KissMeData/004590/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160203	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	15	2	0.37	86834345	21449	151.29	4050	4070	4035	5260	2835	4050	4048.41	1.50	1134	4090	4070	4050	4030	4010	4060	4020	15	1210	100	2910	5	1	15000000	610	5.53	0.34	12	0.14	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.15	N	004590	100	15 억	225407	N	N	6	N	N
3	20240628	150202	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	5	2	0.12	74594315	18426	129.97	4050	4070	4035	5260	2835	4050	4048.32	1.50	-77	4090	4070	4050	4030	4010	4060	4020	15	1210	100	2910	5	1	15000000	608	5.52	0.33	12	0.12	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.15	N	004590	100	15 억	225407	N	N	9	N	N
4	20240628	140202	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-5	5	-0.12	65121325	16095	113.53	4050	4070	4035	5260	2835	4050	4046.06	1.50	-136	4090	4070	4050	4030	4010	4060	4020	15	1210	100	2910	5	1	15000000	607	5.50	0.33	12	0.11	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.15	N	004590	100	15 억	225407	N	N	9	N	N
5	20240628	130203	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	15	2	0.37	64537605	15951	112.51	4050	4070	4035	5260	2835	4050	4045.99	1.50	-136	4090	4070	4050	4030	4010	4060	4020	15	1210	100	2910	5	1	15000000	610	5.53	0.34	12	0.11	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.15	N	004590	100	15 억	225407	N	N	9	N	N
6	20240628	120202	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	0	3	0.00	60167490	14874	104.92	4050	4070	4035	5260	2835	4050	4045.15	1.50	-136	4090	4070	4050	4030	4010	4060	4020	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.10	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.15	N	004590	100	15 억	225407	N	N	9	N	N
7	20240628	110200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-5	5	-0.12	40675225	10060	70.96	4050	4070	4035	5260	2835	4050	4043.26	1.50	-133	4090	4070	4050	4030	4010	4060	4020	15	1210	100	2910	5	1	15000000	607	5.50	0.33	12	0.07	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.15	N	004590	100	15 억	225407	N	N	9	N	N
8	20240628	100200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	0	3	0.00	17410640	4307	30.38	4050	4070	4035	5260	2835	4050	4042.41	1.50	-121	4090	4070	4050	4030	4010	4060	4020	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.03	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.15	N	004590	100	15 억	225407	N	N	9	N	N
9	20240628	090159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-10	5	-0.25	72770	18	0.13	4050	4050	4040	5260	2835	4050	4042.78	1.50	-17	4090	4070	4050	4030	4010	4060	4020	15	1210	100	2910	5	1	15000000	606	5.50	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.15	N	004590	100	15 억	225407	N	N	9	N	N
10	20240627	160159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-20	5	-0.49	57253805	14177	176.64	4070	4070	4030	5290	2850	4070	4038.50	1.51	-1093	4123	4096	4073	4046	4023	4085	4035	15	1220	100	2930	5	1	15000000	608	5.51	0.33	12	0.09	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.16	N	004590	100	15 억	226501	N	N	9	N	N
11	20240627	150201	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-40	5	-0.98	56910300	14092	175.58	4070	4070	4030	5290	2850	4070	4038.48	1.51	-1093	4123	4096	4073	4046	4023	4085	4035	15	1220	100	2930	5	1	15000000	605	5.48	0.33	12	0.09	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4950	-18.59	20240328	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.16	N	004590	100	15 억	226501	N	N	13	N	N
12	20240627	140159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-30	5	-0.74	38397640	9502	118.39	4070	4070	4030	5290	2850	4070	4041.01	1.51	-1094	4123	4096	4073	4046	4023	4085	4035	15	1220	100	2930	5	1	15000000	606	5.50	0.33	12	0.06	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.16	N	004590	100	15 억	226501	N	N	13	N	N
13	20240627	130200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-25	5	-0.61	33928940	8398	104.63	4070	4070	4030	5290	2850	4070	4040.12	1.51	-511	4123	4096	4073	4046	4023	4085	4035	15	1220	100	2930	5	1	15000000	607	5.50	0.33	12	0.06	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.16	N	004590	100	15 억	226501	N	N	13	N	N
14	20240627	120200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-25	5	-0.61	16255570	4018	50.06	4070	4070	4035	5290	2850	4070	4045.69	1.51	-240	4123	4096	4073	4046	4023	4085	4035	15	1220	100	2930	5	1	15000000	607	5.50	0.33	12	0.03	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.16	N	004590	100	15 억	226501	N	N	13	N	N
15	20240627	110200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-25	5	-0.61	12667985	3132	39.02	4070	4070	4035	5290	2850	4070	4044.70	1.51	-83	4123	4096	4073	4046	4023	4085	4035	15	1220	100	2930	5	1	15000000	607	5.50	0.33	12	0.02	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.16	N	004590	100	15 억	226501	N	N	13	N	N
16	20240627	100200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-10	5	-0.25	10378360	2566	31.97	4070	4070	4035	5290	2850	4070	4044.57	1.51	-53	4123	4096	4073	4046	4023	4085	4035	15	1220	100	2930	5	1	15000000	609	5.52	0.34	12	0.02	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.16	N	004590	100	15 억	226501	N	N	13	N	N
17	20240627	090159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-20	5	-0.49	795315	196	2.44	4070	4070	4050	5290	2850	4070	4057.73	1.51	-38	4123	4096	4073	4046	4023	4085	4035	15	1220	100	2930	5	1	15000000	608	5.51	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.16	N	004590	100	15 억	226501	N	N	13	N	N
18	20240626	160159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-30	5	-0.73	32672435	8025	25.06	4100	4100	4050	5330	2870	4100	4071.33	1.51	-327	4176	4137	4081	4042	3986	4157	4062	15	1230	100	2950	5	1	15000000	611	5.54	0.34	12	0.05	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.16	N	004590	100	15 억	226823	N	N	13	N	N
19	20240626	150200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	-25	5	-0.61	30007010	7370	23.02	4100	4100	4050	5330	2870	4100	4071.51	1.51	-255	4176	4137	4081	4042	3986	4157	4062	15	1230	100	2950	5	1	15000000	611	5.54	0.34	12	0.05	735.00	12119.00	5090	20230704	-19.94	3765	20240126	8.23	4950	-17.68	20240328	3765	8.23	20240126	5090	-19.94	20230704	3765	8.23	20240126	1.16	N	004590	100	15 억	226823	N	N	19	N	N
20	20240626	140159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-45	5	-1.10	20156720	4943	15.44	4100	4100	4055	5330	2870	4100	4077.83	1.51	155	4176	4137	4081	4042	3986	4157	4062	15	1230	100	2950	5	1	15000000	608	5.52	0.33	12	0.03	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.16	N	004590	100	15 억	226823	N	N	19	N	N
21	20240626	130201	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-10	5	-0.24	13580310	3323	10.38	4100	4100	4065	5330	2870	4100	4086.76	1.51	250	4176	4137	4081	4042	3986	4157	4062	15	1230	100	2950	5	1	15000000	614	5.56	0.34	12	0.02	735.00	12119.00	5090	20230704	-19.65	3765	20240126	8.63	4950	-17.37	20240328	3765	8.63	20240126	5090	-19.65	20230704	3765	8.63	20240126	1.16	N	004590	100	15 억	226823	N	N	19	N	N
22	20240626	120159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-20	5	-0.49	12582600	3079	9.62	4100	4100	4065	5330	2870	4100	4086.59	1.51	250	4176	4137	4081	4042	3986	4157	4062	15	1230	100	2950	5	1	15000000	612	5.55	0.34	12	0.02	735.00	12119.00	5090	20230704	-19.84	3765	20240126	8.37	4950	-17.58	20240328	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.16	N	004590	100	15 억	226823	N	N	19	N	N
23	20240626	110200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	-25	5	-0.61	3332585	817	2.55	4100	4100	4065	5330	2870	4100	4079.05	1.51	250	4176	4137	4081	4042	3986	4157	4062	15	1230	100	2950	5	1	15000000	611	5.54	0.34	12	0.01	735.00	12119.00	5090	20230704	-19.94	3765	20240126	8.23	4950	-17.68	20240328	3765	8.23	20240126	5090	-19.94	20230704	3765	8.23	20240126	1.16	N	004590	100	15 억	226823	N	N	19	N	N
24	20240626	100159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-10	5	-0.24	3132405	768	2.40	4100	4100	4065	5330	2870	4100	4078.65	1.51	251	4176	4137	4081	4042	3986	4157	4062	15	1230	100	2950	5	1	15000000	614	5.56	0.34	12	0.01	735.00	12119.00	5090	20230704	-19.65	3765	20240126	8.63	4950	-17.37	20240328	3765	8.63	20240126	5090	-19.65	20230704	3765	8.63	20240126	1.16	N	004590	100	15 억	226823	N	N	19	N	N
25	20240626	090159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-5	5	-0.12	471435	115	0.36	4100	4100	4095	5330	2870	4100	4099.43	1.51	-13	4176	4137	4081	4042	3986	4157	4062	15	1230	100	2950	5	1	15000000	614	5.57	0.34	12	0.00	735.00	12119.00	5090	20230704	-19.55	3765	20240126	8.76	4950	-17.27	20240328	3765	8.76	20240126	5090	-19.55	20230704	3765	8.76	20240126	1.16	N	004590	100	15 억	226823	N	N	19	N	N
26	20240625	160159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	50	2	1.23	130236760	32022	103.80	4050	4120	4025	5260	2835	4050	4067.10	1.49	3306	4130	4090	4055	4015	3980	4087	4012	15	1210	100	2910	5	1	15000000	615	5.58	0.34	12	0.21	735.00	12119.00	5090	20230704	-19.45	3765	20240126	8.90	4950	-17.17	20240328	3765	8.90	20240126	5090	-19.45	20230704	3765	8.90	20240126	1.15	N	004590	100	15 억	223623	N	N	19	N	N
27	20240625	150200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	20	2	0.49	122332835	30083	97.51	4050	4120	4025	5260	2835	4050	4066.51	1.49	3364	4130	4090	4055	4015	3980	4087	4012	15	1210	100	2910	5	1	15000000	611	5.54	0.34	12	0.20	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.15	N	004590	100	15 억	223623	N	N	0	N	N
28	20240625	140159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	70	2	1.73	73696050	18166	58.88	4050	4120	4025	5260	2835	4050	4056.81	1.49	2618	4130	4090	4055	4015	3980	4087	4012	15	1210	100	2910	5	1	15000000	618	5.61	0.34	12	0.12	735.00	12119.00	5090	20230704	-19.06	3765	20240126	9.43	4950	-16.77	20240328	3765	9.43	20240126	5090	-19.06	20230704	3765	9.43	20240126	1.15	N	004590	100	15 억	223623	N	N	0	N	N
29	20240625	130159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-15	5	-0.37	34982845	8671	28.11	4050	4050	4025	5260	2835	4050	4034.46	1.49	-533	4130	4090	4055	4015	3980	4087	4012	15	1210	100	2910	5	1	15000000	605	5.49	0.33	12	0.06	735.00	12119.00	5090	20230704	-20.73	3765	20240126	7.17	4950	-18.48	20240328	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.15	N	004590	100	15 억	223623	N	N	0	N	N
30	20240625	120200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-25	5	-0.62	27475720	6811	22.08	4050	4050	4025	5260	2835	4050	4034.02	1.49	-646	4130	4090	4055	4015	3980	4087	4012	15	1210	100	2910	5	1	15000000	604	5.48	0.33	12	0.05	735.00	12119.00	5090	20230704	-20.92	3765	20240126	6.91	4950	-18.69	20240328	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.15	N	004590	100	15 억	223623	N	N	0	N	N
31	20240625	110203	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-20	5	-0.49	20245995	5018	16.27	4050	4050	4025	5260	2835	4050	4034.67	1.49	-646	4130	4090	4055	4015	3980	4087	4012	15	1210	100	2910	5	1	15000000	605	5.48	0.33	12	0.03	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4950	-18.59	20240328	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.15	N	004590	100	15 억	223623	N	N	0	N	N
32	20240625	100159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-5	5	-0.12	10297535	2550	8.27	4050	4050	4030	5260	2835	4050	4038.25	1.49	-279	4130	4090	4055	4015	3980	4087	4012	15	1210	100	2910	5	1	15000000	607	5.50	0.33	12	0.02	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.15	N	004590	100	15 억	223623	N	N	0	N	N
33	20240625	090159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	0	3	0.00	567000	140	0.45	4050	4050	4050	5260	2835	4050	4050.00	1.49	0	4130	4090	4055	4015	3980	4087	4012	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.15	N	004590	100	15 억	223623	N	N	0	N	N
34	20240624	160159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	0	3	0.00	124339685	30750	126.92	4050	4095	4020	5260	2835	4050	4043.56	1.49	-173	4160	4105	4065	4010	3970	4085	3990	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.20	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.13	N	004590	100	15 억	223725	N	N	0	N	N
35	20240624	150158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	20	2	0.49	119792875	29624	122.28	4050	4095	4020	5260	2835	4050	4043.78	1.49	-490	4160	4105	4065	4010	3970	4085	3990	15	1210	100	2910	5	1	15000000	611	5.54	0.34	12	0.20	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.13	N	004590	100	15 억	223725	N	N	0	N	N
36	20240624	140159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	15	2	0.37	104011595	25733	106.22	4050	4095	4020	5260	2835	4050	4041.95	1.49	-104	4160	4105	4065	4010	3970	4085	3990	15	1210	100	2910	5	1	15000000	610	5.53	0.34	12	0.17	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.13	N	004590	100	15 억	223725	N	N	0	N	N
37	20240624	130158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-15	5	-0.37	102197655	25286	104.37	4050	4095	4020	5260	2835	4050	4041.67	1.49	-96	4160	4105	4065	4010	3970	4085	3990	15	1210	100	2910	5	1	15000000	605	5.49	0.33	12	0.17	735.00	12119.00	5090	20230704	-20.73	3765	20240126	7.17	4950	-18.48	20240328	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.13	N	004590	100	15 억	223725	N	N	0	N	N
38	20240624	120159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	45	2	1.11	87689020	21700	89.57	4050	4095	4020	5260	2835	4050	4040.97	1.49	-956	4160	4105	4065	4010	3970	4085	3990	15	1210	100	2910	5	1	15000000	614	5.57	0.34	12	0.14	735.00	12119.00	5090	20230704	-19.55	3765	20240126	8.76	4950	-17.27	20240328	3765	8.76	20240126	5090	-19.55	20230704	3765	8.76	20240126	1.13	N	004590	100	15 억	223725	N	N	0	N	N
39	20240624	110159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-30	5	-0.74	67259515	16673	68.82	4050	4060	4020	5260	2835	4050	4034.04	1.49	-301	4160	4105	4065	4010	3970	4085	3990	15	1210	100	2910	5	1	15000000	603	5.47	0.33	12	0.11	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4950	-18.79	20240328	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.13	N	004590	100	15 억	223725	N	N	0	N	N
40	20240624	100159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	5	2	0.12	23059215	5710	23.57	4050	4060	4030	5260	2835	4050	4038.39	1.49	69	4160	4105	4065	4010	3970	4085	3990	15	1210	100	2910	5	1	15000000	608	5.52	0.33	12	0.04	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.13	N	004590	100	15 억	223725	N	N	0	N	N
41	20240624	090200	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	0	3	0.00	1413450	349	1.44	4050	4050	4050	5260	2835	4050	4050.00	1.49	-312	4160	4105	4065	4010	3970	4085	3990	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.13	N	004590	100	15 억	223725	N	N	0	N	N
42	20240621	160155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-80	5	-1.94	98789100	24222	82.93	4120	4120	4025	5360	2895	4130	4078.49	1.53	-5604	4216	4172	4106	4062	3996	4140	4030	15	1230	100	2970	5	1	15000000	608	5.51	0.33	12	0.16	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.11	N	004590	100	15 억	229330	N	N	1	N	N
43	20240621	150155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-40	5	-0.97	70004605	17110	58.58	4120	4120	4065	5360	2895	4130	4091.44	1.53	-5497	4216	4172	4106	4062	3996	4140	4030	15	1230	100	2970	5	1	15000000	614	5.56	0.34	12	0.11	735.00	12119.00	5090	20230704	-19.65	3765	20240126	8.63	4950	-17.37	20240328	3765	8.63	20240126	5090	-19.65	20230704	3765	8.63	20240126	1.11	N	004590	100	15 억	229330	N	N	1	N	N
44	20240621	140154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-35	5	-0.85	62593820	15291	52.35	4120	4120	4065	5360	2895	4130	4093.51	1.53	-5440	4216	4172	4106	4062	3996	4140	4030	15	1230	100	2970	5	1	15000000	614	5.57	0.34	12	0.10	735.00	12119.00	5090	20230704	-19.55	3765	20240126	8.76	4950	-17.27	20240328	3765	8.76	20240126	5090	-19.55	20230704	3765	8.76	20240126	1.11	N	004590	100	15 억	229330	N	N	1	N	N
45	20240621	130154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-50	5	-1.21	33952140	8282	28.36	4120	4120	4065	5360	2895	4130	4099.51	1.53	-3435	4216	4172	4106	4062	3996	4140	4030	15	1230	100	2970	5	1	15000000	612	5.55	0.34	12	0.06	735.00	12119.00	5090	20230704	-19.84	3765	20240126	8.37	4950	-17.58	20240328	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.11	N	004590	100	15 억	229330	N	N	1	N	N
46	20240621	120157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-35	5	-0.85	31468465	7675	26.28	4120	4120	4065	5360	2895	4130	4100.13	1.53	-3367	4216	4172	4106	4062	3996	4140	4030	15	1230	100	2970	5	1	15000000	614	5.57	0.34	12	0.05	735.00	12119.00	5090	20230704	-19.55	3765	20240126	8.76	4950	-17.27	20240328	3765	8.76	20240126	5090	-19.55	20230704	3765	8.76	20240126	1.11	N	004590	100	15 억	229330	N	N	1	N	N
47	20240621	110155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-20	5	-0.48	29773715	7260	24.86	4120	4120	4065	5360	2895	4130	4101.06	1.53	-3121	4216	4172	4106	4062	3996	4140	4030	15	1230	100	2970	5	1	15000000	617	5.59	0.34	12	0.05	735.00	12119.00	5090	20230704	-19.25	3765	20240126	9.16	4950	-16.97	20240328	3765	9.16	20240126	5090	-19.25	20230704	3765	9.16	20240126	1.11	N	004590	100	15 억	229330	N	N	1	N	N
48	20240621	100154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-45	5	-1.09	18654400	4548	15.57	4120	4120	4065	5360	2895	4130	4101.67	1.53	-2077	4216	4172	4106	4062	3996	4140	4030	15	1230	100	2970	5	1	15000000	613	5.56	0.34	12	0.03	735.00	12119.00	5090	20230704	-19.74	3765	20240126	8.50	4950	-17.47	20240328	3765	8.50	20240126	5090	-19.74	20230704	3765	8.50	20240126	1.11	N	004590	100	15 억	229330	N	N	1	N	N
49	20240621	090156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-30	5	-0.73	1546655	376	1.29	4120	4120	4100	5360	2895	4130	4113.44	1.53	-359	4216	4172	4106	4062	3996	4140	4030	15	1230	100	2970	5	1	15000000	615	5.58	0.34	12	0.00	735.00	12119.00	5090	20230704	-19.45	3765	20240126	8.90	4950	-17.17	20240328	3765	8.90	20240126	5090	-19.45	20230704	3765	8.90	20240126	1.11	N	004590	100	15 억	229330	N	N	1	N	N
50	20240620	160156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	35	2	0.85	118893010	29194	86.70	4150	4150	4040	5320	2870	4095	4072.50	1.53	-806	4168	4131	4083	4046	3998	4107	4022	15	1225	100	2940	5	1	15000000	620	5.62	0.34	12	0.19	735.00	12119.00	5090	20230704	-18.86	3765	20240126	9.69	4950	-16.57	20240328	3765	9.69	20240126	5090	-18.86	20230704	3765	9.69	20240126	1.11	N	004590	100	15 억	230137	N	N	1	N	N
51	20240620	150156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-40	5	-0.98	104695735	25753	76.48	4150	4150	4040	5320	2870	4095	4065.36	1.53	-805	4168	4131	4083	4046	3998	4107	4022	15	1225	100	2940	5	1	15000000	608	5.52	0.33	12	0.17	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.11	N	004590	100	15 억	230137	N	N	0	N	N
52	20240620	140155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-40	5	-0.98	99610255	24496	72.74	4150	4150	4040	5320	2870	4095	4066.37	1.53	-713	4168	4131	4083	4046	3998	4107	4022	15	1225	100	2940	5	1	15000000	608	5.52	0.33	12	0.16	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.11	N	004590	100	15 억	230137	N	N	0	N	N
53	20240620	130155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-45	5	-1.10	73844965	18120	53.81	4150	4150	4040	5320	2870	4095	4075.31	1.53	-341	4168	4131	4083	4046	3998	4107	4022	15	1225	100	2940	5	1	15000000	608	5.51	0.33	12	0.12	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.11	N	004590	100	15 억	230137	N	N	0	N	N
54	20240620	120155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-25	5	-0.61	67044030	16439	48.82	4150	4150	4040	5320	2870	4095	4078.33	1.53	328	4168	4131	4083	4046	3998	4107	4022	15	1225	100	2940	5	1	15000000	611	5.54	0.34	12	0.11	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.11	N	004590	100	15 억	230137	N	N	0	N	N
55	20240620	110156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-15	5	-0.37	55584650	13608	40.41	4150	4150	4040	5320	2870	4095	4084.69	1.53	335	4168	4131	4083	4046	3998	4107	4022	15	1225	100	2940	5	1	15000000	612	5.55	0.34	12	0.09	735.00	12119.00	5090	20230704	-19.84	3765	20240126	8.37	4950	-17.58	20240328	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.11	N	004590	100	15 억	230137	N	N	0	N	N
56	20240620	100156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-50	5	-1.22	48033200	11750	34.89	4150	4150	4040	5320	2870	4095	4087.92	1.53	399	4168	4131	4083	4046	3998	4107	4022	15	1225	100	2940	5	1	15000000	607	5.50	0.33	12	0.08	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.11	N	004590	100	15 억	230137	N	N	0	N	N
57	20240620	090156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-5	5	-0.12	18637050	4499	13.36	4150	4150	4090	5320	2870	4095	4142.70	1.53	-242	4168	4131	4083	4046	3998	4107	4022	15	1225	100	2940	5	1	15000000	614	5.56	0.34	12	0.03	735.00	12119.00	5090	20230704	-19.65	3765	20240126	8.63	4950	-17.37	20240328	3765	8.63	20240126	5090	-19.65	20230704	3765	8.63	20240126	1.11	N	004590	100	15 억	230137	N	N	0	N	N
58	20240619	160155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-45	5	-1.09	136970285	33566	186.29	4120	4120	4035	5380	2900	4140	4080.63	1.55	-1681	4186	4162	4136	4112	4086	4150	4100	15	1240	100	2980	5	1	15000000	614	5.57	0.34	12	0.22	735.00	12119.00	5090	20230704	-19.55	3765	20240126	8.76	4950	-17.27	20240328	3765	8.76	20240126	5090	-19.55	20230704	3765	8.76	20240126	1.14	N	004590	100	15 억	231819	N	N	0	N	N
59	20240619	150153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-70	5	-1.69	114182910	27996	155.38	4120	4120	4035	5380	2900	4140	4078.54	1.55	-1059	4186	4162	4136	4112	4086	4150	4100	15	1240	100	2980	5	1	15000000	611	5.54	0.34	12	0.19	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.14	N	004590	100	15 억	231819	N	N	0	N	N
60	20240619	140157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-90	5	-2.17	111512325	27338	151.73	4120	4120	4035	5380	2900	4140	4079.02	1.55	-1027	4186	4162	4136	4112	4086	4150	4100	15	1240	100	2980	5	1	15000000	608	5.51	0.33	12	0.18	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.14	N	004590	100	15 억	231819	N	N	0	N	N
61	20240619	130154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-60	5	-1.45	107818790	26428	146.68	4120	4120	4035	5380	2900	4140	4079.72	1.55	-1013	4186	4162	4136	4112	4086	4150	4100	15	1240	100	2980	5	1	15000000	612	5.55	0.34	12	0.18	735.00	12119.00	5090	20230704	-19.84	3765	20240126	8.37	4950	-17.58	20240328	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.14	N	004590	100	15 억	231819	N	N	0	N	N
62	20240619	120153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-50	5	-1.21	63531640	15525	86.16	4120	4120	4080	5380	2900	4140	4092.22	1.55	-805	4186	4162	4136	4112	4086	4150	4100	15	1240	100	2980	5	1	15000000	614	5.56	0.34	12	0.10	735.00	12119.00	5090	20230704	-19.65	3765	20240126	8.63	4950	-17.37	20240328	3765	8.63	20240126	5090	-19.65	20230704	3765	8.63	20240126	1.14	N	004590	100	15 억	231819	N	N	0	N	N
63	20240619	110155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-60	5	-1.45	59556945	14551	80.76	4120	4120	4080	5380	2900	4140	4092.98	1.55	-426	4186	4162	4136	4112	4086	4150	4100	15	1240	100	2980	5	1	15000000	612	5.55	0.34	12	0.10	735.00	12119.00	5090	20230704	-19.84	3765	20240126	8.37	4950	-17.58	20240328	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.14	N	004590	100	15 억	231819	N	N	0	N	N
64	20240619	100155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-50	5	-1.21	39569385	9658	53.60	4120	4120	4080	5380	2900	4140	4097.06	1.55	-385	4186	4162	4136	4112	4086	4150	4100	15	1240	100	2980	5	1	15000000	614	5.56	0.34	12	0.06	735.00	12119.00	5090	20230704	-19.65	3765	20240126	8.63	4950	-17.37	20240328	3765	8.63	20240126	5090	-19.65	20230704	3765	8.63	20240126	1.14	N	004590	100	15 억	231819	N	N	0	N	N
65	20240619	090157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-25	5	-0.60	712655	173	0.96	4120	4120	4115	5380	2900	4140	4119.39	1.55	-95	4186	4162	4136	4112	4086	4150	4100	15	1240	100	2980	5	1	15000000	617	5.60	0.34	12	0.00	735.00	12119.00	5090	20230704	-19.16	3765	20240126	9.30	4950	-16.87	20240328	3765	9.30	20240126	5090	-19.16	20230704	3765	9.30	20240126	1.14	N	004590	100	15 억	231819	N	N	0	N	N
66	20240618	160154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-15	5	-0.36	74284650	18018	27.11	4155	4160	4110	5400	2910	4155	4122.80	1.56	-2329	4221	4187	4146	4112	4071	4205	4130	15	1245	100	2990	5	1	15000000	621	5.63	0.34	12	0.12	735.00	12119.00	5090	20230704	-18.66	3765	20240126	9.96	4950	-16.36	20240328	3765	9.96	20240126	5090	-18.66	20230704	3765	9.96	20240126	1.18	N	004590	100	15 억	234148	N	N	0	N	N
67	20240618	150154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-25	5	-0.60	66364200	16097	24.22	4155	4160	4110	5400	2910	4155	4122.77	1.56	-2189	4221	4187	4146	4112	4071	4205	4130	15	1245	100	2990	5	1	15000000	620	5.62	0.34	12	0.11	735.00	12119.00	5090	20230704	-18.86	3765	20240126	9.69	4950	-16.57	20240328	3765	9.69	20240126	5090	-18.86	20230704	3765	9.69	20240126	1.18	N	004590	100	15 억	234148	N	N	0	N	N
68	20240618	140154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-35	5	-0.84	49928065	12114	18.23	4155	4160	4110	5400	2910	4155	4121.52	1.56	-928	4221	4187	4146	4112	4071	4205	4130	15	1245	100	2990	5	1	15000000	618	5.61	0.34	12	0.08	735.00	12119.00	5090	20230704	-19.06	3765	20240126	9.43	4950	-16.77	20240328	3765	9.43	20240126	5090	-19.06	20230704	3765	9.43	20240126	1.18	N	004590	100	15 억	234148	N	N	0	N	N
69	20240618	130155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-45	5	-1.08	46928880	11385	17.13	4155	4160	4110	5400	2910	4155	4121.99	1.56	-670	4221	4187	4146	4112	4071	4205	4130	15	1245	100	2990	5	1	15000000	617	5.59	0.34	12	0.08	735.00	12119.00	5090	20230704	-19.25	3765	20240126	9.16	4950	-16.97	20240328	3765	9.16	20240126	5090	-19.25	20230704	3765	9.16	20240126	1.18	N	004590	100	15 억	234148	N	N	0	N	N
70	20240618	120155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-30	5	-0.72	46014410	11163	16.80	4155	4160	4110	5400	2910	4155	4122.05	1.56	-604	4221	4187	4146	4112	4071	4205	4130	15	1245	100	2990	5	1	15000000	619	5.61	0.34	12	0.07	735.00	12119.00	5090	20230704	-18.96	3765	20240126	9.56	4950	-16.67	20240328	3765	9.56	20240126	5090	-18.96	20230704	3765	9.56	20240126	1.18	N	004590	100	15 억	234148	N	N	0	N	N
71	20240618	110154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-30	5	-0.72	44659885	10834	16.30	4155	4160	4110	5400	2910	4155	4122.20	1.56	-350	4221	4187	4146	4112	4071	4205	4130	15	1245	100	2990	5	1	15000000	619	5.61	0.34	12	0.07	735.00	12119.00	5090	20230704	-18.96	3765	20240126	9.56	4950	-16.67	20240328	3765	9.56	20240126	5090	-18.96	20230704	3765	9.56	20240126	1.18	N	004590	100	15 억	234148	N	N	0	N	N
72	20240618	100154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-35	5	-0.84	25492680	6177	9.29	4155	4160	4110	5400	2910	4155	4127.03	1.56	-248	4221	4187	4146	4112	4071	4205	4130	15	1245	100	2990	5	1	15000000	618	5.61	0.34	12	0.04	735.00	12119.00	5090	20230704	-19.06	3765	20240126	9.43	4950	-16.77	20240328	3765	9.43	20240126	5090	-19.06	20230704	3765	9.43	20240126	1.18	N	004590	100	15 억	234148	N	N	0	N	N
73	20240618	090155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	0	3	0.00	1180020	284	0.43	4155	4155	4155	5400	2910	4155	4155.00	1.56	-41	4221	4187	4146	4112	4071	4205	4130	15	1245	100	2990	5	1	15000000	623	5.65	0.34	12	0.00	735.00	12119.00	5090	20230704	-18.37	3765	20240126	10.36	4950	-16.06	20240328	3765	10.36	20240126	5090	-18.37	20230704	3765	10.36	20240126	1.18	N	004590	100	15 억	234148	N	N	0	N	N
74	20240617	160153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	10	2	0.24	274771015	66462	56.62	4145	4180	4105	5380	2905	4145	4133.64	1.49	10329	4288	4216	4118	4046	3948	4252	4082	15	1235	100	2980	5	1	15000000	623	5.65	0.34	12	0.44	735.00	12119.00	5090	20230704	-18.37	3765	20240126	10.36	4950	-16.06	20240328	3765	10.36	20240126	5090	-18.37	20230704	3765	10.36	20240126	1.19	N	004590	100	15 억	223704	N	N	0	N	N
75	20240617	150156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-5	5	-0.12	228568000	55337	47.14	4145	4180	4105	5380	2905	4145	4130.47	1.49	10938	4288	4216	4118	4046	3948	4252	4082	15	1235	100	2980	5	1	15000000	621	5.63	0.34	12	0.37	735.00	12119.00	5090	20230704	-18.66	3765	20240126	9.96	4950	-16.36	20240328	3765	9.96	20240126	5090	-18.66	20230704	3765	9.96	20240126	1.19	N	004590	100	15 억	223704	N	N	0	N	N
76	20240617	140153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	5	2	0.12	220683990	53442	45.53	4145	4180	4105	5380	2905	4145	4129.41	1.49	11593	4288	4216	4118	4046	3948	4252	4082	15	1235	100	2980	5	1	15000000	623	5.65	0.34	12	0.36	735.00	12119.00	5090	20230704	-18.47	3765	20240126	10.23	4950	-16.16	20240328	3765	10.23	20240126	5090	-18.47	20230704	3765	10.23	20240126	1.19	N	004590	100	15 억	223704	N	N	0	N	N
77	20240617	130152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-15	5	-0.36	158206750	38250	32.59	4145	4180	4110	5380	2905	4145	4136.12	1.49	11601	4288	4216	4118	4046	3948	4252	4082	15	1235	100	2980	5	1	15000000	620	5.62	0.34	12	0.25	735.00	12119.00	5090	20230704	-18.86	3765	20240126	9.69	4950	-16.57	20240328	3765	9.69	20240126	5090	-18.86	20230704	3765	9.69	20240126	1.19	N	004590	100	15 억	223704	N	N	0	N	N
78	20240617	120152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-20	5	-0.48	155329970	37554	31.99	4145	4180	4110	5380	2905	4145	4136.18	1.49	11688	4288	4216	4118	4046	3948	4252	4082	15	1235	100	2980	5	1	15000000	619	5.61	0.34	12	0.25	735.00	12119.00	5090	20230704	-18.96	3765	20240126	9.56	4950	-16.67	20240328	3765	9.56	20240126	5090	-18.96	20230704	3765	9.56	20240126	1.19	N	004590	100	15 억	223704	N	N	0	N	N
79	20240617	110152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-25	5	-0.60	139734860	33784	28.78	4145	4180	4110	5380	2905	4145	4136.13	1.49	11688	4288	4216	4118	4046	3948	4252	4082	15	1235	100	2980	5	1	15000000	618	5.61	0.34	12	0.23	735.00	12119.00	5090	20230704	-19.06	3765	20240126	9.43	4950	-16.77	20240328	3765	9.43	20240126	5090	-19.06	20230704	3765	9.43	20240126	1.19	N	004590	100	15 억	223704	N	N	0	N	N
80	20240617	100154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-15	5	-0.36	85928605	20727	17.66	4145	4180	4120	5380	2905	4145	4145.73	1.49	4023	4288	4216	4118	4046	3948	4252	4082	15	1235	100	2980	5	1	15000000	620	5.62	0.34	12	0.14	735.00	12119.00	5090	20230704	-18.86	3765	20240126	9.69	4950	-16.57	20240328	3765	9.69	20240126	5090	-18.86	20230704	3765	9.69	20240126	1.19	N	004590	100	15 억	223704	N	N	0	N	N
81	20240617	090153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	10	2	0.24	8361300	2016	1.72	4145	4155	4145	5380	2905	4145	4147.47	1.49	415	4288	4216	4118	4046	3948	4252	4082	15	1235	100	2980	5	1	15000000	623	5.65	0.34	12	0.01	735.00	12119.00	5090	20230704	-18.37	3765	20240126	10.36	4950	-16.06	20240328	3765	10.36	20240126	5090	-18.37	20230704	3765	10.36	20240126	1.19	N	004590	100	15 억	223704	N	N	0	N	N
82	20240614	160144	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	85	2	2.09	479052395	116500	640.36	4080	4190	4020	5270	2845	4060	4112.00	1.46	4942	4103	4081	4053	4031	4003	4092	4042	15	1210	100	2920	5	1	15000000	622	5.64	0.34	12	0.78	735.00	12119.00	5090	20230704	-18.57	3765	20240126	10.09	4950	-16.26	20240328	3765	10.09	20240126	5090	-18.57	20230704	3765	10.09	20240126	1.18	N	004590	100	15 억	219053	N	N	0	N	N
83	20240614	150144	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	115	2	2.83	451874935	109960	604.41	4080	4190	4020	5270	2845	4060	4109.45	1.46	4796	4103	4081	4053	4031	4003	4092	4042	15	1210	100	2920	5	1	15000000	626	5.68	0.34	12	0.73	735.00	12119.00	5090	20230704	-17.98	3765	20240126	10.89	4950	-15.66	20240328	3765	10.89	20240126	5090	-17.98	20230704	3765	10.89	20240126	1.18	N	004590	100	15 억	219053	N	N	0	N	N
84	20240614	140144	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	40	2	0.99	214109045	52803	290.24	4080	4115	4020	5270	2845	4060	4054.87	1.46	-691	4103	4081	4053	4031	4003	4092	4042	15	1210	100	2920	5	1	15000000	615	5.58	0.34	12	0.35	735.00	12119.00	5090	20230704	-19.45	3765	20240126	8.90	4950	-17.17	20240328	3765	8.90	20240126	5090	-19.45	20230704	3765	8.90	20240126	1.18	N	004590	100	15 억	219053	N	N	0	N	N
85	20240614	130144	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-5	5	-0.12	185266430	45743	251.43	4080	4100	4020	5270	2845	4060	4050.16	1.46	-586	4103	4081	4053	4031	4003	4092	4042	15	1210	100	2920	5	1	15000000	608	5.52	0.33	12	0.30	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.18	N	004590	100	15 억	219053	N	N	0	N	N
86	20240614	120145	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-10	5	-0.25	164741150	40675	223.57	4080	4100	4020	5270	2845	4060	4050.18	1.46	-555	4103	4081	4053	4031	4003	4092	4042	15	1210	100	2920	5	1	15000000	608	5.51	0.33	12	0.27	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.18	N	004590	100	15 억	219053	N	N	0	N	N
87	20240614	110150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-5	5	-0.12	143370360	35377	194.45	4080	4100	4025	5270	2845	4060	4052.64	1.46	-901	4103	4081	4053	4031	4003	4092	4042	15	1210	100	2920	5	1	15000000	608	5.52	0.33	12	0.24	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.18	N	004590	100	15 억	219053	N	N	0	N	N
88	20240614	100151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	0	3	0.00	41535440	10219	56.17	4080	4100	4035	5270	2845	4060	4064.53	1.46	65	4103	4081	4053	4031	4003	4092	4042	15	1210	100	2920	5	1	15000000	609	5.52	0.34	12	0.07	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.18	N	004590	100	15 억	219053	N	N	0	N	N
89	20240614	090152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	30	2	0.74	10309235	2525	13.88	4080	4090	4080	5270	2845	4060	4082.87	1.46	123	4103	4081	4053	4031	4003	4092	4042	15	1210	100	2920	5	1	15000000	614	5.56	0.34	12	0.02	735.00	12119.00	5090	20230704	-19.65	3765	20240126	8.63	4950	-17.37	20240328	3765	8.63	20240126	5090	-19.65	20230704	3765	8.63	20240126	1.18	N	004590	100	15 억	219053	N	N	0	N	N
90	20240613	160151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	10	2	0.25	73345250	18093	145.36	4050	4075	4025	5260	2835	4050	4053.79	1.49	-4648	4120	4085	4055	4020	3990	4102	4037	15	1210	100	2910	5	1	15000000	609	5.52	0.34	12	0.12	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.09	N	004590	100	15 억	223638	N	N	0	N	N
91	20240613	150153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	5	2	0.12	65129950	16066	129.08	4050	4075	4025	5260	2835	4050	4053.90	1.49	-4632	4120	4085	4055	4020	3990	4102	4037	15	1210	100	2910	5	1	15000000	608	5.52	0.33	12	0.11	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.09	N	004590	100	15 억	223638	N	N	0	N	N
92	20240613	140151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	10	2	0.25	58764290	14496	116.46	4050	4075	4025	5260	2835	4050	4053.83	1.49	-4424	4120	4085	4055	4020	3990	4102	4037	15	1210	100	2910	5	1	15000000	609	5.52	0.34	12	0.10	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.09	N	004590	100	15 억	223638	N	N	0	N	N
93	20240613	130152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	20	2	0.49	50885820	12552	100.84	4050	4075	4025	5260	2835	4050	4054.00	1.49	-4076	4120	4085	4055	4020	3990	4102	4037	15	1210	100	2910	5	1	15000000	611	5.54	0.34	12	0.08	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.09	N	004590	100	15 억	223638	N	N	0	N	N
94	20240613	120150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	5	2	0.12	48660785	12003	96.43	4050	4075	4025	5260	2835	4050	4054.05	1.49	-4026	4120	4085	4055	4020	3990	4102	4037	15	1210	100	2910	5	1	15000000	608	5.52	0.33	12	0.08	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.09	N	004590	100	15 억	223638	N	N	0	N	N
95	20240613	110150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	0	3	0.00	16119280	3981	31.98	4050	4070	4040	5260	2835	4050	4049.05	1.49	-61	4120	4085	4055	4020	3990	4102	4037	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.03	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.09	N	004590	100	15 억	223638	N	N	0	N	N
96	20240613	100151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	10	2	0.25	8586095	2121	17.04	4050	4070	4040	5260	2835	4050	4048.14	1.49	26	4120	4085	4055	4020	3990	4102	4037	15	1210	100	2910	5	1	15000000	609	5.52	0.34	12	0.01	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.09	N	004590	100	15 억	223638	N	N	0	N	N
97	20240613	090154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	0	3	0.00	688500	170	1.37	4050	4050	4050	5260	2835	4050	4050.00	1.49	0	4120	4085	4055	4020	3990	4102	4037	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.09	N	004590	100	15 억	223638	N	N	0	N	N
98	20240612	160149	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-5	5	-0.12	50221370	12436	16.94	4045	4090	4025	5270	2840	4055	4038.38	1.49	205	4248	4151	4078	3981	3908	4115	3945	15	1215	100	2910	5	1	15000000	608	5.51	0.33	12	0.08	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.09	N	004590	100	15 억	223302	N	N	0	N	N
99	20240612	150155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-5	5	-0.12	42963565	10636	14.49	4045	4090	4025	5270	2840	4055	4039.45	1.49	292	4248	4151	4078	3981	3908	4115	3945	15	1215	100	2910	5	1	15000000	608	5.51	0.33	12	0.07	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.09	N	004590	100	15 억	223302	N	N	0	N	N
100	20240612	140149	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-5	5	-0.12	40682885	10072	13.72	4045	4090	4025	5270	2840	4055	4039.21	1.49	676	4248	4151	4078	3981	3908	4115	3945	15	1215	100	2910	5	1	15000000	608	5.51	0.33	12	0.07	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.09	N	004590	100	15 억	223302	N	N	0	N	N
101	20240612	130151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-30	5	-0.74	36313825	8990	12.25	4045	4090	4025	5270	2840	4055	4039.36	1.49	1083	4248	4151	4078	3981	3908	4115	3945	15	1215	100	2910	5	1	15000000	604	5.48	0.33	12	0.06	735.00	12119.00	5090	20230704	-20.92	3765	20240126	6.91	4950	-18.69	20240328	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.09	N	004590	100	15 억	223302	N	N	0	N	N
102	20240612	120149	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-10	5	-0.25	26310830	6508	8.87	4045	4090	4025	5270	2840	4055	4042.84	1.49	1113	4248	4151	4078	3981	3908	4115	3945	15	1215	100	2910	5	1	15000000	607	5.50	0.33	12	0.04	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.09	N	004590	100	15 억	223302	N	N	0	N	N
103	20240612	110150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-15	5	-0.37	20106745	4969	6.77	4045	4090	4030	5270	2840	4055	4046.44	1.49	1159	4248	4151	4078	3981	3908	4115	3945	15	1215	100	2910	5	1	15000000	606	5.50	0.33	12	0.03	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.09	N	004590	100	15 억	223302	N	N	0	N	N
104	20240612	100151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-10	5	-0.25	14586775	3601	4.91	4045	4090	4040	5270	2840	4055	4050.76	1.49	1159	4248	4151	4078	3981	3908	4115	3945	15	1215	100	2910	5	1	15000000	607	5.50	0.33	12	0.02	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.09	N	004590	100	15 억	223302	N	N	0	N	N
105	20240612	090150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	0	3	0.00	1949155	481	0.66	4045	4055	4045	5270	2840	4055	4052.30	1.49	204	4248	4151	4078	3981	3908	4115	3945	15	1215	100	2910	5	1	15000000	608	5.52	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.09	N	004590	100	15 억	223302	N	N	0	N	N
106	20240610	160150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	10	2	0.25	70180170	17413	105.88	4040	4060	4005	5250	2830	4040	4030.33	1.49	-1472	4063	4051	4033	4021	4003	4057	4027	15	1210	100	2900	5	1	15000000	608	5.51	0.33	12	0.12	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.25	N	004590	100	15 억	223657	N	N	1	N	N
107	20240610	150150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	5	2	0.12	61083030	15165	92.21	4040	4060	4005	5250	2830	4040	4027.90	1.49	-1335	4063	4051	4033	4021	4003	4057	4027	15	1210	100	2900	5	1	15000000	607	5.50	0.33	12	0.10	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.25	N	004590	100	15 억	223657	N	N	1	N	N
108	20240610	140149	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	5	2	0.12	50341080	12514	76.09	4040	4045	4005	5250	2830	4040	4022.78	1.49	-1079	4063	4051	4033	4021	4003	4057	4027	15	1210	100	2900	5	1	15000000	607	5.50	0.33	12	0.08	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.25	N	004590	100	15 억	223657	N	N	1	N	N
109	20240610	130150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	0	3	0.00	38060335	9475	57.61	4040	4040	4005	5250	2830	4040	4016.92	1.49	-865	4063	4051	4033	4021	4003	4057	4027	15	1210	100	2900	5	1	15000000	606	5.50	0.33	12	0.06	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.25	N	004590	100	15 억	223657	N	N	1	N	N
110	20240610	120149	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-15	5	-0.37	32438095	8079	49.12	4040	4040	4005	5250	2830	4040	4015.11	1.49	-479	4063	4051	4033	4021	4003	4057	4027	15	1210	100	2900	5	1	15000000	604	5.48	0.33	12	0.05	735.00	12119.00	5090	20230704	-20.92	3765	20240126	6.91	4950	-18.69	20240328	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.25	N	004590	100	15 억	223657	N	N	1	N	N
111	20240610	110150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-25	5	-0.62	27674825	6895	41.93	4040	4040	4005	5250	2830	4040	4013.75	1.49	-443	4063	4051	4033	4021	4003	4057	4027	15	1210	100	2900	5	1	15000000	602	5.46	0.33	12	0.05	735.00	12119.00	5090	20230704	-21.12	3765	20240126	6.64	4950	-18.89	20240328	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.25	N	004590	100	15 억	223657	N	N	1	N	N
112	20240610	100150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-20	5	-0.50	23402255	5831	35.46	4040	4040	4005	5250	2830	4040	4013.42	1.49	-172	4063	4051	4033	4021	4003	4057	4027	15	1210	100	2900	5	1	15000000	603	5.47	0.33	12	0.04	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4950	-18.79	20240328	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.25	N	004590	100	15 억	223657	N	N	1	N	N
113	20240610	090153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-10	5	-0.25	331230	82	0.50	4040	4040	4030	5250	2830	4040	4039.39	1.49	-70	4063	4051	4033	4021	4003	4057	4027	15	1210	100	2900	5	1	15000000	605	5.48	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4950	-18.59	20240328	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.25	N	004590	100	15 억	223657	N	N	1	N	N
114	20240607	160152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	10	2	0.25	66258435	16443	89.86	4025	4045	4015	5230	2825	4030	4029.58	1.49	680	4063	4046	4023	4006	3983	4035	3995	15	1200	100	2900	5	1	15000000	606	5.50	0.33	12	0.11	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.27	N	004590	100	15 억	222977	N	N	1	N	N
115	20240607	150153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	15	2	0.37	64754630	16071	87.82	4025	4045	4015	5230	2825	4030	4029.28	1.49	886	4063	4046	4023	4006	3983	4035	3995	15	1200	100	2900	5	1	15000000	607	5.50	0.33	12	0.11	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.27	N	004590	100	15 억	222977	N	N	2	N	N
116	20240607	140152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	0	3	0.00	54565090	13540	73.99	4025	4040	4020	5230	2825	4030	4029.92	1.49	886	4063	4046	4023	4006	3983	4035	3995	15	1200	100	2900	5	1	15000000	605	5.48	0.33	12	0.09	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4950	-18.59	20240328	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.27	N	004590	100	15 억	222977	N	N	2	N	N
117	20240607	130153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	5	2	0.12	46765565	11605	63.42	4025	4040	4020	5230	2825	4030	4029.78	1.49	927	4063	4046	4023	4006	3983	4035	3995	15	1200	100	2900	5	1	15000000	605	5.49	0.33	12	0.08	735.00	12119.00	5090	20230704	-20.73	3765	20240126	7.17	4950	-18.48	20240328	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.27	N	004590	100	15 억	222977	N	N	2	N	N
118	20240607	120153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	0	3	0.00	45544320	11302	61.76	4025	4040	4020	5230	2825	4030	4029.76	1.49	928	4063	4046	4023	4006	3983	4035	3995	15	1200	100	2900	5	1	15000000	605	5.48	0.33	12	0.08	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4950	-18.59	20240328	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.27	N	004590	100	15 억	222977	N	N	2	N	N
119	20240607	110153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	10	2	0.25	30428050	7545	41.23	4025	4040	4025	5230	2825	4030	4032.88	1.49	929	4063	4046	4023	4006	3983	4035	3995	15	1200	100	2900	5	1	15000000	606	5.50	0.33	12	0.05	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.27	N	004590	100	15 억	222977	N	N	2	N	N
120	20240607	100152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	10	2	0.25	25074665	6216	33.97	4025	4040	4025	5230	2825	4030	4033.89	1.49	1049	4063	4046	4023	4006	3983	4035	3995	15	1200	100	2900	5	1	15000000	606	5.50	0.33	12	0.04	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.27	N	004590	100	15 억	222977	N	N	2	N	N
121	20240607	090151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-5	5	-0.12	1642220	408	2.23	4025	4025	4025	5230	2825	4030	4025.00	1.49	-379	4063	4046	4023	4006	3983	4035	3995	15	1200	100	2900	5	1	15000000	604	5.48	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.92	3765	20240126	6.91	4950	-18.69	20240328	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.27	N	004590	100	15 억	222977	N	N	2	N	N
122	20240605	160152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	15	2	0.37	73445140	18269	50.22	4035	4040	4000	5210	2815	4015	4020.21	1.50	-2698	4111	4062	4036	3987	3961	4050	3975	15	1195	100	2890	5	1	15000000	605	5.48	0.33	12	0.12	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4950	-18.59	20240328	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.28	N	004590	100	15 억	225507	N	N	2	N	N
123	20240605	150152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	5	2	0.12	67660895	16832	46.27	4035	4040	4000	5210	2815	4015	4019.78	1.50	-2684	4111	4062	4036	3987	3961	4050	3975	15	1195	100	2890	5	1	15000000	603	5.47	0.33	12	0.11	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4950	-18.79	20240328	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.28	N	004590	100	15 억	225507	N	N	3	N	N
124	20240605	140151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	5	2	0.12	61765830	15364	42.24	4035	4040	4000	5210	2815	4015	4020.17	1.50	-2772	4111	4062	4036	3987	3961	4050	3975	15	1195	100	2890	5	1	15000000	603	5.47	0.33	12	0.10	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4950	-18.79	20240328	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.28	N	004590	100	15 억	225507	N	N	3	N	N
125	20240605	130152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	0	3	0.00	55093140	13703	37.67	4035	4040	4000	5210	2815	4015	4020.52	1.50	-2540	4111	4062	4036	3987	3961	4050	3975	15	1195	100	2890	5	1	15000000	602	5.46	0.33	12	0.09	735.00	12119.00	5090	20230704	-21.12	3765	20240126	6.64	4950	-18.89	20240328	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.28	N	004590	100	15 억	225507	N	N	3	N	N
126	20240605	120151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	15	2	0.37	49996450	12434	34.18	4035	4040	4000	5210	2815	4015	4020.95	1.50	-2381	4111	4062	4036	3987	3961	4050	3975	15	1195	100	2890	5	1	15000000	605	5.48	0.33	12	0.08	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4950	-18.59	20240328	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.28	N	004590	100	15 억	225507	N	N	3	N	N
127	20240605	110152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	5	2	0.12	47159530	11728	32.24	4035	4040	4000	5210	2815	4015	4021.11	1.50	-2307	4111	4062	4036	3987	3961	4050	3975	15	1195	100	2890	5	1	15000000	603	5.47	0.33	12	0.08	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4950	-18.79	20240328	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.28	N	004590	100	15 억	225507	N	N	3	N	N
128	20240605	100152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	5	2	0.12	38530960	9584	26.35	4035	4040	4000	5210	2815	4015	4020.34	1.50	-2250	4111	4062	4036	3987	3961	4050	3975	15	1195	100	2890	5	1	15000000	603	5.47	0.33	12	0.06	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4950	-18.79	20240328	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.28	N	004590	100	15 억	225507	N	N	3	N	N
129	20240605	090152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	20	2	0.50	814155	202	0.56	4035	4035	4025	5210	2815	4015	4030.47	1.50	-91	4111	4062	4036	3987	3961	4050	3975	15	1195	100	2890	5	1	15000000	605	5.49	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.73	3765	20240126	7.17	4950	-18.48	20240328	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.28	N	004590	100	15 억	225507	N	N	3	N	N
130	20240604	160150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-45	5	-1.11	146224150	36267	160.33	4055	4085	4010	5270	2845	4060	4031.91	1.51	-974	4090	4075	4050	4035	4010	4082	4042	15	1210	100	2920	5	1	15000000	602	5.46	0.33	12	0.24	735.00	12119.00	5090	20230704	-21.12	3765	20240126	6.64	4950	-18.89	20240328	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.30	N	004590	100	15 억	226460	N	N	3	N	N
131	20240604	150151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-30	5	-0.74	95756950	23757	105.03	4055	4060	4015	5270	2845	4060	4030.68	1.51	-1948	4090	4075	4050	4035	4010	4082	4042	15	1210	100	2920	5	1	15000000	605	5.48	0.33	12	0.16	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4950	-18.59	20240328	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.30	N	004590	100	15 억	226460	N	N	4	N	N
132	20240604	140152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-25	5	-0.62	55975285	13872	61.33	4055	4060	4025	5270	2845	4060	4035.13	1.51	-1510	4090	4075	4050	4035	4010	4082	4042	15	1210	100	2920	5	1	15000000	605	5.49	0.33	12	0.09	735.00	12119.00	5090	20230704	-20.73	3765	20240126	7.17	4950	-18.48	20240328	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.30	N	004590	100	15 억	226460	N	N	4	N	N
133	20240604	130151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-10	5	-0.25	43603760	10806	47.77	4055	4060	4025	5270	2845	4060	4035.14	1.51	-1379	4090	4075	4050	4035	4010	4082	4042	15	1210	100	2920	5	1	15000000	608	5.51	0.33	12	0.07	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.30	N	004590	100	15 억	226460	N	N	4	N	N
134	20240604	120150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-20	5	-0.49	40918205	10140	44.83	4055	4060	4025	5270	2845	4060	4035.33	1.51	-1315	4090	4075	4050	4035	4010	4082	4042	15	1210	100	2920	5	1	15000000	606	5.50	0.33	12	0.07	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.30	N	004590	100	15 억	226460	N	N	4	N	N
135	20240604	110151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-5	5	-0.12	37681760	9338	41.28	4055	4060	4025	5270	2845	4060	4035.31	1.51	-1224	4090	4075	4050	4035	4010	4082	4042	15	1210	100	2920	5	1	15000000	608	5.52	0.33	12	0.06	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.30	N	004590	100	15 억	226460	N	N	4	N	N
136	20240604	100150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-20	5	-0.49	23786485	5893	26.05	4055	4055	4025	5270	2845	4060	4036.40	1.51	-1119	4090	4075	4050	4035	4010	4082	4042	15	1210	100	2920	5	1	15000000	606	5.50	0.33	12	0.04	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.30	N	004590	100	15 억	226460	N	N	4	N	N
137	20240604	090151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-10	5	-0.25	1840965	454	2.01	4055	4055	4050	5270	2845	4060	4054.99	1.51	-415	4090	4075	4050	4035	4010	4082	4042	15	1210	100	2920	5	1	15000000	608	5.51	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.30	N	004590	100	15 억	226460	N	N	4	N	N
138	20240603	160150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	20	2	0.50	91257275	22598	144.90	4055	4065	4025	5250	2830	4040	4038.28	1.51	-410	4096	4067	4051	4022	4006	4060	4015	15	1210	100	2900	5	1	15000000	609	5.52	0.34	12	0.15	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.28	N	004590	100	15 억	226871	N	N	4	N	N
139	20240603	150150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	20	2	0.50	82857955	20518	131.56	4055	4065	4025	5250	2830	4040	4038.31	1.51	-398	4096	4067	4051	4022	4006	4060	4015	15	1210	100	2900	5	1	15000000	609	5.52	0.34	12	0.14	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.28	N	004590	100	15 억	226871	N	N	0	N	N
140	20240603	140150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	15	2	0.37	75669145	18740	120.16	4055	4060	4025	5250	2830	4040	4037.84	1.51	-539	4096	4067	4051	4022	4006	4060	4015	15	1210	100	2900	5	1	15000000	608	5.52	0.33	12	0.12	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.28	N	004590	100	15 억	226871	N	N	0	N	N
141	20240603	130150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	15	2	0.37	60785365	15056	96.54	4055	4055	4025	5250	2830	4040	4037.29	1.51	-396	4096	4067	4051	4022	4006	4060	4015	15	1210	100	2900	5	1	15000000	608	5.52	0.33	12	0.10	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.28	N	004590	100	15 억	226871	N	N	0	N	N
142	20240603	120149	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	0	3	0.00	56624435	14027	89.94	4055	4055	4025	5250	2830	4040	4036.82	1.51	-394	4096	4067	4051	4022	4006	4060	4015	15	1210	100	2900	5	1	15000000	606	5.50	0.33	12	0.09	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.28	N	004590	100	15 억	226871	N	N	0	N	N
143	20240603	110150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	5	2	0.12	45345450	11231	72.01	4055	4055	4030	5250	2830	4040	4037.53	1.51	-395	4096	4067	4051	4022	4006	4060	4015	15	1210	100	2900	5	1	15000000	607	5.50	0.33	12	0.07	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.28	N	004590	100	15 억	226871	N	N	0	N	N
144	20240603	100148	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	0	3	0.00	22399850	5545	35.55	4055	4055	4035	5250	2830	4040	4039.65	1.51	-428	4096	4067	4051	4022	4006	4060	4015	15	1210	100	2900	5	1	15000000	606	5.50	0.33	12	0.04	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.28	N	004590	100	15 억	226871	N	N	0	N	N
145	20240603	090149	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	5	2	0.12	101285	25	0.16	4055	4055	4045	5250	2830	4040	4051.40	1.51	-11	4096	4067	4051	4022	4006	4060	4015	15	1210	100	2900	5	1	15000000	607	5.50	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.28	N	004590	100	15 억	226871	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History