4366.31,0.92,0,-7531,4520,4490,4450,4420,4380,4505,4435,15,1332,100,3030,5,1,15000000,653,5.54,0.38,12,0.55,786.00,11603.00,7000,20220805,-37.79,4015,20221013,8.47,5090,-14.44,20230704,4025,8.20,20230103,7000,-37.79,20220805,4015,8.47,20221013,3.16,N,004590,100,15 억,,137896,N,N,0,N,00,N
20230724,150154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4365,-95,5,-2.13,334510120,76590,318.59,4440,4450,4310,5790,3125,4460,4367.54,0.92,0,-7531,4520,4490,4450,4420,4380,4505,4435,15,1332,100,3030,5,1,15000000,655,5.55,0.38,12,0.51,786.00,11603.00,7000,20220805,-37.64,4015,20221013,8.72,5090,-14.24,20230704,4025,8.45,20230103,7000,-37.64,20220805,4015,8.72,20221013,3.16,N,004590,100,15 억,,137896,N,N,0,N,00,N
20230724,140152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4345,-115,5,-2.58,316697175,72499,301.58,4440,4450,4310,5790,3125,4460,4368.30,0.92,0,-7774,4520,4490,4450,4420,4380,4505,4435,15,1332,100,3030,5,1,15000000,652,5.53,0.37,12,0.48,786.00,11603.00,7000,20220805,-37.93,4015,20221013,8.22,5090,-14.64,20230704,4025,7.95,20230103,7000,-37.93,20220805,4015,8.22,20221013,3.16,N,004590,100,15 억,,137896,N,N,0,N,00,N
20230724,130155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4375,-85,5,-1.91,288344580,65982,274.47,4440,4450,4310,5790,3125,4460,4370.05,0.92,0,-4221,4520,4490,4450,4420,4380,4505,4435,15,1332,100,3030,5,1,15000000,656,5.57,0.38,12,0.44,786.00,11603.00,7000,20220805,-37.50,4015,20221013,8.97,5090,-14.05,20230704,4025,8.70,20230103,7000,-37.50,20220805,4015,8.97,20221013,3.16,N,004590,100,15 억,,137896,N,N,0,N,00,N
20230724,120155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4355,-105,5,-2.35,256263460,58619,243.84,4440,4450,4310,5790,3125,4460,4371.68,0.92,0,-3227,4520,4490,4450,4420,4380,4505,4435,15,1332,100,3030,5,1,15000000,653,5.54,0.38,12,0.39,786.00,11603.00,7000,20220805,-37.79,4015,20221013,8.47,5090,-14.44,20230704,4025,8.20,20230103,7000,-37.79,20220805,4015,8.47,20221013,3.16,N,004590,100,15 억,,137896,N,N,0,N,00,N
20230724,110155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4355,-105,5,-2.35,208772155,47750,198.63,4440,4450,4310,5790,3125,4460,4372.19,0.92,0,-2805,4520,4490,4450,4420,4380,4505,4435,15,1332,100,3030,5,1,15000000,653,5.54,0.38,12,0.32,786.00,11603.00,7000,20220805,-37.79,4015,20221013,8.47,5090,-14.44,20230704,4025,8.20,20230103,7000,-37.79,20220805,4015,8.47,20221013,3.16,N,004590,100,15 억,,137896,N,N,0,N,00,N
20230724,100153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4410,-50,5,-1.12,122163135,27938,116.21,4440,4450,4310,5790,3125,4460,4372.65,0.92,0,-754,4520,4490,4450,4420,4380,4505,4435,15,1332,100,3030,5,1,15000000,662,5.61,0.38,12,0.19,786.00,11603.00,7000,20220805,-37.00,4015,20221013,9.84,5090,-13.36,20230704,4025,9.57,20230103,7000,-37.00,20220805,4015,9.84,20221013,3.16,N,004590,100,15 억,,137896,N,N,0,N,00,N
20230724,090154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4440,-20,5,-0.45,2632580,593,2.47,4440,4440,4435,5790,3125,4460,4439.43,0.92,0,-51,4520,4490,4450,4420,4380,4505,4435,15,1332,100,3030,5,1,15000000,666,5.65,0.38,12,0.00,786.00,11603.00,7000,20220805,-36.57,4015,20221013,10.59,5090,-12.77,20230704,4025,10.31,20230103,7000,-36.57,20220805,4015,10.59,20221013,3.16,N,004590,100,15 억,,137896,N,N,0,N,00,N
20230721,160154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4460,15,2,0.34,106804710,24034,81.58,4425,4480,4410,5770,3115,4445,4443.86,0.94,0,-2673,4515,4480,4450,4415,4385,4465,4400,15,1327,100,3020,5,1,15000000,669,5.67,0.38,12,0.16,786.00,11603.00,7000,20220805,-36.29,4015,20221013,11.08,5090,-12.38,20230704,4025,10.81,20230103,7000,-36.29,20220805,4015,11.08,20221013,3.14,N,004590,100,15 억,,140792,N,N,0,N,00,N
20230721,150155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4465,20,2,0.45,95027030,21390,72.60,4425,4480,4410,5770,3115,4445,4442.59,0.94,0,-2295,4515,4480,4450,4415,4385,4465,4400,15,1327,100,3020,5,1,15000000,670,5.68,0.38,12,0.14,786.00,11603.00,7000,20220805,-36.21,4015,20221013,11.21,5090,-12.28,20230704,4025,10.93,20230103,7000,-36.21,20220805,4015,11.21,20221013,3.14,N,004590,100,15 억,,140792,N,N,0,N,00,N
20230721,140153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4465,20,2,0.45,80499535,18127,61.53,4425,4480,4410,5770,3115,4445,4440.86,0.94,0,-1686,4515,4480,4450,4415,4385,4465,4400,15,1327,100,3020,5,1,15000000,670,5.68,0.38,12,0.12,786.00,11603.00,7000,20220805,-36.21,4015,20221013,11.21,5090,-12.28,20230704,4025,10.93,20230103,7000,-36.21,20220805,4015,11.21,20221013,3.14,N,004590,100,15 억,,140792,N,N,0,N,00,N
20230721,130153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4460,15,2,0.34,68636065,15465,52.49,4425,4480,4410,5770,3115,4445,4438.15,0.94,0,-685,4515,4480,4450,4415,4385,4465,4400,15,1327,100,3020,5,1,15000000,669,5.67,0.38,12,0.10,786.00,11603.00,7000,20220805,-36.29,4015,20221013,11.08,5090,-12.38,20230704,4025,10.81,20230103,7000,-36.29,20220805,4015,11.08,20221013,3.14,N,004590,100,15 억,,140792,N,N,0,N,00,N
20230721,120155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4460,15,2,0.34,53101995,11983,40.67,4425,4465,4410,5770,3115,4445,4431.44,0.94,0,701,4515,4480,4450,4415,4385,4465,4400,15,1327,100,3020,5,1,15000000,669,5.67,0.38,12,0.08,786.00,11603.00,7000,20220805,-36.29,4015,20221013,11.08,5090,-12.38,20230704,4025,10.81,20230103,7000,-36.29,20220805,4015,11.08,20221013,3.14,N,004590,100,15 억,,140792,N,N,0,N,00,N
20230721,110155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4440,-5,5,-0.11,51159240,11546,39.19,4425,4465,4410,5770,3115,4445,4430.91,0.94,0,752,4515,4480,4450,4415,4385,4465,4400,15,1327,100,3020,5,1,15000000,666,5.65,0.38,12,0.08,786.00,11603.00,7000,20220805,-36.57,4015,20221013,10.59,5090,-12.77,20230704,4025,10.31,20230103,7000,-36.57,20220805,4015,10.59,20221013,3.14,N,004590,100,15 억,,140792,N,N,0,N,00,N
20230721,100155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4445,0,3,0.00,15789225,3559,12.08,4425,4460,4425,5770,3115,4445,4436.42,0.94,0,451,4515,4480,4450,4415,4385,4465,4400,15,1327,100,3020,5,1,15000000,667,5.66,0.38,12,0.02,786.00,11603.00,7000,20220805,-36.50,4015,20221013,10.71,5090,-12.67,20230704,4025,10.43,20230103,7000,-36.50,20220805,4015,10.71,20221013,3.14,N,004590,100,15 억,,140792,N,N,0,N,00,N
20230721,090154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4435,-10,5,-0.22,1296865,293,0.99,4425,4435,4425,5770,3115,4445,4426.16,0.94,0,0,4515,4480,4450,4415,4385,4465,4400,15,1327,100,3020,5,1,15000000,665,5.64,0.38,12,0.00,786.00,11603.00,7000,20220805,-36.64,4015,20221013,10.46,5090,-12.87,20230704,4025,10.19,20230103,7000,-36.64,20220805,4015,10.46,20221013,3.14,N,004590,100,15 억,,140792,N,N,0,N,00,N
20230720,160154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4445,0,3,0.00,130836310,29434,60.18,4480,4485,4420,5770,3115,4445,4445.07,0.92,0,2287,4571,4507,4476,4412,4381,4492,4397,15,1327,100,3020,5,1,15000000,667,5.66,0.38,12,0.20,786.00,11603.00,7000,20220805,-36.50,4015,20221013,10.71,5090,-12.67,20230704,4025,10.43,20230103,7000,-36.50,20220805,4015,10.71,20221013,3.15,N,004590,100,15 억,,138523,N,N,0,N,00,N
20230720,150154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4470,25,2,0.56,117749955,26495,54.17,4480,4485,4420,5770,3115,4445,4444.23,0.92,0,2519,4571,4507,4476,4412,4381,4492,4397,15,1327,100,3020,5,1,15000000,671,5.69,0.39,12,0.18,786.00,11603.00,7000,20220805,-36.14,4015,20221013,11.33,5090,-12.18,20230704,4025,11.06,20230103,7000,-36.14,20220805,4015,11.33,20221013,3.15,N,004590,100,15 억,,138523,N,N,0,N,00,N
20230720,140153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4455,10,2,0.22,102829960,23147,47.33,4480,4485,4420,5770,3115,4445,4442.47,0.92,0,2738,4571,4507,4476,4412,4381,4492,4397,15,1327,100,3020,5,1,15000000,668,5.67,0.38,12,0.15,786.00,11603.00,7000,20220805,-36.36,4015,20221013,10.96,5090,-12.48,20230704,4025,10.68,20230103,7000,-36.36,20220805,4015,10.96,20221013,3.15,N,004590,100,15 억,,138523,N,N,0,N,00,N
20230720,130154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4480,35,2,0.79,84155375,18951,38.75,4480,4485,4420,5770,3115,4445,4440.68,0.92,0,-398,4571,4507,4476,4412,4381,4492,4397,15,1327,100,3020,5,1,15000000,672,5.70,0.39,12,0.13,786.00,11603.00,7000,20220805,-36.00,4015,20221013,11.58,5090,-11.98,20230704,4025,11.30,20230103,7000,-36.00,20220805,4015,11.58,20221013,3.15,N,004590,100,15 억,,138523,N,N,0,N,00,N
20230720,120154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4445,0,3,0.00,72891445,16427,33.59,4480,4480,4420,5770,3115,4445,4437.30,0.92,0,-1049,4571,4507,4476,4412,4381,4492,4397,15,1327,100,3020,5,1,15000000,667,5.66,0.38,12,0.11,786.00,11603.00,7000,20220805,-36.50,4015,20221013,10.71,5090,-12.67,20230704,4025,10.43,20230103,7000,-36.50,20220805,4015,10.71,20221013,3.15,N,004590,100,15 억,,138523,N,N,0,N,00,N
20230720,110154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4430,-15,5,-0.34,65074195,14667,29.99,4480,4480,4420,5770,3115,4445,4436.78,0.92,0,-830,4571,4507,4476,4412,4381,4492,4397,15,1327,100,3020,5,1,15000000,665,5.64,0.38,12,0.10,786.00,11603.00,7000,20220805,-36.71,4015,20221013,10.34,5090,-12.97,20230704,4025,10.06,20230103,7000,-36.71,20220805,4015,10.34,20221013,3.15,N,004590,100,15 억,,138523,N,N,0,N,00,N
20230720,100153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4450,5,2,0.11,27347375,6152,12.58,4480,4480,4420,5770,3115,4445,4445.28,0.92,0,-427,4571,4507,4476,4412,4381,4492,4397,15,1327,100,3020,5,1,15000000,668,5.66,0.38,12,0.04,786.00,11603.00,7000,20220805,-36.43,4015,20221013,10.83,5090,-12.57,20230704,4025,10.56,20230103,7000,-36.43,20220805,4015,10.83,20221013,3.15,N,004590,100,15 억,,138523,N,N,0,N,00,N
20230720,090153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4480,35,2,0.79,134400,30,0.06,4480,4480,4480,5770,3115,4445,4480.00,0.92,0,-5,4571,4507,4476,4412,4381,4492,4397,15,1327,100,3020,5,1,15000000,672,5.70,0.39,12,0.00,786.00,11603.00,7000,20220805,-36.00,4015,20221013,11.58,5090,-11.98,20230704,4025,11.30,20230103,7000,-36.00,20220805,4015,11.58,20221013,3.15,N,004590,100,15 억,,138523,N,N,0,N,00,N
20230719,160156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4445,-90,5,-1.98,216902340,48458,127.17,4535,4540,4445,5890,3175,4535,4476.09,0.94,0,-2715,4661,4597,4556,4492,4451,4577,4472,15,1357,100,3080,5,1,15000000,667,5.66,0.38,12,0.32,786.00,11603.00,7000,20220805,-36.50,4015,20221013,10.71,5090,-12.67,20230704,4025,10.43,20230103,7000,-36.50,20220805,4015,10.71,20221013,3.12,N,004590,100,15 억,,141233,N,N,0,N,00,N
20230719,150155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4475,-60,5,-1.32,178816495,39898,104.71,4535,4540,4445,5890,3175,4535,4481.84,0.94,0,-5817,4661,4597,4556,4492,4451,4577,4472,15,1357,100,3080,5,1,15000000,671,5.69,0.39,12,0.27,786.00,11603.00,7000,20220805,-36.07,4015,20221013,11.46,5090,-12.08,20230704,4025,11.18,20230103,7000,-36.07,20220805,4015,11.46,20221013,3.12,N,004590,100,15 억,,141233,N,N,0,N,00,N
20230719,140156,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4490,-45,5,-0.99,129754005,28896,75.83,4535,4540,4470,5890,3175,4535,4490.38,0.94,0,-5265,4661,4597,4556,4492,4451,4577,4472,15,1357,100,3080,5,1,15000000,674,5.71,0.39,12,0.19,786.00,11603.00,7000,20220805,-35.86,4015,20221013,11.83,5090,-11.79,20230704,4025,11.55,20230103,7000,-35.86,20220805,4015,11.83,20221013,3.12,N,004590,100,15 억,,141233,N,N,0,N,00,N
20230719,130154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4505,-30,5,-0.66,125716950,27997,73.48,4535,4540,4470,5890,3175,4535,4490.37,0.94,0,-5222,4661,4597,4556,4492,4451,4577,4472,15,1357,100,3080,5,1,15000000,676,5.73,0.39,12,0.19,786.00,11603.00,7000,20220805,-35.64,4015,20221013,12.20,5090,-11.49,20230704,4025,11.93,20230103,7000,-35.64,20220805,4015,12.20,20221013,3.12,N,004590,100,15 억,,141233,N,N,0,N,00,N
20230719,120155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4495,-40,5,-0.88,116455330,25935,68.06,4535,4540,4470,5890,3175,4535,4490.28,0.94,0,-5989,4661,4597,4556,4492,4451,4577,4472,15,1357,100,3080,5,1,15000000,674,5.72,0.39,12,0.17,786.00,11603.00,7000,20220805,-35.79,4015,20221013,11.96,5090,-11.69,20230704,4025,11.68,20230103,7000,-35.79,20220805,4015,11.96,20221013,3.12,N,004590,100,15 억,,141233,N,N,0,N,00,N
20230719,110155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4480,-55,5,-1.21,102500610,22821,59.89,4535,4540,4470,5890,3175,4535,4491.50,0.94,0,-4903,4661,4597,4556,4492,4451,4577,4472,15,1357,100,3080,5,1,15000000,672,5.70,0.39,12,0.15,786.00,11603.00,7000,20220805,-36.00,4015,20221013,11.58,5090,-11.98,20230704,4025,11.30,20230103,7000,-36.00,20220805,4015,11.58,20221013,3.12,N,004590,100,15 억,,141233,N,N,0,N,00,N
20230719,100154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4475,-60,5,-1.32,63783390,14178,37.21,4535,4540,4470,5890,3175,4535,4498.76,0.94,0,-5113,4661,4597,4556,4492,4451,4577,4472,15,1357,100,3080,5,1,15000000,671,5.69,0.39,12,0.09,786.00,11603.00,7000,20220805,-36.07,4015,20221013,11.46,5090,-12.08,20230704,4025,11.18,20230103,7000,-36.07,20220805,4015,11.46,20221013,3.12,N,004590,100,15 억,,141233,N,N,0,N,00,N
20230719,090155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4535,0,3,0.00,5129085,1131,2.97,4535,4535,4535,5890,3175,4535,4535.00,0.94,0,-684,4661,4597,4556,4492,4451,4577,4472,15,1357,100,3080,5,1,15000000,680,5.77,0.39,12,0.01,786.00,11603.00,7000,20220805,-35.21,4015,20221013,12.95,5090,-10.90,20230704,4025,12.67,20230103,7000,-35.21,20220805,4015,12.95,20221013,3.12,N,004590,100,15 억,,141233,N,N,0,N,00,N
20230718,160155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4535,-45,5,-0.98,173148910,38102,46.79,4620,4620,4515,5950,3210,4580,4544.37,1.06,0,-17302,4726,4652,4566,4492,4406,4690,4530,15,1370,100,3110,5,1,15000000,680,5.77,0.39,12,0.25,786.00,11603.00,7000,20220805,-35.21,4015,20221013,12.95,5090,-10.90,20230704,4025,12.67,20230103,7000,-35.21,20220805,4015,12.95,20221013,3.22,N,004590,100,15 억,,158519,N,N,0,N,00,N
20230718,150154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4520,-60,5,-1.31,163398450,35949,44.14,4620,4620,4515,5950,3210,4580,4545.28,1.06,0,-16361,4726,4652,4566,4492,4406,4690,4530,15,1370,100,3110,5,1,15000000,678,5.75,0.39,12,0.24,786.00,11603.00,7000,20220805,-35.43,4015,20221013,12.58,5090,-11.20,20230704,4025,12.30,20230103,7000,-35.43,20220805,4015,12.58,20221013,3.22,N,004590,100,15 억,,158519,N,N,0,N,00,N
20230718,140153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4535,-45,5,-0.98,149961730,32978,40.50,4620,4620,4515,5950,3210,4580,4547.33,1.06,0,-15229,4726,4652,4566,4492,4406,4690,4530,15,1370,100,3110,5,1,15000000,680,5.77,0.39,12,0.22,786.00,11603.00,7000,20220805,-35.21,4015,20221013,12.95,5090,-10.90,20230704,4025,12.67,20230103,7000,-35.21,20220805,4015,12.95,20221013,3.22,N,004590,100,15 억,,158519,N,N,0,N,00,N
20230718,130154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4540,-40,5,-0.87,141377610,31083,38.17,4620,4620,4515,5950,3210,4580,4548.39,1.06,0,-14812,4726,4652,4566,4492,4406,4690,4530,15,1370,100,3110,5,1,15000000,681,5.78,0.39,12,0.21,786.00,11603.00,7000,20220805,-35.14,4015,20221013,13.08,5090,-10.81,20230704,4025,12.80,20230103,7000,-35.14,20220805,4015,13.08,20221013,3.22,N,004590,100,15 억,,158519,N,N,0,N,00,N
20230718,120154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4535,-45,5,-0.98,129506860,28463,34.95,4620,4620,4515,5950,3210,4580,4550.01,1.06,0,-14506,4726,4652,4566,4492,4406,4690,4530,15,1370,100,3110,5,1,15000000,680,5.77,0.39,12,0.19,786.00,11603.00,7000,20220805,-35.21,4015,20221013,12.95,5090,-10.90,20230704,4025,12.67,20230103,7000,-35.21,20220805,4015,12.95,20221013,3.22,N,004590,100,15 억,,158519,N,N,0,N,00,N
20230718,110154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4535,-45,5,-0.98,75932900,16645,20.44,4620,4620,4515,5950,3210,4580,4561.90,1.06,0,-9573,4726,4652,4566,4492,4406,4690,4530,15,1370,100,3110,5,1,15000000,680,5.77,0.39,12,0.11,786.00,11603.00,7000,20220805,-35.21,4015,20221013,12.95,5090,-10.90,20230704,4025,12.67,20230103,7000,-35.21,20220805,4015,12.95,20221013,3.22,N,004590,100,15 억,,158519,N,N,0,N,00,N
20230718,100154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4550,-30,5,-0.66,57694205,12623,15.50,4620,4620,4515,5950,3210,4580,4570.56,1.06,0,-7972,4726,4652,4566,4492,4406,4690,4530,15,1370,100,3110,5,1,15000000,683,5.79,0.39,12,0.08,786.00,11603.00,7000,20220805,-35.00,4015,20221013,13.33,5090,-10.61,20230704,4025,13.04,20230103,7000,-35.00,20220805,4015,13.33,20221013,3.22,N,004590,100,15 억,,158519,N,N,0,N,00,N
20230718,090152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4585,5,2,0.11,2335380,506,0.62,4620,4620,4580,5950,3210,4580,4615.38,1.06,0,-25,4726,4652,4566,4492,4406,4690,4530,15,1370,100,3110,5,1,15000000,688,5.83,0.40,12,0.00,786.00,11603.00,7000,20220805,-34.50,4015,20221013,14.20,5090,-9.92,20230704,4025,13.91,20230103,7000,-34.50,20220805,4015,14.20,20221013,3.22,N,004590,100,15 억,,158519,N,N,0,N,00,N
20230717,160154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4580,40,2,0.88,364856980,80344,110.53,4520,4640,4480,5900,3180,4540,4541.14,0.90,0,24066,4736,4637,4571,4472,4406,4605,4440,15,1360,100,3080,5,1,15000000,687,5.83,0.39,12,0.54,786.00,11603.00,7000,20220805,-34.57,4015,20221013,14.07,5090,-10.02,20230704,4025,13.79,20230103,7000,-34.57,20220805,4015,14.07,20221013,3.17,N,004590,100,15 억,,134272,N,N,0,N,00,N
20230717,150154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4575,35,2,0.77,346831630,76403,105.11,4520,4640,4480,5900,3180,4540,4539.50,0.90,0,22156,4736,4637,4571,4472,4406,4605,4440,15,1360,100,3080,5,1,15000000,686,5.82,0.39,12,0.51,786.00,11603.00,7000,20220805,-34.64,4015,20221013,13.95,5090,-10.12,20230704,4025,13.66,20230103,7000,-34.64,20220805,4015,13.95,20221013,3.17,N,004590,100,15 억,,134272,N,N,0,N,00,N
20230717,140155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4575,35,2,0.77,314268000,69269,95.30,4520,4640,4480,5900,3180,4540,4536.92,0.90,0,18260,4736,4637,4571,4472,4406,4605,4440,15,1360,100,3080,5,1,15000000,686,5.82,0.39,12,0.46,786.00,11603.00,7000,20220805,-34.64,4015,20221013,13.95,5090,-10.12,20230704,4025,13.66,20230103,7000,-34.64,20220805,4015,13.95,20221013,3.17,N,004590,100,15 억,,134272,N,N,0,N,00,N
20230717,130152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4545,5,2,0.11,230356655,50869,69.98,4520,4640,4480,5900,3180,4540,4528.43,0.90,0,8603,4736,4637,4571,4472,4406,4605,4440,15,1360,100,3080,5,1,15000000,682,5.78,0.39,12,0.34,786.00,11603.00,7000,20220805,-35.07,4015,20221013,13.20,5090,-10.71,20230704,4025,12.92,20230103,7000,-35.07,20220805,4015,13.20,20221013,3.17,N,004590,100,15 억,,134272,N,N,0,N,00,N
20230717,120155,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4555,15,2,0.33,173199925,38314,52.71,4520,4640,4480,5900,3180,4540,4520.54,0.90,0,2279,4736,4637,4571,4472,4406,4605,4440,15,1360,100,3080,5,1,15000000,683,5.80,0.39,12,0.26,786.00,11603.00,7000,20220805,-34.93,4015,20221013,13.45,5090,-10.51,20230704,4025,13.17,20230103,7000,-34.93,20220805,4015,13.45,20221013,3.17,N,004590,100,15 억,,134272,N,N,0,N,00,N
20230717,110153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4560,20,2,0.44,145545315,32251,44.37,4520,4640,4480,5900,3180,4540,4512.89,0.90,0,2132,4736,4637,4571,4472,4406,4605,4440,15,1360,100,3080,5,1,15000000,684,5.80,0.39,12,0.22,786.00,11603.00,7000,20220805,-34.86,4015,20221013,13.57,5090,-10.41,20230704,4025,13.29,20230103,7000,-34.86,20220805,4015,13.57,20221013,3.17,N,004590,100,15 억,,134272,N,N,0,N,00,N
20230717,100153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4535,-5,5,-0.11,101230835,22455,30.89,4520,4640,4480,5900,3180,4540,4508.16,0.90,0,-455,4736,4637,4571,4472,4406,4605,4440,15,1360,100,3080,5,1,15000000,680,5.77,0.39,12,0.15,786.00,11603.00,7000,20220805,-35.21,4015,20221013,12.95,5090,-10.90,20230704,4025,12.67,20230103,7000,-35.21,20220805,4015,12.95,20221013,3.17,N,004590,100,15 억,,134272,N,N,0,N,00,N
20230717,090153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4560,20,2,0.44,20893710,4612,6.34,4520,4640,4505,5900,3180,4540,4530.29,0.90,0,-1328,4736,4637,4571,4472,4406,4605,4440,15,1360,100,3080,5,1,15000000,684,5.80,0.39,12,0.03,786.00,11603.00,7000,20220805,-34.86,4015,20221013,13.57,5090,-10.41,20230704,4025,13.29,20230103,7000,-34.86,20220805,4015,13.57,20221013,3.17,N,004590,100,15 억,,134272,N,N,0,N,00,N
20230714,160152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4540,-115,5,-2.47,330184910,72529,138.91,4660,4670,4505,6050,3260,4655,4552.51,1.02,0,-18881,4735,4695,4655,4615,4575,4715,4635,15,1395,100,3160,5,1,15000000,681,5.78,0.39,12,0.48,786.00,11603.00,7000,20220805,-35.14,4015,20221013,13.08,5090,-10.81,20230704,4025,12.80,20230103,7000,-35.14,20220805,4015,13.08,20221013,3.20,N,004590,100,15 억,,153153,N,N,0,N,00,N
20230714,150153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4535,-120,5,-2.58,311546580,68421,131.04,4660,4670,4505,6050,3260,4655,4553.38,1.02,0,-18934,4735,4695,4655,4615,4575,4715,4635,15,1395,100,3160,5,1,15000000,680,5.77,0.39,12,0.46,786.00,11603.00,7000,20220805,-35.21,4015,20221013,12.95,5090,-10.90,20230704,4025,12.67,20230103,7000,-35.21,20220805,4015,12.95,20221013,3.20,N,004590,100,15 억,,153153,N,N,0,N,00,N
20230714,140152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4525,-130,5,-2.79,287238925,63053,120.76,4660,4670,4505,6050,3260,4655,4555.52,1.02,0,-18804,4735,4695,4655,4615,4575,4715,4635,15,1395,100,3160,5,1,15000000,679,5.76,0.39,12,0.42,786.00,11603.00,7000,20220805,-35.36,4015,20221013,12.70,5090,-11.10,20230704,4025,12.42,20230103,7000,-35.36,20220805,4015,12.70,20221013,3.20,N,004590,100,15 억,,153153,N,N,0,N,00,N
20230714,130152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4540,-115,5,-2.47,262883635,57676,110.47,4660,4670,4505,6050,3260,4655,4557.94,1.02,0,-18039,4735,4695,4655,4615,4575,4715,4635,15,1395,100,3160,5,1,15000000,681,5.78,0.39,12,0.38,786.00,11603.00,7000,20220805,-35.14,4015,20221013,13.08,5090,-10.81,20230704,4025,12.80,20230103,7000,-35.14,20220805,4015,13.08,20221013,3.20,N,004590,100,15 억,,153153,N,N,0,N,00,N
20230714,120152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4540,-115,5,-2.47,235196770,51564,98.76,4660,4670,4505,6050,3260,4655,4561.26,1.02,0,-17544,4735,4695,4655,4615,4575,4715,4635,15,1395,100,3160,5,1,15000000,681,5.78,0.39,12,0.34,786.00,11603.00,7000,20220805,-35.14,4015,20221013,13.08,5090,-10.81,20230704,4025,12.80,20230103,7000,-35.14,20220805,4015,13.08,20221013,3.20,N,004590,100,15 억,,153153,N,N,0,N,00,N
20230714,110152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4570,-85,5,-1.83,219948975,48220,92.35,4660,4670,4505,6050,3260,4655,4561.36,1.02,0,-16109,4735,4695,4655,4615,4575,4715,4635,15,1395,100,3160,5,1,15000000,686,5.81,0.39,12,0.32,786.00,11603.00,7000,20220805,-34.71,4015,20221013,13.82,5090,-10.22,20230704,4025,13.54,20230103,7000,-34.71,20220805,4015,13.82,20221013,3.20,N,004590,100,15 억,,153153,N,N,0,N,00,N
20230714,100154,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4525,-130,5,-2.79,179799510,39347,75.36,4660,4670,4505,6050,3260,4655,4569.59,1.02,0,-16764,4735,4695,4655,4615,4575,4715,4635,15,1395,100,3160,5,1,15000000,679,5.76,0.39,12,0.26,786.00,11603.00,7000,20220805,-35.36,4015,20221013,12.70,5090,-11.10,20230704,4025,12.42,20230103,7000,-35.36,20220805,4015,12.70,20221013,3.20,N,004590,100,15 억,,153153,N,N,0,N,00,N
20230714,090153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4660,5,2,0.11,834360,179,0.34,4660,4670,4660,6050,3260,4655,4661.23,1.02,0,-126,4735,4695,4655,4615,4575,4715,4635,15,1395,100,3160,5,1,15000000,699,5.93,0.40,12,0.00,786.00,11603.00,7000,20220805,-33.43,4015,20221013,16.06,5090,-8.45,20230704,4025,15.78,20230103,7000,-33.43,20220805,4015,16.06,20221013,3.20,N,004590,100,15 억,,153153,N,N,0,N,00,N
20230713,160152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4655,25,2,0.54,242281000,52054,107.20,4630,4695,4615,6010,3245,4630,4654.42,1.04,0,-3203,4680,4655,4620,4595,4560,4637,4577,15,1382,100,3140,5,1,15000000,698,5.92,0.40,12,0.35,786.00,11603.00,7000,20220805,-33.50,4015,20221013,15.94,5090,-8.55,20230704,4025,15.65,20230103,7000,-33.50,20220805,4015,15.94,20221013,3.30,N,004590,100,15 억,,156356,N,N,0,N,00,N
20230713,150151,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4640,10,2,0.22,232547840,49959,102.88,4630,4695,4615,6010,3245,4630,4654.77,1.04,0,-2708,4680,4655,4620,4595,4560,4637,4577,15,1382,100,3140,5,1,15000000,696,5.90,0.40,12,0.33,786.00,11603.00,7000,20220805,-33.71,4015,20221013,15.57,5090,-8.84,20230704,4025,15.28,20230103,7000,-33.71,20220805,4015,15.57,20221013,3.30,N,004590,100,15 억,,156356,N,N,0,N,00,N
20230713,140152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4660,30,2,0.65,207584305,44583,91.81,4630,4695,4615,6010,3245,4630,4656.13,1.04,0,-2048,4680,4655,4620,4595,4560,4637,4577,15,1382,100,3140,5,1,15000000,699,5.93,0.40,12,0.30,786.00,11603.00,7000,20220805,-33.43,4015,20221013,16.06,5090,-8.45,20230704,4025,15.78,20230103,7000,-33.43,20220805,4015,16.06,20221013,3.30,N,004590,100,15 억,,156356,N,N,0,N,00,N
20230713,130152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4670,40,2,0.86,178271630,38287,78.85,4630,4695,4615,6010,3245,4630,4656.19,1.04,0,-467,4680,4655,4620,4595,4560,4637,4577,15,1382,100,3140,5,1,15000000,701,5.94,0.40,12,0.26,786.00,11603.00,7000,20220805,-33.29,4015,20221013,16.31,5090,-8.25,20230704,4025,16.02,20230103,7000,-33.29,20220805,4015,16.31,20221013,3.30,N,004590,100,15 억,,156356,N,N,0,N,00,N
20230713,120150,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4650,20,2,0.43,154141495,33094,68.15,4630,4695,4615,6010,3245,4630,4657.69,1.04,0,219,4680,4655,4620,4595,4560,4637,4577,15,1382,100,3140,5,1,15000000,698,5.92,0.40,12,0.22,786.00,11603.00,7000,20220805,-33.57,4015,20221013,15.82,5090,-8.64,20230704,4025,15.53,20230103,7000,-33.57,20220805,4015,15.82,20221013,3.30,N,004590,100,15 억,,156356,N,N,0,N,00,N
20230713,110153,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4655,25,2,0.54,133119210,28580,58.86,4630,4695,4615,6010,3245,4630,4657.78,1.04,0,-91,4680,4655,4620,4595,4560,4637,4577,15,1382,100,3140,5,1,15000000,698,5.92,0.40,12,0.19,786.00,11603.00,7000,20220805,-33.50,4015,20221013,15.94,5090,-8.55,20230704,4025,15.65,20230103,7000,-33.50,20220805,4015,15.94,20221013,3.30,N,004590,100,15 억,,156356,N,N,0,N,00,N
20230713,100152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4645,15,2,0.32,44108205,9512,19.59,4630,4690,4615,6010,3245,4630,4637.11,1.04,0,-1845,4680,4655,4620,4595,4560,4637,4577,15,1382,100,3140,5,1,15000000,697,5.91,0.40,12,0.06,786.00,11603.00,7000,20220805,-33.64,4015,20221013,15.69,5090,-8.74,20230704,4025,15.40,20230103,7000,-33.64,20220805,4015,15.69,20221013,3.30,N,004590,100,15 억,,156356,N,N,0,N,00,N
20230713,090143,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4635,5,2,0.11,963250,208,0.43,4630,4635,4630,6010,3245,4630,4631.01,1.04,0,5,4680,4655,4620,4595,4560,4637,4577,15,1382,100,3140,5,1,15000000,695,5.90,0.40,12,0.00,786.00,11603.00,7000,20220805,-33.79,4015,20221013,15.44,5090,-8.94,20230704,4025,15.16,20230103,7000,-33.79,20220805,4015,15.44,20221013,3.30,N,004590,100,15 억,,156356,N,N,0,N,00,N
20230712,160151,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4630,15,2,0.33,224163855,48559,67.77,4640,4645,4585,5990,3235,4615,4616.20,1.02,0,3859,4751,4682,4621,4552,4491,4652,4522,15,1377,100,3130,5,1,15000000,695,5.89,0.40,12,0.32,786.00,11603.00,7000,20220805,-33.86,4015,20221013,15.32,5090,-9.04,20230704,4025,15.03,20230103,7000,-33.86,20220805,4015,15.32,20221013,3.28,N,004590,100,15 억,,152595,N,N,0,N,00,N
20230712,150151,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4630,15,2,0.33,211270590,45774,63.88,4640,4645,4585,5990,3235,4615,4615.52,1.02,0,3859,4751,4682,4621,4552,4491,4652,4522,15,1377,100,3130,5,1,15000000,695,5.89,0.40,12,0.31,786.00,11603.00,7000,20220805,-33.86,4015,20221013,15.32,5090,-9.04,20230704,4025,15.03,20230103,7000,-33.86,20220805,4015,15.32,20221013,3.28,N,004590,100,15 억,,152595,N,N,0,N,00,N
20230712,140150,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4620,5,2,0.11,162641530,35267,49.22,4640,4645,4585,5990,3235,4615,4611.72,1.02,0,5457,4751,4682,4621,4552,4491,4652,4522,15,1377,100,3130,5,1,15000000,693,5.88,0.40,12,0.24,786.00,11603.00,7000,20220805,-34.00,4015,20221013,15.07,5090,-9.23,20230704,4025,14.78,20230103,7000,-34.00,20220805,4015,15.07,20221013,3.28,N,004590,100,15 억,,152595,N,N,0,N,00,N
20230712,130151,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4620,5,2,0.11,147094215,31906,44.53,4640,4645,4585,5990,3235,4615,4610.24,1.02,0,5425,4751,4682,4621,4552,4491,4652,4522,15,1377,100,3130,5,1,15000000,693,5.88,0.40,12,0.21,786.00,11603.00,7000,20220805,-34.00,4015,20221013,15.07,5090,-9.23,20230704,4025,14.78,20230103,7000,-34.00,20220805,4015,15.07,20221013,3.28,N,004590,100,15 억,,152595,N,N,0,N,00,N
20230712,120151,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4615,0,3,0.00,131421715,28520,39.80,4640,4640,4585,5990,3235,4615,4608.05,1.02,0,5065,4751,4682,4621,4552,4491,4652,4522,15,1377,100,3130,5,1,15000000,692,5.87,0.40,12,0.19,786.00,11603.00,7000,20220805,-34.07,4015,20221013,14.94,5090,-9.33,20230704,4025,14.66,20230103,7000,-34.07,20220805,4015,14.94,20221013,3.28,N,004590,100,15 억,,152595,N,N,0,N,00,N
20230712,110151,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4610,-5,5,-0.11,115107045,24982,34.86,4640,4640,4585,5990,3235,4615,4607.60,1.02,0,4483,4751,4682,4621,4552,4491,4652,4522,15,1377,100,3130,5,1,15000000,692,5.87,0.40,12,0.17,786.00,11603.00,7000,20220805,-34.14,4015,20221013,14.82,5090,-9.43,20230704,4025,14.53,20230103,7000,-34.14,20220805,4015,14.82,20221013,3.28,N,004590,100,15 억,,152595,N,N,0,N,00,N
20230712,100152,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4610,-5,5,-0.11,76040545,16482,23.00,4640,4640,4600,5990,3235,4615,4613.55,1.02,0,1401,4751,4682,4621,4552,4491,4652,4522,15,1377,100,3130,5,1,15000000,692,5.87,0.40,12,0.11,786.00,11603.00,7000,20220805,-34.14,4015,20221013,14.82,5090,-9.43,20230704,4025,14.53,20230103,7000,-34.14,20220805,4015,14.82,20221013,3.28,N,004590,100,15 억,,152595,N,N,0,N,00,N
20230712,090151,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4620,5,2,0.11,6865740,1482,2.07,4640,4640,4620,5990,3235,4615,4632.75,1.02,0,-11,4751,4682,4621,4552,4491,4652,4522,15,1377,100,3130,5,1,15000000,693,5.88,0.40,12,0.01,786.00,11603.00,7000,20220805,-34.00,4015,20221013,15.07,5090,-9.23,20230704,4025,14.78,20230103,7000,-34.00,20220805,4015,15.07,20221013,3.28,N,004590,100,15 억,,152595,N,N,0,N,00,N
20230711,160150,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4615,-25,5,-0.54,328676725,71402,54.62,4690,4690,4560,6030,3250,4640,4603.11,1.08,0,-9455,4826,4732,4666,4572,4506,4780,4620,15,1390,100,3150,5,1,15000000,692,5.87,0.40,12,0.48,786.00,11603.00,7000,20220805,-34.07,4015,20221013,14.94,5090,-9.33,20230704,4025,14.66,20230103,7000,-34.07,20220805,4015,14.94,20221013,3.27,N,004590,100,15 억,,162539,N,N,0,N,00,N
20230711,150149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4615,-25,5,-0.54,290993180,63237,48.37,4690,4690,4560,6030,3250,4640,4601.54,1.08,0,-9994,4826,4732,4666,4572,4506,4780,4620,15,1390,100,3150,5,1,15000000,692,5.87,0.40,12,0.42,786.00,11603.00,7000,20220805,-34.07,4015,20221013,14.94,5090,-9.33,20230704,4025,14.66,20230103,7000,-34.07,20220805,4015,14.94,20221013,3.27,N,004590,100,15 억,,162539,N,N,0,N,00,N
20230711,140149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4570,-70,5,-1.51,272878920,59288,45.35,4690,4690,4560,6030,3250,4640,4602.50,1.08,0,-9887,4826,4732,4666,4572,4506,4780,4620,15,1390,100,3150,5,1,15000000,686,5.81,0.39,12,0.40,786.00,11603.00,7000,20220805,-34.71,4015,20221013,13.82,5090,-10.22,20230704,4025,13.54,20230103,7000,-34.71,20220805,4015,13.82,20221013,3.27,N,004590,100,15 억,,162539,N,N,0,N,00,N
20230711,130149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4600,-40,5,-0.86,216713800,47011,35.96,4690,4690,4585,6030,3250,4640,4609.76,1.08,0,-6901,4826,4732,4666,4572,4506,4780,4620,15,1390,100,3150,5,1,15000000,690,5.85,0.40,12,0.31,786.00,11603.00,7000,20220805,-34.29,4015,20221013,14.57,5090,-9.63,20230704,4025,14.29,20230103,7000,-34.29,20220805,4015,14.57,20221013,3.27,N,004590,100,15 억,,162539,N,N,0,N,00,N
20230711,120150,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4590,-50,5,-1.08,162521905,35222,26.94,4690,4690,4590,6030,3250,4640,4614.11,1.08,0,-5838,4826,4732,4666,4572,4506,4780,4620,15,1390,100,3150,5,1,15000000,689,5.84,0.40,12,0.23,786.00,11603.00,7000,20220805,-34.43,4015,20221013,14.32,5090,-9.82,20230704,4025,14.04,20230103,7000,-34.43,20220805,4015,14.32,20221013,3.27,N,004590,100,15 억,,162539,N,N,0,N,00,N
20230711,110151,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4605,-35,5,-0.75,129414970,28022,21.43,4690,4690,4600,6030,3250,4640,4618.22,1.08,0,-4241,4826,4732,4666,4572,4506,4780,4620,15,1390,100,3150,5,1,15000000,691,5.86,0.40,12,0.19,786.00,11603.00,7000,20220805,-34.21,4015,20221013,14.69,5090,-9.53,20230704,4025,14.41,20230103,7000,-34.21,20220805,4015,14.69,20221013,3.27,N,004590,100,15 억,,162539,N,N,0,N,00,N
20230711,100151,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4620,-20,5,-0.43,85131045,18407,14.08,4690,4690,4600,6030,3250,4640,4624.80,1.08,0,-1133,4826,4732,4666,4572,4506,4780,4620,15,1390,100,3150,5,1,15000000,693,5.88,0.40,12,0.12,786.00,11603.00,7000,20220805,-34.00,4015,20221013,15.07,5090,-9.23,20230704,4025,14.78,20230103,7000,-34.00,20220805,4015,15.07,20221013,3.27,N,004590,100,15 억,,162539,N,N,0,N,00,N
20230711,090150,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4645,5,2,0.11,12175150,2616,2.00,4690,4690,4640,6030,3250,4640,4654.97,1.08,0,1394,4826,4732,4666,4572,4506,4780,4620,15,1390,100,3150,5,1,15000000,697,5.91,0.40,12,0.02,786.00,11603.00,7000,20220805,-33.64,4015,20221013,15.69,5090,-8.74,20230704,4025,15.40,20230103,7000,-33.64,20220805,4015,15.69,20221013,3.27,N,004590,100,15 억,,162539,N,N,0,N,00,N
20230710,160149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4640,40,2,0.87,608816930,129837,218.47,4600,4760,4600,5980,3220,4600,4689.38,1.05,0,4314,4713,4656,4598,4541,4483,4685,4570,15,1380,100,3120,5,1,15000000,696,5.90,0.40,12,0.87,786.00,11603.00,7000,20220805,-33.71,4015,20221013,15.57,5090,-8.84,20230704,4025,15.28,20230103,7000,-33.71,20220805,4015,15.57,20221013,3.29,N,004590,100,15 억,,157452,N,N,0,N,00,N
20230710,150149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4660,60,2,1.30,550326825,117228,197.25,4600,4760,4600,5980,3220,4600,4694.60,1.05,0,3445,4713,4656,4598,4541,4483,4685,4570,15,1380,100,3120,5,1,15000000,699,5.93,0.40,12,0.78,786.00,11603.00,7000,20220805,-33.43,4015,20221013,16.06,5090,-8.45,20230704,4025,15.78,20230103,7000,-33.43,20220805,4015,16.06,20221013,3.29,N,004590,100,15 억,,157452,N,N,0,N,00,N
20230710,140148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4710,110,2,2.39,436840795,93034,156.54,4600,4760,4600,5980,3220,4600,4695.62,1.05,0,3937,4713,4656,4598,4541,4483,4685,4570,15,1380,100,3120,5,1,15000000,707,5.99,0.41,12,0.62,786.00,11603.00,7000,20220805,-32.71,4015,20221013,17.31,5090,-7.47,20230704,4025,17.02,20230103,7000,-32.71,20220805,4015,17.31,20221013,3.29,N,004590,100,15 억,,157452,N,N,0,N,00,N
20230710,130148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4715,115,2,2.50,400576330,85343,143.60,4600,4760,4600,5980,3220,4600,4693.85,1.05,0,2478,4713,4656,4598,4541,4483,4685,4570,15,1380,100,3120,5,1,15000000,707,6.00,0.41,12,0.57,786.00,11603.00,7000,20220805,-32.64,4015,20221013,17.43,5090,-7.37,20230704,4025,17.14,20230103,7000,-32.64,20220805,4015,17.43,20221013,3.29,N,004590,100,15 억,,157452,N,N,0,N,00,N
20230710,120150,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4695,95,2,2.07,340054365,72478,121.95,4600,4760,4600,5980,3220,4600,4691.98,1.05,0,173,4713,4656,4598,4541,4483,4685,4570,15,1380,100,3120,5,1,15000000,704,5.97,0.40,12,0.48,786.00,11603.00,7000,20220805,-32.93,4015,20221013,16.94,5090,-7.76,20230704,4025,16.65,20230103,7000,-32.93,20220805,4015,16.94,20221013,3.29,N,004590,100,15 억,,157452,N,N,0,N,00,N
20230710,110149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4715,115,2,2.50,313419135,66803,112.40,4600,4760,4600,5980,3220,4600,4691.86,1.05,0,1017,4713,4656,4598,4541,4483,4685,4570,15,1380,100,3120,5,1,15000000,707,6.00,0.41,12,0.45,786.00,11603.00,7000,20220805,-32.64,4015,20221013,17.43,5090,-7.37,20230704,4025,17.14,20230103,7000,-32.64,20220805,4015,17.43,20221013,3.29,N,004590,100,15 억,,157452,N,N,0,N,00,N
20230710,100149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4685,85,2,1.85,252158630,53765,90.47,4600,4760,4600,5980,3220,4600,4690.22,1.05,0,3766,4713,4656,4598,4541,4483,4685,4570,15,1380,100,3120,5,1,15000000,703,5.96,0.40,12,0.36,786.00,11603.00,7000,20220805,-33.07,4015,20221013,16.69,5090,-7.96,20230704,4025,16.40,20230103,7000,-33.07,20220805,4015,16.69,20221013,3.29,N,004590,100,15 억,,157452,N,N,0,N,00,N
20230710,090149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4700,100,2,2.17,51285895,11050,18.59,4600,4740,4600,5980,3220,4600,4641.71,1.05,0,394,4713,4656,4598,4541,4483,4685,4570,15,1380,100,3120,5,1,15000000,705,5.98,0.41,12,0.07,786.00,11603.00,7000,20220805,-32.86,4015,20221013,17.06,5090,-7.66,20230704,4025,16.77,20230103,7000,-32.86,20220805,4015,17.06,20221013,3.29,N,004590,100,15 억,,157452,N,N,0,N,00,N
20230707,160148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4600,10,2,0.22,264059660,57594,28.68,4560,4655,4540,5960,3215,4590,4584.81,1.07,0,-2515,4953,4771,4668,4486,4383,4720,4435,15,1372,100,3120,5,1,15000000,690,5.85,0.40,12,0.38,786.00,11603.00,7000,20220805,-34.29,4015,20221013,14.57,5090,-9.63,20230704,4025,14.29,20230103,7000,-34.29,20220805,4015,14.57,20221013,3.19,N,004590,100,15 억,,159867,N,N,0,N,00,N
20230707,150148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4590,0,3,0.00,234546395,51169,25.48,4560,4655,4540,5960,3215,4590,4583.76,1.07,0,-1535,4953,4771,4668,4486,4383,4720,4435,15,1372,100,3120,5,1,15000000,689,5.84,0.40,12,0.34,786.00,11603.00,7000,20220805,-34.43,4015,20221013,14.32,5090,-9.82,20230704,4025,14.04,20230103,7000,-34.43,20220805,4015,14.32,20221013,3.19,N,004590,100,15 억,,159867,N,N,0,N,00,N
20230707,140150,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4570,-20,5,-0.44,218769905,47725,23.76,4560,4655,4540,5960,3215,4590,4583.97,1.07,0,-1230,4953,4771,4668,4486,4383,4720,4435,15,1372,100,3120,5,1,15000000,686,5.81,0.39,12,0.32,786.00,11603.00,7000,20220805,-34.71,4015,20221013,13.82,5090,-10.22,20230704,4025,13.54,20230103,7000,-34.71,20220805,4015,13.82,20221013,3.19,N,004590,100,15 억,,159867,N,N,0,N,00,N
20230707,130150,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4575,-15,5,-0.33,203462500,44371,22.09,4560,4655,4540,5960,3215,4590,4585.48,1.07,0,-1149,4953,4771,4668,4486,4383,4720,4435,15,1372,100,3120,5,1,15000000,686,5.82,0.39,12,0.30,786.00,11603.00,7000,20220805,-34.64,4015,20221013,13.95,5090,-10.12,20230704,4025,13.66,20230103,7000,-34.64,20220805,4015,13.95,20221013,3.19,N,004590,100,15 억,,159867,N,N,0,N,00,N
20230707,120149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4560,-30,5,-0.65,182077690,39694,19.76,4560,4655,4545,5960,3215,4590,4587.03,1.07,0,-802,4953,4771,4668,4486,4383,4720,4435,15,1372,100,3120,5,1,15000000,684,5.80,0.39,12,0.26,786.00,11603.00,7000,20220805,-34.86,4015,20221013,13.57,5090,-10.41,20230704,4025,13.29,20230103,7000,-34.86,20220805,4015,13.57,20221013,3.19,N,004590,100,15 억,,159867,N,N,0,N,00,N
20230707,110149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4555,-35,5,-0.76,168310090,36667,18.26,4560,4655,4545,5960,3215,4590,4590.23,1.07,0,-851,4953,4771,4668,4486,4383,4720,4435,15,1372,100,3120,5,1,15000000,683,5.80,0.39,12,0.24,786.00,11603.00,7000,20220805,-34.93,4015,20221013,13.45,5090,-10.51,20230704,4025,13.17,20230103,7000,-34.93,20220805,4015,13.45,20221013,3.19,N,004590,100,15 억,,159867,N,N,0,N,00,N
20230707,100150,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4590,0,3,0.00,104122160,22633,11.27,4560,4655,4560,5960,3215,4590,4600.46,1.07,0,-96,4953,4771,4668,4486,4383,4720,4435,15,1372,100,3120,5,1,15000000,689,5.84,0.40,12,0.15,786.00,11603.00,7000,20220805,-34.43,4015,20221013,14.32,5090,-9.82,20230704,4025,14.04,20230103,7000,-34.43,20220805,4015,14.32,20221013,3.19,N,004590,100,15 억,,159867,N,N,0,N,00,N
20230707,090149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4580,-10,5,-0.22,11019745,2413,1.20,4560,4580,4560,5960,3215,4590,4566.77,1.07,0,-33,4953,4771,4668,4486,4383,4720,4435,15,1372,100,3120,5,1,15000000,687,5.83,0.39,12,0.02,786.00,11603.00,7000,20220805,-34.57,4015,20221013,14.07,5090,-10.02,20230704,4025,13.79,20230103,7000,-34.57,20220805,4015,14.07,20221013,3.19,N,004590,100,15 억,,159867,N,N,0,N,00,N
20230706,160147,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4590,-140,5,-2.96,936897625,199328,88.44,4770,4850,4565,6140,3315,4730,4700.35,1.06,0,2864,4866,4797,4761,4692,4656,4780,4675,15,1412,100,3210,5,1,15000000,689,5.84,0.40,12,1.33,786.00,11603.00,7000,20220805,-34.43,4015,20221013,14.32,5090,-9.82,20230704,4025,14.04,20230103,7000,-34.43,20220805,4015,14.32,20221013,2.94,N,004590,100,15 억,,159612,N,N,0,N,00,N
20230706,150149,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4585,-145,5,-3.07,878506170,186581,82.78,4770,4850,4570,6140,3315,4730,4708.44,1.06,0,-1186,4866,4797,4761,4692,4656,4780,4675,15,1412,100,3210,5,1,15000000,688,5.83,0.40,12,1.24,786.00,11603.00,7000,20220805,-34.50,4015,20221013,14.20,5090,-9.92,20230704,4025,13.91,20230103,7000,-34.50,20220805,4015,14.20,20221013,2.94,N,004590,100,15 억,,159612,N,N,0,N,00,N
20230706,140148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4660,-70,5,-1.48,756356785,160049,71.01,4770,4850,4600,6140,3315,4730,4725.78,1.06,0,-3466,4866,4797,4761,4692,4656,4780,4675,15,1412,100,3210,5,1,15000000,699,5.93,0.40,12,1.07,786.00,11603.00,7000,20220805,-33.43,4015,20221013,16.06,5090,-8.45,20230704,4025,15.78,20230103,7000,-33.43,20220805,4015,16.06,20221013,2.94,N,004590,100,15 억,,159612,N,N,0,N,00,N
20230706,130148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4700,-30,5,-0.63,585426150,123266,54.69,4770,4850,4690,6140,3315,4730,4749.29,1.06,0,-7482,4866,4797,4761,4692,4656,4780,4675,15,1412,100,3210,5,1,15000000,705,5.98,0.41,12,0.82,786.00,11603.00,7000,20220805,-32.86,4015,20221013,17.06,5090,-7.66,20230704,4025,16.77,20230103,7000,-32.86,20220805,4015,17.06,20221013,2.94,N,004590,100,15 억,,159612,N,N,0,N,00,N
20230706,120148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4730,0,3,0.00,496911355,104472,46.35,4770,4850,4715,6140,3315,4730,4756.41,1.06,0,-2554,4866,4797,4761,4692,4656,4780,4675,15,1412,100,3210,5,1,15000000,710,6.02,0.41,12,0.70,786.00,11603.00,7000,20220805,-32.43,4015,20221013,17.81,5090,-7.07,20230704,4025,17.52,20230103,7000,-32.43,20220805,4015,17.81,20221013,2.94,N,004590,100,15 억,,159612,N,N,0,N,00,N
20230706,110148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4760,30,2,0.63,437187945,91849,40.75,4770,4850,4715,6140,3315,4730,4759.86,1.06,0,-876,4866,4797,4761,4692,4656,4780,4675,15,1412,100,3210,5,1,15000000,714,6.06,0.41,12,0.61,786.00,11603.00,7000,20220805,-32.00,4015,20221013,18.56,5090,-6.48,20230704,4025,18.26,20230103,7000,-32.00,20220805,4015,18.56,20221013,2.94,N,004590,100,15 억,,159612,N,N,0,N,00,N
20230706,100148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4800,70,2,1.48,299890775,62961,27.93,4770,4850,4715,6140,3315,4730,4763.12,1.06,0,-3754,4866,4797,4761,4692,4656,4780,4675,15,1412,100,3210,5,1,15000000,720,6.11,0.41,12,0.42,786.00,11603.00,7000,20220805,-31.43,4015,20221013,19.55,5090,-5.70,20230704,4025,19.25,20230103,7000,-31.43,20220805,4015,19.55,20221013,2.94,N,004590,100,15 억,,159612,N,N,0,N,00,N
20230706,090148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4760,30,2,0.63,19444695,4101,1.82,4770,4770,4730,6140,3315,4730,4741.45,1.06,0,552,4866,4797,4761,4692,4656,4780,4675,15,1412,100,3210,5,1,15000000,714,6.06,0.41,12,0.03,786.00,11603.00,7000,20220805,-32.00,4015,20221013,18.56,5090,-6.48,20230704,4025,18.26,20230103,7000,-32.00,20220805,4015,18.56,20221013,2.94,N,004590,100,15 억,,159612,N,N,0,N,00,N
20230705,160148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4730,-20,5,-0.42,1067957355,224104,16.21,4770,4830,4725,6170,3325,4750,4765.55,1.23,0,-24714,5303,5026,4813,4536,4323,5165,4675,15,1422,100,3230,5,1,15000000,710,6.02,0.41,12,1.49,786.00,11603.00,7000,20220805,-32.43,4015,20221013,17.81,5090,-7.07,20230704,4025,17.52,20230103,7000,-32.43,20220805,4015,17.81,20221013,2.99,N,004590,100,15 억,,184358,N,N,0,N,00,N
20230705,150147,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4730,-20,5,-0.42,947796530,198729,14.38,4770,4830,4730,6170,3325,4750,4769.43,1.23,0,-21303,5303,5026,4813,4536,4323,5165,4675,15,1422,100,3230,5,1,15000000,710,6.02,0.41,12,1.32,786.00,11603.00,7000,20220805,-32.43,4015,20221013,17.81,5090,-7.07,20230704,4025,17.52,20230103,7000,-32.43,20220805,4015,17.81,20221013,2.99,N,004590,100,15 억,,184358,N,N,0,N,00,N
20230705,140147,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4775,25,2,0.53,829175015,173743,12.57,4770,4830,4730,6170,3325,4750,4772.60,1.23,0,-16587,5303,5026,4813,4536,4323,5165,4675,15,1422,100,3230,5,1,15000000,716,6.08,0.41,12,1.16,786.00,11603.00,7000,20220805,-31.79,4015,20221013,18.93,5090,-6.19,20230704,4025,18.63,20230103,7000,-31.79,20220805,4015,18.93,20221013,2.99,N,004590,100,15 억,,184358,N,N,0,N,00,N
20230705,130146,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4790,40,2,0.84,752399945,157661,11.41,4770,4830,4730,6170,3325,4750,4772.46,1.23,0,-14793,5303,5026,4813,4536,4323,5165,4675,15,1422,100,3230,5,1,15000000,719,6.09,0.41,12,1.05,786.00,11603.00,7000,20220805,-31.57,4015,20221013,19.30,5090,-5.89,20230704,4025,19.01,20230103,7000,-31.57,20220805,4015,19.30,20221013,2.99,N,004590,100,15 억,,184358,N,N,0,N,00,N
20230705,120147,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4785,35,2,0.74,640371410,134237,9.71,4770,4830,4730,6170,3325,4750,4770.67,1.23,0,-15008,5303,5026,4813,4536,4323,5165,4675,15,1422,100,3230,5,1,15000000,718,6.09,0.41,12,0.89,786.00,11603.00,7000,20220805,-31.64,4015,20221013,19.18,5090,-5.99,20230704,4025,18.88,20230103,7000,-31.64,20220805,4015,19.18,20221013,2.99,N,004590,100,15 억,,184358,N,N,0,N,00,N
20230705,110148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4750,0,3,0.00,464066380,97323,7.04,4770,4830,4730,6170,3325,4750,4768.57,1.23,0,-9278,5303,5026,4813,4536,4323,5165,4675,15,1422,100,3230,5,1,15000000,713,6.04,0.41,12,0.65,786.00,11603.00,7000,20220805,-32.14,4015,20221013,18.31,5090,-6.68,20230704,4025,18.01,20230103,7000,-32.14,20220805,4015,18.31,20221013,2.99,N,004590,100,15 억,,184358,N,N,0,N,00,N
20230705,100148,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4740,-10,5,-0.21,380840525,79801,5.77,4770,4830,4740,6170,3325,4750,4772.77,1.23,0,-6373,5303,5026,4813,4536,4323,5165,4675,15,1422,100,3230,5,1,15000000,711,6.03,0.41,12,0.53,786.00,11603.00,7000,20220805,-32.29,4015,20221013,18.06,5090,-6.88,20230704,4025,17.76,20230103,7000,-32.29,20220805,4015,18.06,20221013,2.99,N,004590,100,15 억,,184358,N,N,0,N,00,N
20230705,090147,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,4780,30,2,0.63,66369490,13912,1.01,4770,4780,4770,6170,3325,4750,4772.94,1.23,0,-270,5303,5026,4813,4536,4323,5165,4675,15,1422,100,3230,5,1,15000000,717,6.08,0.41,12,0.09,786.00,11603.00,7000,20220805,-31.71,4015,20221013,19.05,5090,-6.09,20230704,4025,18.76,20230103,7000,-31.71,20220805,4015,19.05,20221013,2.99,N,004590,100,15 억,,184358,N,N,0,N,00,N
20230704,160147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4750,60,2,1.28,6641367435,1375104,408.43,4725,5090,4600,6090,3285,4690,4829.78,1.63,0,-60655,4780,4735,4680,4635,4580,4707,4607,15,1402,100,3180,5,1,15000000,713,6.04,0.41,12,9.17,786.00,11603.00,7000,20220805,-32.14,4015,20221013,18.31,5090,-6.68,20230704,4025,18.01,20230103,7000,-32.14,20220805,4015,18.31,20221013,2.38,N,004590,100,15 억,,244064,N,N,0,N,00,N
20230704,150146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4730,40,2,0.85,6467624655,1338477,397.55,4725,5090,4600,6090,3285,4690,4832.10,1.63,0,-59106,4780,4735,4680,4635,4580,4707,4607,15,1402,100,3180,5,1,15000000,710,6.02,0.41,12,8.92,786.00,11603.00,7000,20220805,-32.43,4015,20221013,17.81,5090,-7.07,20230704,4025,17.52,20230103,7000,-32.43,20220805,4015,17.81,20221013,2.38,N,004590,100,15 억,,244064,N,N,0,N,00,N
20230704,140147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4740,50,2,1.07,6329622425,1309357,388.90,4725,5090,4600,6090,3285,4690,4834.17,1.63,0,-51562,4780,4735,4680,4635,4580,4707,4607,15,1402,100,3180,5,1,15000000,711,6.03,0.41,12,8.73,786.00,11603.00,7000,20220805,-32.29,4015,20221013,18.06,5090,-6.88,20230704,4025,17.76,20230103,7000,-32.29,20220805,4015,18.06,20221013,2.38,N,004590,100,15 억,,244064,N,N,0,N,00,N
20230704,130146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4735,45,2,0.96,6181988565,1278253,379.66,4725,5090,4600,6090,3285,4690,4836.31,1.63,0,-46241,4780,4735,4680,4635,4580,4707,4607,15,1402,100,3180,5,1,15000000,710,6.02,0.41,12,8.52,786.00,11603.00,7000,20220805,-32.36,4015,20221013,17.93,5090,-6.97,20230704,4025,17.64,20230103,7000,-32.36,20220805,4015,17.93,20221013,2.38,N,004590,100,15 억,,244064,N,N,0,N,00,N
20230704,120147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4750,60,2,1.28,5894809915,1217371,361.58,4725,5090,4600,6090,3285,4690,4842.28,1.63,0,-53463,4780,4735,4680,4635,4580,4707,4607,15,1402,100,3180,5,1,15000000,713,6.04,0.41,12,8.12,786.00,11603.00,7000,20220805,-32.14,4015,20221013,18.31,5090,-6.68,20230704,4025,18.01,20230103,7000,-32.14,20220805,4015,18.31,20221013,2.38,N,004590,100,15 억,,244064,N,N,0,N,00,N
20230704,110144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4645,-45,5,-0.96,893621555,190284,56.52,4725,4845,4600,6090,3285,4690,4696.26,1.63,0,-9238,4780,4735,4680,4635,4580,4707,4607,15,1402,100,3180,5,1,15000000,697,5.91,0.40,12,1.27,786.00,11603.00,7000,20220805,-33.64,4015,20221013,15.69,5000,-7.10,20230630,4025,15.40,20230103,7000,-33.64,20220805,4015,15.69,20221013,2.38,N,004590,100,15 억,,244064,N,N,0,N,00,N
20230704,100145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4715,25,2,0.53,486594280,102637,30.48,4725,4845,4690,6090,3285,4690,4741.04,1.63,0,-20287,4780,4735,4680,4635,4580,4707,4607,15,1402,100,3180,5,1,15000000,707,6.00,0.41,12,0.68,786.00,11603.00,7000,20220805,-32.64,4015,20221013,17.43,5000,-5.70,20230630,4025,17.14,20230103,7000,-32.64,20220805,4015,17.43,20221013,2.38,N,004590,100,15 억,,244064,N,N,0,N,00,N
20230704,090145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4720,30,2,0.64,34161040,7241,2.15,4725,4725,4705,6090,3285,4690,4718.67,1.63,0,-1738,4780,4735,4680,4635,4580,4707,4607,15,1402,100,3180,5,1,15000000,708,6.01,0.41,12,0.05,786.00,11603.00,7000,20220805,-32.57,4015,20221013,17.56,5000,-5.60,20230630,4025,17.27,20230103,7000,-32.57,20220805,4015,17.56,20221013,2.38,N,004590,100,15 억,,244064,N,N,0,N,00,N
20230703,160144,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,4690,40,2,0.86,1563711100,334400,13.76,4695,4725,4625,6040,3255,4650,4676.30,1.46,0,24523,5226,4937,4711,4422,4196,5082,4567,15,1392,100,3160,5,1,15000000,704,5.97,0.40,12,2.23,786.00,11603.00,7000,20220805,-33.00,4015,20221013,16.81,5000,-6.20,20230630,4025,16.52,20230103,7000,-33.00,20220805,4015,16.81,20221013,2.38,N,004590,100,15 억,,218797,N,N,0,N,00,N
20230703,150145,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,4670,20,2,0.43,1498928580,320555,13.19,4695,4725,4625,6040,3255,4650,4676.26,1.46,0,25548,5226,4937,4711,4422,4196,5082,4567,15,1392,100,3160,5,1,15000000,701,5.94,0.40,12,2.14,786.00,11603.00,7000,20220805,-33.29,4015,20221013,16.31,5000,-6.60,20230630,4025,16.02,20230103,7000,-33.29,20220805,4015,16.31,20221013,2.38,N,004590,100,15 억,,218797,N,N,0,N,00,N
20230703,140145,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,4670,20,2,0.43,1339490705,286453,11.79,4695,4725,4625,6040,3255,4650,4676.37,1.46,0,29200,5226,4937,4711,4422,4196,5082,4567,15,1392,100,3160,5,1,15000000,701,5.94,0.40,12,1.91,786.00,11603.00,7000,20220805,-33.29,4015,20221013,16.31,5000,-6.60,20230630,4025,16.02,20230103,7000,-33.29,20220805,4015,16.31,20221013,2.38,N,004590,100,15 억,,218797,N,N,0,N,00,N
20230703,130145,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,4650,0,3,0.00,1265433165,270553,11.13,4695,4725,4625,6040,3255,4650,4677.48,1.46,0,25839,5226,4937,4711,4422,4196,5082,4567,15,1392,100,3160,5,1,15000000,698,5.92,0.40,12,1.80,786.00,11603.00,7000,20220805,-33.57,4015,20221013,15.82,5000,-7.00,20230630,4025,15.53,20230103,7000,-33.57,20220805,4015,15.82,20221013,2.38,N,004590,100,15 억,,218797,N,N,0,N,00,N
20230703,120145,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,4635,-15,5,-0.32,1179601745,252132,10.38,4695,4725,4625,6040,3255,4650,4678.81,1.46,0,23438,5226,4937,4711,4422,4196,5082,4567,15,1392,100,3160,5,1,15000000,695,5.90,0.40,12,1.68,786.00,11603.00,7000,20220805,-33.79,4015,20221013,15.44,5000,-7.30,20230630,4025,15.16,20230103,7000,-33.79,20220805,4015,15.44,20221013,2.38,N,004590,100,15 억,,218797,N,N,0,N,00,N
20230703,110145,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,4670,20,2,0.43,909726130,194002,7.98,4695,4725,4650,6040,3255,4650,4689.80,1.46,0,22066,5226,4937,4711,4422,4196,5082,4567,15,1392,100,3160,5,1,15000000,701,5.94,0.40,12,1.29,786.00,11603.00,7000,20220805,-33.29,4015,20221013,16.31,5000,-6.60,20230630,4025,16.02,20230103,7000,-33.29,20220805,4015,16.31,20221013,2.38,N,004590,100,15 억,,218797,N,N,0,N,00,N
20230703,100145,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,4685,35,2,0.75,694100370,147834,6.08,4695,4725,4660,6040,3255,4650,4695.95,1.46,0,20166,5226,4937,4711,4422,4196,5082,4567,15,1392,100,3160,5,1,15000000,703,5.96,0.40,12,0.99,786.00,11603.00,7000,20220805,-33.07,4015,20221013,16.69,5000,-6.30,20230630,4025,16.40,20230103,7000,-33.07,20220805,4015,16.69,20221013,2.38,N,004590,100,15 억,,218797,N,N,0,N,00,N
20230703,090144,00,50.00,KOSDAQ,,유통,N,N,N,N,50,N,4705,55,2,1.18,121971760,26004,1.07,4695,4705,4680,6040,3255,4650,4695.06,1.46,0,-270,5226,4937,4711,4422,4196,5082,4567,15,1392,100,3160,5,1,15000000,706,5.99,0.41,12,0.17,786.00,11603.00,7000,20220805,-32.79,4015,20221013,17.19,5000,-5.90,20230630,4025,16.89,20230103,7000,-32.79,20220805,4015,17.19,20221013,2.38,N,004590,100,15 억,,218797,N,N,0,N,00,N