KissMeData/004590/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160153	57	100.00	KOSDAQ	유통	N	N	N	N		N	4650	170	2	3.79	11528552395	2416711	1195.96	4515	5000	4485	5820	3140	4480	4770.80	1.44	0	7638	4923	4701	4543	4321	4163	4812	4432	15	1340	100	3220	5	1	15000000	698	5.92	0.40	12	16.11	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	216428	N	N	0	N	N
3	20230630	150153	57	100.00	KOSDAQ	유통	N	N	N	N		N	4640	160	2	3.57	11011630935	2306086	1141.21	4515	5000	4485	5820	3140	4480	4775.03	1.44	0	8723	4923	4701	4543	4321	4163	4812	4432	15	1340	100	3220	5	1	15000000	696	5.90	0.40	12	15.37	786.00	11603.00	7000	20220805	-33.71	4015	20221013	15.57	5000	-7.20	20230630	4025	15.28	20230103	7000	-33.71	20220805	4015	15.57	20221013	2.38	N	004590	100	15 억	216428	N	N	0	N	N
4	20230630	140153	57	100.00	KOSDAQ	유통	N	N	N	N		N	4640	160	2	3.57	10594618760	2216282	1096.77	4515	5000	4485	5820	3140	4480	4780.36	1.44	0	-5789	4923	4701	4543	4321	4163	4812	4432	15	1340	100	3220	5	1	15000000	696	5.90	0.40	12	14.78	786.00	11603.00	7000	20220805	-33.71	4015	20221013	15.57	5000	-7.20	20230630	4025	15.28	20230103	7000	-33.71	20220805	4015	15.57	20221013	2.38	N	004590	100	15 억	216428	N	N	0	N	N
5	20230630	130153	57	100.00	KOSDAQ	유통	N	N	N	N		N	4965	485	2	10.83	3105580560	655644	324.46	4515	4965	4485	5820	3140	4480	4736.69	1.44	0	1751	4923	4701	4543	4321	4163	4812	4432	15	1340	100	3220	5	1	15000000	745	6.32	0.43	12	4.37	786.00	11603.00	7000	20220805	-29.07	4015	20221013	23.66	4965	0.00	20230630	4025	23.35	20230103	7000	-29.07	20220805	4015	23.66	20221013	2.38	N	004590	100	15 억	216428	Y	N	0	N	N
6	20230630	120152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4635	155	2	3.46	1336818440	289316	143.17	4515	4740	4485	5820	3140	4480	4620.62	1.44	0	-560	4923	4701	4543	4321	4163	4812	4432	15	1340	100	3220	5	1	15000000	695	5.90	0.40	12	1.93	786.00	11603.00	7000	20220805	-33.79	4015	20221013	15.44	4765	-2.73	20230629	4025	15.16	20230103	7000	-33.79	20220805	4015	15.44	20221013	2.38	N	004590	100	15 억	216428	N	N	0	N	N
7	20230630	110153	57	100.00	KOSDAQ	유통	N	N	N	N		N	4620	140	2	3.12	1157020770	250259	123.85	4515	4740	4485	5820	3140	4480	4623.29	1.44	0	-1649	4923	4701	4543	4321	4163	4812	4432	15	1340	100	3220	5	1	15000000	693	5.88	0.40	12	1.67	786.00	11603.00	7000	20220805	-34.00	4015	20221013	15.07	4765	-3.04	20230629	4025	14.78	20230103	7000	-34.00	20220805	4015	15.07	20221013	2.38	N	004590	100	15 억	216428	N	N	0	N	N
8	20230630	100152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4495	15	2	0.33	87182380	19320	9.56	4515	4545	4485	5820	3140	4480	4512.55	1.44	0	1686	4923	4701	4543	4321	4163	4812	4432	15	1340	100	3220	5	1	15000000	674	5.72	0.39	12	0.13	786.00	11603.00	7000	20220805	-35.79	4015	20221013	11.96	4765	-5.67	20230629	4025	11.68	20230103	7000	-35.79	20220805	4015	11.96	20221013	2.38	N	004590	100	15 억	216428	N	N	0	N	N
9	20230630	090154	57	100.00	KOSDAQ	유통	N	N	N	N		N	4510	30	2	0.67	5866730	1300	0.64	4515	4515	4505	5820	3140	4480	4512.87	1.44	0	-124	4923	4701	4543	4321	4163	4812	4432	15	1340	100	3220	5	1	15000000	677	5.74	0.39	12	0.01	786.00	11603.00	7000	20220805	-35.57	4015	20221013	12.33	4765	-5.35	20230629	4025	12.05	20230103	7000	-35.57	20220805	4015	12.33	20221013	2.38	N	004590	100	15 억	216428	N	N	0	N	N
10	20230629	160153	57	100.00	KOSDAQ	유통	N	N	N	N		N	4480	75	2	1.70	917564730	202030	1064.27	4410	4765	4385	5720	3085	4405	4541.73	1.35	0	10968	4448	4426	4408	4386	4368	4417	4377	15	1317	100	3170	5	1	15000000	672	5.70	0.39	12	1.35	786.00	11603.00	7000	20220805	-36.00	4015	20221013	11.58	4765	-5.98	20230629	4025	11.30	20230103	7000	-36.00	20220805	4015	11.58	20221013	2.43	N	004590	100	15 억	203123	N	N	0	N	N
11	20230629	150151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4500	95	2	2.16	864048550	190143	1001.65	4410	4765	4385	5720	3085	4405	4544.20	1.35	0	11692	4448	4426	4408	4386	4368	4417	4377	15	1317	100	3170	5	1	15000000	675	5.73	0.39	12	1.27	786.00	11603.00	7000	20220805	-35.71	4015	20221013	12.08	4765	-5.56	20230629	4025	11.80	20230103	7000	-35.71	20220805	4015	12.08	20221013	2.43	N	004590	100	15 억	203123	N	N	0	N	N
12	20230629	140151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4515	110	2	2.50	808703145	177832	936.80	4410	4765	4385	5720	3085	4405	4547.57	1.35	0	6714	4448	4426	4408	4386	4368	4417	4377	15	1317	100	3170	5	1	15000000	677	5.74	0.39	12	1.19	786.00	11603.00	7000	20220805	-35.50	4015	20221013	12.45	4765	-5.25	20230629	4025	12.17	20230103	7000	-35.50	20220805	4015	12.45	20221013	2.43	N	004590	100	15 억	203123	N	N	0	N	N
13	20230629	130151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4555	150	2	3.41	704119825	154668	814.77	4410	4765	4385	5720	3085	4405	4552.46	1.35	0	436	4448	4426	4408	4386	4368	4417	4377	15	1317	100	3170	5	1	15000000	683	5.80	0.39	12	1.03	786.00	11603.00	7000	20220805	-34.93	4015	20221013	13.45	4765	-4.41	20230629	4025	13.17	20230103	7000	-34.93	20220805	4015	13.45	20221013	2.43	N	004590	100	15 억	203123	N	N	0	N	N
14	20230629	120152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4460	55	2	1.25	134646070	30476	160.54	4410	4460	4385	5720	3085	4405	4418.10	1.35	0	-1729	4448	4426	4408	4386	4368	4417	4377	15	1317	100	3170	5	1	15000000	669	5.67	0.38	12	0.20	786.00	11603.00	7000	20220805	-36.29	4015	20221013	11.08	4700	-5.11	20230202	4025	10.81	20230103	7000	-36.29	20220805	4015	11.08	20221013	2.43	N	004590	100	15 억	203123	N	N	0	N	N
15	20230629	110152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4405	0	3	0.00	99107085	22429	118.15	4410	4450	4385	5720	3085	4405	4418.70	1.35	0	-719	4448	4426	4408	4386	4368	4417	4377	15	1317	100	3170	5	1	15000000	661	5.60	0.38	12	0.15	786.00	11603.00	7000	20220805	-37.07	4015	20221013	9.71	4700	-6.28	20230202	4025	9.44	20230103	7000	-37.07	20220805	4015	9.71	20221013	2.43	N	004590	100	15 억	203123	N	N	0	N	N
16	20230629	100152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4425	20	2	0.45	77489375	17558	92.49	4410	4450	4385	5720	3085	4405	4413.34	1.35	0	-496	4448	4426	4408	4386	4368	4417	4377	15	1317	100	3170	5	1	15000000	664	5.63	0.38	12	0.12	786.00	11603.00	7000	20220805	-36.79	4015	20221013	10.21	4700	-5.85	20230202	4025	9.94	20230103	7000	-36.79	20220805	4015	10.21	20221013	2.43	N	004590	100	15 억	203123	N	N	0	N	N
17	20230629	090152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4405	0	3	0.00	1964305	446	2.35	4410	4410	4400	5720	3085	4405	4404.27	1.35	0	-280	4448	4426	4408	4386	4368	4417	4377	15	1317	100	3170	5	1	15000000	661	5.60	0.38	12	0.00	786.00	11603.00	7000	20220805	-37.07	4015	20221013	9.71	4700	-6.28	20230202	4025	9.44	20230103	7000	-37.07	20220805	4015	9.71	20221013	2.43	N	004590	100	15 억	203123	N	N	0	N	N
18	20230628	160151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4405	-5	5	-0.11	83508030	18939	21.12	4415	4430	4390	5730	3090	4410	4409.32	1.36	0	-169	4576	4492	4426	4342	4276	4460	4310	15	1320	100	3170	5	1	15000000	661	5.60	0.38	12	0.13	786.00	11603.00	7000	20220805	-37.07	4015	20221013	9.71	4700	-6.28	20230202	4025	9.44	20230103	7000	-37.07	20220805	4015	9.71	20221013	2.48	N	004590	100	15 억	203828	N	N	0	N	N
19	20230628	150152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4430	20	2	0.45	77709570	17624	19.65	4415	4430	4390	5730	3090	4410	4409.30	1.36	0	-120	4576	4492	4426	4342	4276	4460	4310	15	1320	100	3170	5	1	15000000	665	5.64	0.38	12	0.12	786.00	11603.00	7000	20220805	-36.71	4015	20221013	10.34	4700	-5.74	20230202	4025	10.06	20230103	7000	-36.71	20220805	4015	10.34	20221013	2.48	N	004590	100	15 억	203828	N	N	0	N	N
20	20230628	140151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4405	-5	5	-0.11	64052380	14534	16.21	4415	4420	4390	5730	3090	4410	4407.07	1.36	0	49	4576	4492	4426	4342	4276	4460	4310	15	1320	100	3170	5	1	15000000	661	5.60	0.38	12	0.10	786.00	11603.00	7000	20220805	-37.07	4015	20221013	9.71	4700	-6.28	20230202	4025	9.44	20230103	7000	-37.07	20220805	4015	9.71	20221013	2.48	N	004590	100	15 억	203828	N	N	0	N	N
21	20230628	130152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4405	-5	5	-0.11	55939880	12691	14.15	4415	4420	4390	5730	3090	4410	4407.84	1.36	0	-321	4576	4492	4426	4342	4276	4460	4310	15	1320	100	3170	5	1	15000000	661	5.60	0.38	12	0.08	786.00	11603.00	7000	20220805	-37.07	4015	20221013	9.71	4700	-6.28	20230202	4025	9.44	20230103	7000	-37.07	20220805	4015	9.71	20221013	2.48	N	004590	100	15 억	203828	N	N	0	N	N
22	20230628	120141	57	100.00	KOSDAQ	유통	N	N	N	N		N	4400	-10	5	-0.23	51392465	11657	13.00	4415	4420	4390	5730	3090	4410	4408.72	1.36	0	-251	4576	4492	4426	4342	4276	4460	4310	15	1320	100	3170	5	1	15000000	660	5.60	0.38	12	0.08	786.00	11603.00	7000	20220805	-37.14	4015	20221013	9.59	4700	-6.38	20230202	4025	9.32	20230103	7000	-37.14	20220805	4015	9.59	20221013	2.48	N	004590	100	15 억	203828	N	N	0	N	N
23	20230628	110153	57	100.00	KOSDAQ	유통	N	N	N	N		N	4400	-10	5	-0.23	43548810	9871	11.01	4415	4420	4395	5730	3090	4410	4411.79	1.36	0	-494	4576	4492	4426	4342	4276	4460	4310	15	1320	100	3170	5	1	15000000	660	5.60	0.38	12	0.07	786.00	11603.00	7000	20220805	-37.14	4015	20221013	9.59	4700	-6.38	20230202	4025	9.32	20230103	7000	-37.14	20220805	4015	9.59	20221013	2.48	N	004590	100	15 억	203828	N	N	0	N	N
24	20230628	100151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4420	10	2	0.23	28581150	6472	7.22	4415	4420	4405	5730	3090	4410	4416.12	1.36	0	76	4576	4492	4426	4342	4276	4460	4310	15	1320	100	3170	5	1	15000000	663	5.62	0.38	12	0.04	786.00	11603.00	7000	20220805	-36.86	4015	20221013	10.09	4700	-5.96	20230202	4025	9.81	20230103	7000	-36.86	20220805	4015	10.09	20221013	2.48	N	004590	100	15 억	203828	N	N	0	N	N
25	20230628	090151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4415	5	2	0.11	2724055	617	0.69	4415	4415	4415	5730	3090	4410	4415.00	1.36	0	0	4576	4492	4426	4342	4276	4460	4310	15	1320	100	3170	5	1	15000000	662	5.62	0.38	12	0.00	786.00	11603.00	7000	20220805	-36.93	4015	20221013	9.96	4700	-6.06	20230202	4025	9.69	20230103	7000	-36.93	20220805	4015	9.96	20221013	2.48	N	004590	100	15 억	203828	N	N	0	N	N
26	20230627	160152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4410	-65	5	-1.45	395493685	89470	206.01	4475	4510	4360	5810	3135	4475	4420.41	1.33	0	4560	4631	4552	4506	4427	4381	4530	4405	15	1337	100	3220	5	1	15000000	662	5.61	0.38	12	0.60	786.00	11603.00	7000	20220805	-37.00	4015	20221013	9.84	4700	-6.17	20230202	4025	9.57	20230103	7000	-37.00	20220805	4015	9.84	20221013	2.42	N	004590	100	15 억	199902	N	N	0	N	N
27	20230627	150152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4370	-105	5	-2.35	358168645	80948	186.39	4475	4510	4360	5810	3135	4475	4424.68	1.33	0	2677	4631	4552	4506	4427	4381	4530	4405	15	1337	100	3220	5	1	15000000	656	5.56	0.38	12	0.54	786.00	11603.00	7000	20220805	-37.57	4015	20221013	8.84	4700	-7.02	20230202	4025	8.57	20230103	7000	-37.57	20220805	4015	8.84	20221013	2.42	N	004590	100	15 억	199902	N	N	0	N	N
28	20230627	140152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4405	-70	5	-1.56	239898595	53937	124.19	4475	4510	4400	5810	3135	4475	4447.76	1.33	0	-146	4631	4552	4506	4427	4381	4530	4405	15	1337	100	3220	5	1	15000000	661	5.60	0.38	12	0.36	786.00	11603.00	7000	20220805	-37.07	4015	20221013	9.71	4700	-6.28	20230202	4025	9.44	20230103	7000	-37.07	20220805	4015	9.71	20221013	2.42	N	004590	100	15 억	199902	N	N	0	N	N
29	20230627	130154	57	100.00	KOSDAQ	유통	N	N	N	N		N	4480	5	2	0.11	94460270	21101	48.59	4475	4510	4455	5810	3135	4475	4476.58	1.33	0	-58	4631	4552	4506	4427	4381	4530	4405	15	1337	100	3220	5	1	15000000	672	5.70	0.39	12	0.14	786.00	11603.00	7000	20220805	-36.00	4015	20221013	11.58	4700	-4.68	20230202	4025	11.30	20230103	7000	-36.00	20220805	4015	11.58	20221013	2.42	N	004590	100	15 억	199902	N	N	0	N	N
30	20230627	120154	57	100.00	KOSDAQ	유통	N	N	N	N		N	4490	15	2	0.34	84916965	18973	43.69	4475	4510	4455	5810	3135	4475	4475.67	1.33	0	-58	4631	4552	4506	4427	4381	4530	4405	15	1337	100	3220	5	1	15000000	674	5.71	0.39	12	0.13	786.00	11603.00	7000	20220805	-35.86	4015	20221013	11.83	4700	-4.47	20230202	4025	11.55	20230103	7000	-35.86	20220805	4015	11.83	20221013	2.42	N	004590	100	15 억	199902	N	N	0	N	N
31	20230627	110154	57	100.00	KOSDAQ	유통	N	N	N	N		N	4465	-10	5	-0.22	74392290	16628	38.29	4475	4510	4455	5810	3135	4475	4473.92	1.33	0	-58	4631	4552	4506	4427	4381	4530	4405	15	1337	100	3220	5	1	15000000	670	5.68	0.38	12	0.11	786.00	11603.00	7000	20220805	-36.21	4015	20221013	11.21	4700	-5.00	20230202	4025	10.93	20230103	7000	-36.21	20220805	4015	11.21	20221013	2.42	N	004590	100	15 억	199902	N	N	0	N	N
32	20230627	100150	57	100.00	KOSDAQ	유통	N	N	N	N		N	4490	15	2	0.34	17523675	3911	9.01	4475	4510	4475	5810	3135	4475	4480.61	1.33	0	259	4631	4552	4506	4427	4381	4530	4405	15	1337	100	3220	5	1	15000000	674	5.71	0.39	12	0.03	786.00	11603.00	7000	20220805	-35.86	4015	20221013	11.83	4700	-4.47	20230202	4025	11.55	20230103	7000	-35.86	20220805	4015	11.83	20221013	2.42	N	004590	100	15 억	199902	N	N	0	N	N
33	20230627	090152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4480	5	2	0.11	344700	77	0.18	4475	4480	4475	5810	3135	4475	4476.62	1.33	0	0	4631	4552	4506	4427	4381	4530	4405	15	1337	100	3220	5	1	15000000	672	5.70	0.39	12	0.00	786.00	11603.00	7000	20220805	-36.00	4015	20221013	11.58	4700	-4.68	20230202	4025	11.30	20230103	7000	-36.00	20220805	4015	11.58	20221013	2.42	N	004590	100	15 억	199902	N	N	0	N	N
34	20230626	160151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4475	-65	5	-1.43	194134975	43244	46.68	4585	4585	4460	5900	3180	4540	4489.29	1.35	0	-1911	4746	4642	4581	4477	4416	4612	4447	15	1360	100	3260	5	1	15000000	671	5.69	0.39	12	0.29	786.00	11603.00	7000	20220805	-36.07	4015	20221013	11.46	4700	-4.79	20230202	4025	11.18	20230103	7000	-36.07	20220805	4015	11.46	20221013	2.29	N	004590	100	15 억	201812	N	N	0	N	N
35	20230626	150152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4495	-45	5	-0.99	182063255	40552	43.77	4585	4585	4460	5900	3180	4540	4489.62	1.35	0	-1409	4746	4642	4581	4477	4416	4612	4447	15	1360	100	3260	5	1	15000000	674	5.72	0.39	12	0.27	786.00	11603.00	7000	20220805	-35.79	4015	20221013	11.96	4700	-4.36	20230202	4025	11.68	20230103	7000	-35.79	20220805	4015	11.96	20221013	2.29	N	004590	100	15 억	201812	N	N	0	N	N
36	20230626	140152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4470	-70	5	-1.54	177810910	39602	42.75	4585	4585	4460	5900	3180	4540	4489.95	1.35	0	-1394	4746	4642	4581	4477	4416	4612	4447	15	1360	100	3260	5	1	15000000	671	5.69	0.39	12	0.26	786.00	11603.00	7000	20220805	-36.14	4015	20221013	11.33	4700	-4.89	20230202	4025	11.06	20230103	7000	-36.14	20220805	4015	11.33	20221013	2.29	N	004590	100	15 억	201812	N	N	0	N	N
37	20230626	130152	57	100.00	KOSDAQ	유통	N	N	N	N		N	4485	-55	5	-1.21	150107735	33400	36.05	4585	4585	4460	5900	3180	4540	4494.24	1.35	0	-1394	4746	4642	4581	4477	4416	4612	4447	15	1360	100	3260	5	1	15000000	673	5.71	0.39	12	0.22	786.00	11603.00	7000	20220805	-35.93	4015	20221013	11.71	4700	-4.57	20230202	4025	11.43	20230103	7000	-35.93	20220805	4015	11.71	20221013	2.29	N	004590	100	15 억	201812	N	N	0	N	N
38	20230626	120151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4480	-60	5	-1.32	117742285	26165	28.24	4585	4585	4475	5900	3180	4540	4499.99	1.35	0	-1394	4746	4642	4581	4477	4416	4612	4447	15	1360	100	3260	5	1	15000000	672	5.70	0.39	12	0.17	786.00	11603.00	7000	20220805	-36.00	4015	20221013	11.58	4700	-4.68	20230202	4025	11.30	20230103	7000	-36.00	20220805	4015	11.58	20221013	2.29	N	004590	100	15 억	201812	N	N	0	N	N
39	20230626	110151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4500	-40	5	-0.88	83692280	18584	20.06	4585	4585	4475	5900	3180	4540	4503.46	1.35	0	-1394	4746	4642	4581	4477	4416	4612	4447	15	1360	100	3260	5	1	15000000	675	5.73	0.39	12	0.12	786.00	11603.00	7000	20220805	-35.71	4015	20221013	12.08	4700	-4.26	20230202	4025	11.80	20230103	7000	-35.71	20220805	4015	12.08	20221013	2.29	N	004590	100	15 억	201812	N	N	0	N	N
40	20230626	100151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4495	-45	5	-0.99	60674905	13487	14.56	4585	4585	4475	5900	3180	4540	4498.77	1.35	0	-306	4746	4642	4581	4477	4416	4612	4447	15	1360	100	3260	5	1	15000000	674	5.72	0.39	12	0.09	786.00	11603.00	7000	20220805	-35.79	4015	20221013	11.96	4700	-4.36	20230202	4025	11.68	20230103	7000	-35.79	20220805	4015	11.96	20221013	2.29	N	004590	100	15 억	201812	N	N	0	N	N
41	20230626	090151	57	100.00	KOSDAQ	유통	N	N	N	N		N	4530	-10	5	-0.22	3080235	675	0.73	4585	4585	4530	5900	3180	4540	4563.31	1.35	0	-340	4746	4642	4581	4477	4416	4612	4447	15	1360	100	3260	5	1	15000000	680	5.76	0.39	12	0.00	786.00	11603.00	7000	20220805	-35.29	4015	20221013	12.83	4700	-3.62	20230202	4025	12.55	20230103	7000	-35.29	20220805	4015	12.83	20221013	2.29	N	004590	100	15 억	201812	N	N	0	N	N
42	20230623	151510	57	100.00	KOSDAQ	유통	N	N	N	N		N	4540	-120	5	-2.58	397953085	86914	55.08	4685	4685	4520	6050	3265	4660	4578.70	1.53	0	-26316	4790	4725	4595	4530	4400	4757	4562	15	1392	100	3350	5	1	15000000	681	5.78	0.39	12	0.58	786.00	11603.00	7000	20220805	-35.14	4015	20221013	13.08	4700	-3.40	20230202	4025	12.80	20230103	7000	-35.14	20220805	4015	13.08	20221013	2.29	N	004590	100	15 억	229597	N	N	3	N	N
43	20230623	140140	57	100.00	KOSDAQ	유통	N	N	N	N		N	4530	-130	5	-2.79	374063300	81652	51.74	4685	4685	4520	6050	3265	4660	4581.19	1.53	0	-24250	4790	4725	4595	4530	4400	4757	4562	15	1392	100	3350	5	1	15000000	680	5.76	0.39	12	0.54	786.00	11603.00	7000	20220805	-35.29	4015	20221013	12.83	4700	-3.62	20230202	4025	12.55	20230103	7000	-35.29	20220805	4015	12.83	20221013	2.29	N	004590	100	15 억	229597	N	N	3	N	N
44	20230622	160150	57	100.00	KOSDAQ	유통	N	N	N	N		N	4660	170	2	3.79	697830620	152817	317.59	4480	4660	4465	5830	3145	4490	4564.38	1.58	0	-9288	4590	4540	4470	4420	4350	4565	4445	15	1342	100	3230	5	1	15000000	699	5.93	0.40	12	1.02	786.00	11603.00	7000	20220805	-33.43	4015	20221013	16.06	4700	-0.85	20230202	4025	15.78	20230103	7000	-33.43	20220805	4015	16.06	20221013	2.24	N	004590	100	15 억	237320	N	N	3	N	N
45	20230622	150628	57	100.00	KOSDAQ	유통	N	N	N	N		N	4620	130	2	2.90	516570370	113694	236.28	4480	4620	4465	5830	3145	4490	4543.51	1.58	0	-7341	4590	4540	4470	4420	4350	4565	4445	15	1342	100	3230	5	1	15000000	693	5.88	0.40	12	0.76	786.00	11603.00	7000	20220805	-34.00	4015	20221013	15.07	4700	-1.70	20230202	4025	14.78	20230103	7000	-34.00	20220805	4015	15.07	20221013	2.24	N	004590	100	15 억	237320	N	N	5	N	N
46	20230622	140908	57	100.00	KOSDAQ	유통	N	N	N	N		N	4535	45	2	1.00	218811815	48554	100.91	4480	4545	4465	5830	3145	4490	4506.57	1.58	0	-6641	4590	4540	4470	4420	4350	4565	4445	15	1342	100	3230	5	1	15000000	680	5.77	0.39	12	0.32	786.00	11603.00	7000	20220805	-35.21	4015	20221013	12.95	4700	-3.51	20230202	4025	12.67	20230103	7000	-35.21	20220805	4015	12.95	20221013	2.24	N	004590	100	15 억	237320	N	N	5	N	N
47	20230622	130938	57	100.00	KOSDAQ	유통	N	N	N	N		N	4465	-25	5	-0.56	64220320	14353	29.83	4480	4485	4465	5830	3145	4490	4474.35	1.58	0	-1755	4590	4540	4470	4420	4350	4565	4445	15	1342	100	3230	5	1	15000000	670	5.68	0.38	12	0.10	786.00	11603.00	7000	20220805	-36.21	4015	20221013	11.21	4700	-5.00	20230202	4025	10.93	20230103	7000	-36.21	20220805	4015	11.21	20221013	2.24	N	004590	100	15 억	237320	N	N	5	N	N
48	20230622	120522	57	100.00	KOSDAQ	유통	N	N	N	N		N	4475	-15	5	-0.33	48316555	10799	22.44	4480	4485	4465	5830	3145	4490	4474.17	1.58	0	-1430	4590	4540	4470	4420	4350	4565	4445	15	1342	100	3230	5	1	15000000	671	5.69	0.39	12	0.07	786.00	11603.00	7000	20220805	-36.07	4015	20221013	11.46	4700	-4.79	20230202	4025	11.18	20230103	7000	-36.07	20220805	4015	11.46	20221013	2.24	N	004590	100	15 억	237320	N	N	5	N	N
49	20230622	110225	57	100.00	KOSDAQ	유통	N	N	N	N		N	4480	-10	5	-0.22	33087885	7397	15.37	4480	4485	4465	5830	3145	4490	4473.15	1.58	0	-408	4590	4540	4470	4420	4350	4565	4445	15	1342	100	3230	5	1	15000000	672	5.70	0.39	12	0.05	786.00	11603.00	7000	20220805	-36.00	4015	20221013	11.58	4700	-4.68	20230202	4025	11.30	20230103	7000	-36.00	20220805	4015	11.58	20221013	2.24	N	004590	100	15 억	237320	N	N	5	N	N
50	20230622	100351	57	100.00	KOSDAQ	유통	N	N	N	N		N	4480	-10	5	-0.22	25202255	5637	11.71	4480	4485	4465	5830	3145	4490	4470.86	1.58	0	-408	4590	4540	4470	4420	4350	4565	4445	15	1342	100	3230	5	1	15000000	672	5.70	0.39	12	0.04	786.00	11603.00	7000	20220805	-36.00	4015	20221013	11.58	4700	-4.68	20230202	4025	11.30	20230103	7000	-36.00	20220805	4015	11.58	20221013	2.24	N	004590	100	15 억	237320	N	N	5	N	N
51	20230622	090243	57	100.00	KOSDAQ	유통	N	N	N	N		N	4470	-20	5	-0.45	10937275	2444	5.08	4480	4480	4470	5830	3145	4490	4475.15	1.58	0	-790	4590	4540	4470	4420	4350	4565	4445	15	1342	100	3230	5	1	15000000	671	5.69	0.39	12	0.02	786.00	11603.00	7000	20220805	-36.14	4015	20221013	11.33	4700	-4.89	20230202	4025	11.06	20230103	7000	-36.14	20220805	4015	11.33	20221013	2.24	N	004590	100	15 억	237320	N	N	5	N	N
52	20230621	160130	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4490	45	2	1.01	210371590	47077	219.69	4445	4520	4400	5770	3115	4445	4468.25	1.56	0	2753	4501	4472	4441	4412	4381	4487	4427	15	1327	100	3200	5	1	15000000	674	5.71	0.39	12	0.31	786.00	11603.00	7000	20220805	-35.86	4015	20221013	11.83	4700	-4.47	20230202	4025	11.55	20230103	7000	-35.86	20220805	4015	11.83	20221013	2.25	N	004590	100	15 억	234651	N	N	5	N	N
53	20230621	151000	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4490	45	2	1.01	184423810	41298	192.72	4445	4520	4400	5770	3115	4445	4465.68	1.56	0	2630	4501	4472	4441	4412	4381	4487	4427	15	1327	100	3200	5	1	15000000	674	5.71	0.39	12	0.28	786.00	11603.00	7000	20220805	-35.86	4015	20221013	11.83	4700	-4.47	20230202	4025	11.55	20230103	7000	-35.86	20220805	4015	11.83	20221013	2.25	N	004590	100	15 억	234651	N	N	1	N	N
54	20230621	140803	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4495	50	2	1.12	139390785	31267	145.91	4445	4520	4400	5770	3115	4445	4458.08	1.56	0	783	4501	4472	4441	4412	4381	4487	4427	15	1327	100	3200	5	1	15000000	674	5.72	0.39	12	0.21	786.00	11603.00	7000	20220805	-35.79	4015	20221013	11.96	4700	-4.36	20230202	4025	11.68	20230103	7000	-35.79	20220805	4015	11.96	20221013	2.25	N	004590	100	15 억	234651	N	N	1	N	N
55	20230621	130941	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4460	15	2	0.34	79243690	17879	83.43	4445	4460	4400	5770	3115	4445	4432.22	1.56	0	73	4501	4472	4441	4412	4381	4487	4427	15	1327	100	3200	5	1	15000000	669	5.67	0.38	12	0.12	786.00	11603.00	7000	20220805	-36.29	4015	20221013	11.08	4700	-5.11	20230202	4025	10.81	20230103	7000	-36.29	20220805	4015	11.08	20221013	2.25	N	004590	100	15 억	234651	N	N	1	N	N
56	20230621	121005	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4410	-35	5	-0.79	51370060	11587	54.07	4445	4460	4410	5770	3115	4445	4433.42	1.56	0	595	4501	4472	4441	4412	4381	4487	4427	15	1327	100	3200	5	1	15000000	662	5.61	0.38	12	0.08	786.00	11603.00	7000	20220805	-37.00	4015	20221013	9.84	4700	-6.17	20230202	4025	9.57	20230103	7000	-37.00	20220805	4015	9.84	20221013	2.25	N	004590	100	15 억	234651	N	N	1	N	N
57	20230621	110651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4430	-15	5	-0.34	28122125	6340	29.59	4445	4450	4420	5770	3115	4445	4435.67	1.56	0	36	4501	4472	4441	4412	4381	4487	4427	15	1327	100	3200	5	1	15000000	665	5.64	0.38	12	0.04	786.00	11603.00	7000	20220805	-36.71	4015	20221013	10.34	4700	-5.74	20230202	4025	10.06	20230103	7000	-36.71	20220805	4015	10.34	20221013	2.25	N	004590	100	15 억	234651	N	N	1	N	N
58	20230621	100114	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4435	-10	5	-0.22	17727470	3991	18.62	4445	4450	4425	5770	3115	4445	4441.86	1.56	0	125	4501	4472	4441	4412	4381	4487	4427	15	1327	100	3200	5	1	15000000	665	5.64	0.38	12	0.03	786.00	11603.00	7000	20220805	-36.64	4015	20221013	10.46	4700	-5.64	20230202	4025	10.19	20230103	7000	-36.64	20220805	4015	10.46	20221013	2.25	N	004590	100	15 억	234651	N	N	1	N	N
59	20230621	090826	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4445	0	3	0.00	3409385	767	3.58	4445	4450	4440	5770	3115	4445	4445.09	1.56	0	-24	4501	4472	4441	4412	4381	4487	4427	15	1327	100	3200	5	1	15000000	667	5.66	0.38	12	0.01	786.00	11603.00	7000	20220805	-36.50	4015	20221013	10.71	4700	-5.43	20230202	4025	10.43	20230103	7000	-36.50	20220805	4015	10.71	20221013	2.25	N	004590	100	15 억	234651	N	N	1	N	N
60	20230620	160515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4445	20	2	0.45	94950245	21404	109.34	4415	4470	4410	5750	3100	4425	4436.01	1.55	0	2018	4458	4441	4413	4396	4368	4450	4405	15	1325	100	3180	5	1	15000000	667	5.66	0.38	12	0.14	786.00	11603.00	7000	20220805	-36.50	4015	20221013	10.71	4700	-5.43	20230202	4025	10.43	20230103	7000	-36.50	20220805	4015	10.71	20221013	2.20	N	004590	100	15 억	232633	N	N	1	N	N
61	20230620	150710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4445	20	2	0.45	89243675	20120	102.78	4415	4470	4410	5750	3100	4425	4435.57	1.55	0	2041	4458	4441	4413	4396	4368	4450	4405	15	1325	100	3180	5	1	15000000	667	5.66	0.38	12	0.13	786.00	11603.00	7000	20220805	-36.50	4015	20221013	10.71	4700	-5.43	20230202	4025	10.43	20230103	7000	-36.50	20220805	4015	10.71	20221013	2.20	N	004590	100	15 억	232633	N	N	0	N	N
62	20230620	140128	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4455	30	2	0.68	85062370	19180	97.98	4415	4470	4410	5750	3100	4425	4434.95	1.55	0	2166	4458	4441	4413	4396	4368	4450	4405	15	1325	100	3180	5	1	15000000	668	5.67	0.38	12	0.13	786.00	11603.00	7000	20220805	-36.36	4015	20221013	10.96	4700	-5.21	20230202	4025	10.68	20230103	7000	-36.36	20220805	4015	10.96	20221013	2.20	N	004590	100	15 억	232633	N	N	0	N	N
63	20230620	130922	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4445	20	2	0.45	65859865	14857	75.90	4415	4450	4410	5750	3100	4425	4432.92	1.55	0	1304	4458	4441	4413	4396	4368	4450	4405	15	1325	100	3180	5	1	15000000	667	5.66	0.38	12	0.10	786.00	11603.00	7000	20220805	-36.50	4015	20221013	10.71	4700	-5.43	20230202	4025	10.43	20230103	7000	-36.50	20220805	4015	10.71	20221013	2.20	N	004590	100	15 억	232633	N	N	0	N	N
64	20230620	120444	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4415	-10	5	-0.23	38606035	8717	44.53	4415	4445	4410	5750	3100	4425	4428.82	1.55	0	662	4458	4441	4413	4396	4368	4450	4405	15	1325	100	3180	5	1	15000000	662	5.62	0.38	12	0.06	786.00	11603.00	7000	20220805	-36.93	4015	20221013	9.96	4700	-6.06	20230202	4025	9.69	20230103	7000	-36.93	20220805	4015	9.96	20221013	2.20	N	004590	100	15 억	232633	N	N	0	N	N
65	20230620	111020	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4425	0	3	0.00	37670275	8505	43.45	4415	4445	4410	5750	3100	4425	4429.19	1.55	0	617	4458	4441	4413	4396	4368	4450	4405	15	1325	100	3180	5	1	15000000	664	5.63	0.38	12	0.06	786.00	11603.00	7000	20220805	-36.79	4015	20221013	10.21	4700	-5.85	20230202	4025	9.94	20230103	7000	-36.79	20220805	4015	10.21	20221013	2.20	N	004590	100	15 억	232633	N	N	0	N	N
66	20230620	100947	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4440	15	2	0.34	17376590	3922	20.04	4415	4440	4415	5750	3100	4425	4430.54	1.55	0	364	4458	4441	4413	4396	4368	4450	4405	15	1325	100	3180	5	1	15000000	666	5.65	0.38	12	0.03	786.00	11603.00	7000	20220805	-36.57	4015	20221013	10.59	4700	-5.53	20230202	4025	10.31	20230103	7000	-36.57	20220805	4015	10.59	20221013	2.20	N	004590	100	15 억	232633	N	N	0	N	N
67	20230620	090203	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4415	-10	5	-0.23	2406175	545	2.78	4415	4415	4415	5750	3100	4425	4415.00	1.55	0	0	4458	4441	4413	4396	4368	4450	4405	15	1325	100	3180	5	1	15000000	662	5.62	0.38	12	0.00	786.00	11603.00	7000	20220805	-36.93	4015	20221013	9.96	4700	-6.06	20230202	4025	9.69	20230103	7000	-36.93	20220805	4015	9.96	20221013	2.20	N	004590	100	15 억	232633	N	N	0	N	N
68	20230619	160750	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4425	-20	5	-0.45	85953735	19515	59.84	4410	4430	4385	5770	3115	4445	4404.50	1.53	0	2767	4511	4477	4436	4402	4361	4457	4382	15	1327	100	3200	5	1	15000000	664	5.63	0.38	12	0.13	786.00	11603.00	7000	20220805	-36.79	4015	20221013	10.21	4700	-5.85	20230202	4025	9.94	20230103	7000	-36.79	20220805	4015	10.21	20221013	2.22	N	004590	100	15 억	229843	N	N	0	N	N
69	20230619	150834	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4425	-20	5	-0.45	83758695	19019	58.32	4410	4430	4385	5770	3115	4445	4403.95	1.53	0	2708	4511	4477	4436	4402	4361	4457	4382	15	1327	100	3200	5	1	15000000	664	5.63	0.38	12	0.13	786.00	11603.00	7000	20220805	-36.79	4015	20221013	10.21	4700	-5.85	20230202	4025	9.94	20230103	7000	-36.79	20220805	4015	10.21	20221013	2.22	N	004590	100	15 억	229843	N	N	0	N	N
70	20230619	140901	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4405	-40	5	-0.90	68248825	15508	47.56	4410	4425	4385	5770	3115	4445	4400.88	1.53	0	2594	4511	4477	4436	4402	4361	4457	4382	15	1327	100	3200	5	1	15000000	661	5.60	0.38	12	0.10	786.00	11603.00	7000	20220805	-37.07	4015	20221013	9.71	4700	-6.28	20230202	4025	9.44	20230103	7000	-37.07	20220805	4015	9.71	20221013	2.22	N	004590	100	15 억	229843	N	N	0	N	N
71	20230619	130453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4410	-35	5	-0.79	63435285	14417	44.21	4410	4425	4385	5770	3115	4445	4400.03	1.53	0	2404	4511	4477	4436	4402	4361	4457	4382	15	1327	100	3200	5	1	15000000	662	5.61	0.38	12	0.10	786.00	11603.00	7000	20220805	-37.00	4015	20221013	9.84	4700	-6.17	20230202	4025	9.57	20230103	7000	-37.00	20220805	4015	9.84	20221013	2.22	N	004590	100	15 억	229843	N	N	0	N	N
72	20230619	120405	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4395	-50	5	-1.12	62597905	14227	43.63	4410	4425	4385	5770	3115	4445	4399.94	1.53	0	2260	4511	4477	4436	4402	4361	4457	4382	15	1327	100	3200	5	1	15000000	659	5.59	0.38	12	0.09	786.00	11603.00	7000	20220805	-37.21	4015	20221013	9.46	4700	-6.49	20230202	4025	9.19	20230103	7000	-37.21	20220805	4015	9.46	20221013	2.22	N	004590	100	15 억	229843	N	N	0	N	N
73	20230619	110742	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4390	-55	5	-1.24	58904660	13387	41.05	4410	4425	4385	5770	3115	4445	4400.14	1.53	0	2044	4511	4477	4436	4402	4361	4457	4382	15	1327	100	3200	5	1	15000000	659	5.59	0.38	12	0.09	786.00	11603.00	7000	20220805	-37.29	4015	20221013	9.34	4700	-6.60	20230202	4025	9.07	20230103	7000	-37.29	20220805	4015	9.34	20221013	2.22	N	004590	100	15 억	229843	N	N	0	N	N
74	20230619	100716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4420	-25	5	-0.56	36488540	8285	25.41	4410	4425	4390	5770	3115	4445	4404.17	1.53	0	1293	4511	4477	4436	4402	4361	4457	4382	15	1327	100	3200	5	1	15000000	663	5.62	0.38	12	0.06	786.00	11603.00	7000	20220805	-36.86	4015	20221013	10.09	4700	-5.96	20230202	4025	9.81	20230103	7000	-36.86	20220805	4015	10.09	20221013	2.22	N	004590	100	15 억	229843	N	N	0	N	N
75	20230619	090819	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4420	-25	5	-0.56	5587915	1267	3.89	4410	4420	4405	5770	3115	4445	4410.35	1.53	0	49	4511	4477	4436	4402	4361	4457	4382	15	1327	100	3200	5	1	15000000	663	5.62	0.38	12	0.01	786.00	11603.00	7000	20220805	-36.86	4015	20221013	10.09	4700	-5.96	20230202	4025	9.81	20230103	7000	-36.86	20220805	4015	10.09	20221013	2.22	N	004590	100	15 억	229843	N	N	0	N	N
76	20230616	160110	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4445	-5	5	-0.11	142190030	32197	95.99	4465	4470	4395	5780	3115	4450	4416.25	1.53	0	316	4500	4475	4440	4415	4380	4487	4427	15	1332	100	3200	5	1	15000000	667	5.66	0.38	12	0.21	786.00	11603.00	7000	20220805	-36.50	4015	20221013	10.71	4700	-5.43	20230202	4025	10.43	20230103	7000	-36.50	20220805	4015	10.71	20221013	2.19	N	004590	100	15 억	229516	N	N	0	N	N
77	20230616	150709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4425	-25	5	-0.56	124565165	28214	84.12	4465	4470	4395	5780	3115	4450	4415.01	1.53	0	397	4500	4475	4440	4415	4380	4487	4427	15	1332	100	3200	5	1	15000000	664	5.63	0.38	12	0.19	786.00	11603.00	7000	20220805	-36.79	4015	20221013	10.21	4700	-5.85	20230202	4025	9.94	20230103	7000	-36.79	20220805	4015	10.21	20221013	2.19	N	004590	100	15 억	229516	N	N	0	N	N
78	20230616	140950	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4435	-15	5	-0.34	94820640	21467	64.00	4465	4470	4395	5780	3115	4450	4417.04	1.53	0	405	4500	4475	4440	4415	4380	4487	4427	15	1332	100	3200	5	1	15000000	665	5.64	0.38	12	0.14	786.00	11603.00	7000	20220805	-36.64	4015	20221013	10.46	4700	-5.64	20230202	4025	10.19	20230103	7000	-36.64	20220805	4015	10.46	20221013	2.19	N	004590	100	15 억	229516	N	N	0	N	N
79	20230616	130619	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4430	-20	5	-0.45	84682515	19174	57.17	4465	4470	4395	5780	3115	4450	4416.53	1.53	0	442	4500	4475	4440	4415	4380	4487	4427	15	1332	100	3200	5	1	15000000	665	5.64	0.38	12	0.13	786.00	11603.00	7000	20220805	-36.71	4015	20221013	10.34	4700	-5.74	20230202	4025	10.06	20230103	7000	-36.71	20220805	4015	10.34	20221013	2.19	N	004590	100	15 억	229516	N	N	0	N	N
80	20230616	120247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4440	-10	5	-0.22	77153175	17476	52.10	4465	4470	4395	5780	3115	4450	4414.81	1.53	0	1594	4500	4475	4440	4415	4380	4487	4427	15	1332	100	3200	5	1	15000000	666	5.65	0.38	12	0.12	786.00	11603.00	7000	20220805	-36.57	4015	20221013	10.59	4700	-5.53	20230202	4025	10.31	20230103	7000	-36.57	20220805	4015	10.59	20221013	2.19	N	004590	100	15 억	229516	N	N	0	N	N
81	20230616	110455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4405	-45	5	-1.01	59024220	13378	39.89	4465	4470	4395	5780	3115	4450	4412.03	1.53	0	1720	4500	4475	4440	4415	4380	4487	4427	15	1332	100	3200	5	1	15000000	661	5.60	0.38	12	0.09	786.00	11603.00	7000	20220805	-37.07	4015	20221013	9.71	4700	-6.28	20230202	4025	9.44	20230103	7000	-37.07	20220805	4015	9.71	20221013	2.19	N	004590	100	15 억	229516	N	N	0	N	N
82	20230616	100144	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4425	-25	5	-0.56	39514430	8954	26.70	4465	4470	4400	5780	3115	4450	4413.04	1.53	0	1772	4500	4475	4440	4415	4380	4487	4427	15	1332	100	3200	5	1	15000000	664	5.63	0.38	12	0.06	786.00	11603.00	7000	20220805	-36.79	4015	20221013	10.21	4700	-5.85	20230202	4025	9.94	20230103	7000	-36.79	20220805	4015	10.21	20221013	2.19	N	004590	100	15 억	229516	N	N	0	N	N
83	20230616	090631	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4455	5	2	0.11	4859255	1091	3.25	4465	4470	4450	5780	3115	4450	4453.95	1.53	0	-924	4500	4475	4440	4415	4380	4487	4427	15	1332	100	3200	5	1	15000000	668	5.67	0.38	12	0.01	786.00	11603.00	7000	20220805	-36.36	4015	20221013	10.96	4700	-5.21	20230202	4025	10.68	20230103	7000	-36.36	20220805	4015	10.96	20221013	2.19	N	004590	100	15 억	229516	N	N	0	N	N
84	20230615	150853	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4410	-60	5	-1.34	143886245	32481	38.98	4435	4465	4405	5810	3130	4470	4429.86	1.58	0	-6774	4593	4531	4458	4396	4323	4562	4427	15	1340	100	3210	5	1	15000000	662	5.61	0.38	12	0.22	786.00	11603.00	7000	20220805	-37.00	4015	20221013	9.84	4700	-6.17	20230202	4025	9.57	20230103	7000	-37.00	20220805	4015	9.84	20221013	2.18	N	004590	100	15 억	236833	N	N	0	N	N
85	20230615	140900	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4435	-35	5	-0.78	116235400	26216	31.47	4435	4465	4410	5810	3130	4470	4433.76	1.58	0	-6607	4593	4531	4458	4396	4323	4562	4427	15	1340	100	3210	5	1	15000000	665	5.64	0.38	12	0.17	786.00	11603.00	7000	20220805	-36.64	4015	20221013	10.46	4700	-5.64	20230202	4025	10.19	20230103	7000	-36.64	20220805	4015	10.46	20221013	2.18	N	004590	100	15 억	236833	N	N	0	N	N
86	20230615	131036	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4450	-20	5	-0.45	102388155	23081	27.70	4435	4465	4410	5810	3130	4470	4436.04	1.58	0	-6366	4593	4531	4458	4396	4323	4562	4427	15	1340	100	3210	5	1	15000000	668	5.66	0.38	12	0.15	786.00	11603.00	7000	20220805	-36.43	4015	20221013	10.83	4700	-5.32	20230202	4025	10.56	20230103	7000	-36.43	20220805	4015	10.83	20221013	2.18	N	004590	100	15 억	236833	N	N	0	N	N
87	20230615	120746	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4450	-20	5	-0.45	90107780	20312	24.38	4435	4465	4410	5810	3130	4470	4436.18	1.58	0	-5957	4593	4531	4458	4396	4323	4562	4427	15	1340	100	3210	5	1	15000000	668	5.66	0.38	12	0.14	786.00	11603.00	7000	20220805	-36.43	4015	20221013	10.83	4700	-5.32	20230202	4025	10.56	20230103	7000	-36.43	20220805	4015	10.83	20221013	2.18	N	004590	100	15 억	236833	N	N	0	N	N
88	20230615	110722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4455	-15	5	-0.34	84727395	19103	22.93	4435	4465	4410	5810	3130	4470	4435.29	1.58	0	-5648	4593	4531	4458	4396	4323	4562	4427	15	1340	100	3210	5	1	15000000	668	5.67	0.38	12	0.13	786.00	11603.00	7000	20220805	-36.36	4015	20221013	10.96	4700	-5.21	20230202	4025	10.68	20230103	7000	-36.36	20220805	4015	10.96	20221013	2.18	N	004590	100	15 억	236833	N	N	0	N	N
89	20230611	184714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4460	20	2	0.45	103530175	23323	72.75	4440	4460	4410	5770	3110	4440	4438.50	1.81	-5037	-4663	4513	4476	4438	4401	4363	4495	4420	15	1330	100	3190	5	1	15000000	669	5.67	0.38	12	0.16	786.00	11603.00	7000	20220805	-36.29	4015	20221013	11.08	4700	-5.11	20230202	4025	10.81	20230103	7000	-36.29	20220805	4015	11.08	20221013	2.20	N	004590	100	15 억	271418	N	N	35	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History