KissMeData/004590/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

40 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	investmentCareful	shortOverheated
2	20250219	160158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	0	3	0.00	245709455	58553	273.31	4220	4260	4155	5470	2950	4210	4196.36	1.41	-10388	4296	4252	4191	4147	4086	4275	4170	15	1260	100	3110	5	1	15000000	632	5.73	0.35	12	0.39	735.00	12119.00	4950	20240328	-14.95	3350	20240805	25.67	4550	-7.47	20250206	3805	10.64	20250113	4950	-14.95	20240328	3350	25.67	20240805	0.92	N	004590	100	15 억	210973	N	N	N	N
3	20250219	150159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	-35	5	-0.83	224971140	53606	250.21	4220	4260	4155	5470	2950	4210	4196.75	1.41	-9213	4296	4252	4191	4147	4086	4275	4170	15	1260	100	3110	5	1	15000000	626	5.68	0.34	12	0.36	735.00	12119.00	4950	20240328	-15.66	3350	20240805	24.63	4550	-8.24	20250206	3805	9.72	20250113	4950	-15.66	20240328	3350	24.63	20240805	0.92	N	004590	100	15 억	210973	N	N	N	N
4	20250219	140158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-45	5	-1.07	172514965	41007	191.41	4220	4260	4160	5470	2950	4210	4206.96	1.41	-11293	4296	4252	4191	4147	4086	4275	4170	15	1260	100	3110	5	1	15000000	625	5.67	0.34	12	0.27	735.00	12119.00	4950	20240328	-15.86	3350	20240805	24.33	4550	-8.46	20250206	3805	9.46	20250113	4950	-15.86	20240328	3350	24.33	20240805	0.92	N	004590	100	15 억	210973	N	N	N	N
5	20250219	130158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-20	5	-0.48	129970400	30805	143.79	4220	4260	4185	5470	2950	4210	4219.13	1.41	-10678	4296	4252	4191	4147	4086	4275	4170	15	1260	100	3110	5	1	15000000	629	5.70	0.35	12	0.21	735.00	12119.00	4950	20240328	-15.35	3350	20240805	25.07	4550	-7.91	20250206	3805	10.12	20250113	4950	-15.35	20240328	3350	25.07	20240805	0.92	N	004590	100	15 억	210973	N	N	N	N
6	20250219	120158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-10	5	-0.24	119717150	28360	132.37	4220	4260	4185	5470	2950	4210	4221.34	1.41	-10273	4296	4252	4191	4147	4086	4275	4170	15	1260	100	3110	5	1	15000000	630	5.71	0.35	12	0.19	735.00	12119.00	4950	20240328	-15.15	3350	20240805	25.37	4550	-7.69	20250206	3805	10.38	20250113	4950	-15.15	20240328	3350	25.37	20240805	0.92	N	004590	100	15 억	210973	N	N	N	N
7	20250219	110159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-5	5	-0.12	113007900	26765	124.93	4220	4260	4185	5470	2950	4210	4222.23	1.41	-8981	4296	4252	4191	4147	4086	4275	4170	15	1260	100	3110	5	1	15000000	631	5.72	0.35	12	0.18	735.00	12119.00	4950	20240328	-15.05	3350	20240805	25.52	4550	-7.58	20250206	3805	10.51	20250113	4950	-15.05	20240328	3350	25.52	20240805	0.92	N	004590	100	15 억	210973	N	N	N	N
8	20250219	100158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	35	2	0.83	95515315	22620	105.58	4220	4260	4185	5470	2950	4210	4222.60	1.41	-5450	4296	4252	4191	4147	4086	4275	4170	15	1260	100	3110	5	1	15000000	637	5.78	0.35	12	0.15	735.00	12119.00	4950	20240328	-14.24	3350	20240805	26.72	4550	-6.70	20250206	3805	11.56	20250113	4950	-14.24	20240328	3350	26.72	20240805	0.92	N	004590	100	15 억	210973	N	N	N	N
9	20250219	090158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-25	5	-0.59	54417700	12897	60.20	4220	4220	4185	5470	2950	4210	4219.41	1.41	-3054	4296	4252	4191	4147	4086	4275	4170	15	1260	100	3110	5	1	15000000	628	5.69	0.35	12	0.09	735.00	12119.00	4950	20240328	-15.45	3350	20240805	24.93	4550	-8.02	20250206	3805	9.99	20250113	4950	-15.45	20240328	3350	24.93	20240805	0.92	N	004590	100	15 억	210973	N	N	N	N
10	20250218	160158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	45	2	1.08	89509360	21413	38.41	4130	4235	4130	5410	2920	4165	4180.14	1.41	-2023	4275	4220	4155	4100	4035	4247	4127	15	1245	100	3080	5	1	15000000	632	5.73	0.35	12	0.14	735.00	12119.00	4950	20240328	-14.95	3350	20240805	25.67	4550	-7.47	20250206	3805	10.64	20250113	4950	-14.95	20240328	3350	25.67	20240805	1.01	N	004590	100	15 억	212079	N	N	N	N
11	20250218	150158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	15	2	0.36	84598830	20242	36.31	4130	4235	4130	5410	2920	4165	4179.37	1.41	-2223	4275	4220	4155	4100	4035	4247	4127	15	1245	100	3080	5	1	15000000	627	5.69	0.34	12	0.13	735.00	12119.00	4950	20240328	-15.56	3350	20240805	24.78	4550	-8.13	20250206	3805	9.86	20250113	4950	-15.56	20240328	3350	24.78	20240805	1.01	N	004590	100	15 억	212079	N	N	N	N
12	20250218	140159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	25	2	0.60	81537590	19512	35.00	4130	4235	4130	5410	2920	4165	4178.84	1.41	-2238	4275	4220	4155	4100	4035	4247	4127	15	1245	100	3080	5	1	15000000	629	5.70	0.35	12	0.13	735.00	12119.00	4950	20240328	-15.35	3350	20240805	25.07	4550	-7.91	20250206	3805	10.12	20250113	4950	-15.35	20240328	3350	25.07	20240805	1.01	N	004590	100	15 억	212079	N	N	N	N
13	20250218	130158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	20	2	0.48	73191370	17522	31.43	4130	4235	4130	5410	2920	4165	4177.11	1.41	-2360	4275	4220	4155	4100	4035	4247	4127	15	1245	100	3080	5	1	15000000	628	5.69	0.35	12	0.12	735.00	12119.00	4950	20240328	-15.45	3350	20240805	24.93	4550	-8.02	20250206	3805	9.99	20250113	4950	-15.45	20240328	3350	24.93	20240805	1.01	N	004590	100	15 억	212079	N	N	N	N
14	20250218	120158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	35	2	0.84	67115890	16073	28.83	4130	4235	4130	5410	2920	4165	4175.69	1.41	-1473	4275	4220	4155	4100	4035	4247	4127	15	1245	100	3080	5	1	15000000	630	5.71	0.35	12	0.11	735.00	12119.00	4950	20240328	-15.15	3350	20240805	25.37	4550	-7.69	20250206	3805	10.38	20250113	4950	-15.15	20240328	3350	25.37	20240805	1.01	N	004590	100	15 억	212079	N	N	N	N
15	20250218	110159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	40	2	0.96	56745310	13609	24.41	4130	4235	4130	5410	2920	4165	4169.69	1.41	-1091	4275	4220	4155	4100	4035	4247	4127	15	1245	100	3080	5	1	15000000	631	5.72	0.35	12	0.09	735.00	12119.00	4950	20240328	-15.05	3350	20240805	25.52	4550	-7.58	20250206	3805	10.51	20250113	4950	-15.05	20240328	3350	25.52	20240805	1.01	N	004590	100	15 억	212079	N	N	N	N
16	20250218	100158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	10	2	0.24	46521200	11179	20.05	4130	4235	4130	5410	2920	4165	4161.48	1.41	-532	4275	4220	4155	4100	4035	4247	4127	15	1245	100	3080	5	1	15000000	626	5.68	0.34	12	0.07	735.00	12119.00	4950	20240328	-15.66	3350	20240805	24.63	4550	-8.24	20250206	3805	9.72	20250113	4950	-15.66	20240328	3350	24.63	20240805	1.01	N	004590	100	15 억	212079	N	N	N	N
17	20250218	090158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	0	3	0.00	7009155	1696	3.04	4130	4165	4130	5410	2920	4165	4132.76	1.41	-12	4275	4220	4155	4100	4035	4247	4127	15	1245	100	3080	5	1	15000000	625	5.67	0.34	12	0.01	735.00	12119.00	4950	20240328	-15.86	3350	20240805	24.33	4550	-8.46	20250206	3805	9.46	20250113	4950	-15.86	20240328	3350	24.33	20240805	1.01	N	004590	100	15 억	212079	N	N	N	N
18	20250217	160158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	35	2	0.85	230979400	55742	145.15	4130	4210	4090	5360	2895	4130	4143.72	1.29	17857	4313	4221	4168	4076	4023	4195	4050	15	1230	100	3050	5	1	15000000	625	5.67	0.34	12	0.37	735.00	12119.00	4950	20240328	-15.86	3350	20240805	24.33	4550	-8.46	20250206	3805	9.46	20250113	4950	-15.86	20240328	3350	24.33	20240805	1.02	N	004590	100	15 억	194200	N	N	N	N
19	20250217	150159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	60	2	1.45	229188360	55312	144.03	4130	4210	4090	5360	2895	4130	4143.56	1.29	17863	4313	4221	4168	4076	4023	4195	4050	15	1230	100	3050	5	1	15000000	629	5.70	0.35	12	0.37	735.00	12119.00	4950	20240328	-15.35	3350	20240805	25.07	4550	-7.91	20250206	3805	10.12	20250113	4950	-15.35	20240328	3350	25.07	20240805	1.02	N	004590	100	15 억	194200	N	N	N	N
20	20250217	140157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	70	2	1.69	220884405	53332	138.88	4130	4210	4090	5360	2895	4130	4141.69	1.29	17540	4313	4221	4168	4076	4023	4195	4050	15	1230	100	3050	5	1	15000000	630	5.71	0.35	12	0.36	735.00	12119.00	4950	20240328	-15.15	3350	20240805	25.37	4550	-7.69	20250206	3805	10.38	20250113	4950	-15.15	20240328	3350	25.37	20240805	1.02	N	004590	100	15 억	194200	N	N	N	N
21	20250217	130158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	40	2	0.97	182006840	43970	114.50	4130	4210	4090	5360	2895	4130	4139.34	1.29	13150	4313	4221	4168	4076	4023	4195	4050	15	1230	100	3050	5	1	15000000	626	5.67	0.34	12	0.29	735.00	12119.00	4950	20240328	-15.76	3350	20240805	24.48	4550	-8.35	20250206	3805	9.59	20250113	4950	-15.76	20240328	3350	24.48	20240805	1.02	N	004590	100	15 억	194200	N	N	N	N
22	20250217	120158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	45	2	1.09	175236450	42348	110.28	4130	4210	4090	5360	2895	4130	4138.01	1.29	12955	4313	4221	4168	4076	4023	4195	4050	15	1230	100	3050	5	1	15000000	626	5.68	0.34	12	0.28	735.00	12119.00	4950	20240328	-15.66	3350	20240805	24.63	4550	-8.24	20250206	3805	9.72	20250113	4950	-15.66	20240328	3350	24.63	20240805	1.02	N	004590	100	15 억	194200	N	N	N	N
23	20250217	110158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	45	2	1.09	171704355	41503	108.08	4130	4210	4090	5360	2895	4130	4137.16	1.29	12580	4313	4221	4168	4076	4023	4195	4050	15	1230	100	3050	5	1	15000000	626	5.68	0.34	12	0.28	735.00	12119.00	4950	20240328	-15.66	3350	20240805	24.63	4550	-8.24	20250206	3805	9.72	20250113	4950	-15.66	20240328	3350	24.63	20240805	1.02	N	004590	100	15 억	194200	N	N	N	N
24	20250217	100158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	50	2	1.21	169477845	40971	106.69	4130	4210	4090	5360	2895	4130	4136.53	1.29	12309	4313	4221	4168	4076	4023	4195	4050	15	1230	100	3050	5	1	15000000	627	5.69	0.34	12	0.27	735.00	12119.00	4950	20240328	-15.56	3350	20240805	24.78	4550	-8.13	20250206	3805	9.86	20250113	4950	-15.56	20240328	3350	24.78	20240805	1.02	N	004590	100	15 억	194200	N	N	N	N
25	20250217	090157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	0	3	0.00	6835150	1655	4.31	4130	4130	4130	5360	2895	4130	4130.00	1.29	-24	4313	4221	4168	4076	4023	4195	4050	15	1230	100	3050	5	1	15000000	620	5.62	0.34	12	0.01	735.00	12119.00	4950	20240328	-16.57	3350	20240805	23.28	4550	-9.23	20250206	3805	8.54	20250113	4950	-16.57	20240328	3350	23.28	20240805	1.02	N	004590	100	15 억	194200	N	N	N	N
26	20250214	160157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-120	5	-2.82	159902165	38376	210.97	4260	4260	4115	5520	2975	4250	4166.73	1.30	-1409	4293	4271	4238	4216	4183	4282	4227	15	1270	100	3140	5	1	15000000	620	5.62	0.34	12	0.26	735.00	12119.00	4950	20240328	-16.57	3350	20240805	23.28	4550	-9.23	20250206	3805	8.54	20250113	4950	-16.57	20240328	3350	23.28	20240805	0.99	N	004590	100	15 억	195617	N	N	N	N
27	20250214	150157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-120	5	-2.82	158022955	37921	208.47	4260	4260	4115	5520	2975	4250	4167.16	1.30	-1407	4293	4271	4238	4216	4183	4282	4227	15	1270	100	3140	5	1	15000000	620	5.62	0.34	12	0.25	735.00	12119.00	4950	20240328	-16.57	3350	20240805	23.28	4550	-9.23	20250206	3805	8.54	20250113	4950	-16.57	20240328	3350	23.28	20240805	0.99	N	004590	100	15 억	195617	N	N	N	N
28	20250214	140157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-120	5	-2.82	136181220	32630	179.38	4260	4260	4115	5520	2975	4250	4173.50	1.30	-1408	4293	4271	4238	4216	4183	4282	4227	15	1270	100	3140	5	1	15000000	620	5.62	0.34	12	0.22	735.00	12119.00	4950	20240328	-16.57	3350	20240805	23.28	4550	-9.23	20250206	3805	8.54	20250113	4950	-16.57	20240328	3350	23.28	20240805	0.99	N	004590	100	15 억	195617	N	N	N	N
29	20250214	130157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-130	5	-3.06	121353460	29034	159.62	4260	4260	4120	5520	2975	4250	4179.70	1.30	-1408	4293	4271	4238	4216	4183	4282	4227	15	1270	100	3140	5	1	15000000	618	5.61	0.34	12	0.19	735.00	12119.00	4950	20240328	-16.77	3350	20240805	22.99	4550	-9.45	20250206	3805	8.28	20250113	4950	-16.77	20240328	3350	22.99	20240805	0.99	N	004590	100	15 억	195617	N	N	N	N
30	20250214	120157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-100	5	-2.35	91870315	21902	120.41	4260	4260	4150	5520	2975	4250	4194.61	1.30	-1270	4293	4271	4238	4216	4183	4282	4227	15	1270	100	3140	5	1	15000000	623	5.65	0.34	12	0.15	735.00	12119.00	4950	20240328	-16.16	3350	20240805	23.88	4550	-8.79	20250206	3805	9.07	20250113	4950	-16.16	20240328	3350	23.88	20240805	0.99	N	004590	100	15 억	195617	N	N	N	N
31	20250214	110157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-70	5	-1.65	83315745	19843	109.09	4260	4260	4160	5520	2975	4250	4198.75	1.30	-1220	4293	4271	4238	4216	4183	4282	4227	15	1270	100	3140	5	1	15000000	627	5.69	0.34	12	0.13	735.00	12119.00	4950	20240328	-15.56	3350	20240805	24.78	4550	-8.13	20250206	3805	9.86	20250113	4950	-15.56	20240328	3350	24.78	20240805	0.99	N	004590	100	15 억	195617	N	N	N	N
32	20250214	100157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-70	5	-1.65	56748670	13467	74.04	4260	4260	4180	5520	2975	4250	4213.91	1.30	-1194	4293	4271	4238	4216	4183	4282	4227	15	1270	100	3140	5	1	15000000	627	5.69	0.34	12	0.09	735.00	12119.00	4950	20240328	-15.56	3350	20240805	24.78	4550	-8.13	20250206	3805	9.86	20250113	4950	-15.56	20240328	3350	24.78	20240805	0.99	N	004590	100	15 억	195617	N	N	N	N
33	20250214	090158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	-15	5	-0.35	949500	223	1.23	4260	4260	4235	5520	2975	4250	4257.85	1.30	-82	4293	4271	4238	4216	4183	4282	4227	15	1270	100	3140	5	1	15000000	635	5.76	0.35	12	0.00	735.00	12119.00	4950	20240328	-14.44	3350	20240805	26.42	4550	-6.92	20250206	3805	11.30	20250113	4950	-14.44	20240328	3350	26.42	20240805	0.99	N	004590	100	15 억	195617	N	N	N	N
34	20250213	160156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-15	5	-0.35	76647655	18140	77.53	4245	4260	4205	5540	2990	4265	4225.34	1.31	-1011	4331	4297	4251	4217	4171	4315	4235	15	1275	100	3150	5	1	15000000	638	5.78	0.35	12	0.12	735.00	12119.00	4950	20240328	-14.14	3350	20240805	26.87	4550	-6.59	20250206	3805	11.70	20250113	4950	-14.14	20240328	3350	26.87	20240805	0.99	N	004590	100	15 억	196626	N	N	N	N
35	20250213	150156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-40	5	-0.94	63693565	15086	64.48	4245	4260	4205	5540	2990	4265	4222.03	1.31	-517	4331	4297	4251	4217	4171	4315	4235	15	1275	100	3150	5	1	15000000	634	5.75	0.35	12	0.10	735.00	12119.00	4950	20240328	-14.65	3350	20240805	26.12	4550	-7.14	20250206	3805	11.04	20250113	4950	-14.65	20240328	3350	26.12	20240805	0.99	N	004590	100	15 억	196626	N	N	N	N
36	20250213	140156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-40	5	-0.94	56419350	13363	57.11	4245	4260	4205	5540	2990	4265	4222.06	1.31	-373	4331	4297	4251	4217	4171	4315	4235	15	1275	100	3150	5	1	15000000	634	5.75	0.35	12	0.09	735.00	12119.00	4950	20240328	-14.65	3350	20240805	26.12	4550	-7.14	20250206	3805	11.04	20250113	4950	-14.65	20240328	3350	26.12	20240805	0.99	N	004590	100	15 억	196626	N	N	N	N
37	20250213	130156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-40	5	-0.94	55663075	13184	56.35	4245	4260	4205	5540	2990	4265	4222.02	1.31	-287	4331	4297	4251	4217	4171	4315	4235	15	1275	100	3150	5	1	15000000	634	5.75	0.35	12	0.09	735.00	12119.00	4950	20240328	-14.65	3350	20240805	26.12	4550	-7.14	20250206	3805	11.04	20250113	4950	-14.65	20240328	3350	26.12	20240805	0.99	N	004590	100	15 억	196626	N	N	N	N
38	20250213	120156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-40	5	-0.94	42075800	9964	42.58	4245	4260	4205	5540	2990	4265	4222.78	1.31	-335	4331	4297	4251	4217	4171	4315	4235	15	1275	100	3150	5	1	15000000	634	5.75	0.35	12	0.07	735.00	12119.00	4950	20240328	-14.65	3350	20240805	26.12	4550	-7.14	20250206	3805	11.04	20250113	4950	-14.65	20240328	3350	26.12	20240805	0.99	N	004590	100	15 억	196626	N	N	N	N
39	20250213	110156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-45	5	-1.06	16256310	3848	16.45	4245	4245	4210	5540	2990	4265	4224.61	1.31	-45	4331	4297	4251	4217	4171	4315	4235	15	1275	100	3150	5	1	15000000	633	5.74	0.35	12	0.03	735.00	12119.00	4950	20240328	-14.75	3350	20240805	25.97	4550	-7.25	20250206	3805	10.91	20250113	4950	-14.75	20240328	3350	25.97	20240805	0.99	N	004590	100	15 억	196626	N	N	N	N
40	20250213	100157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-40	5	-0.94	12306930	2912	12.45	4245	4245	4220	5540	2990	4265	4226.28	1.31	-44	4331	4297	4251	4217	4171	4315	4235	15	1275	100	3150	5	1	15000000	634	5.75	0.35	12	0.02	735.00	12119.00	4950	20240328	-14.65	3350	20240805	26.12	4550	-7.14	20250206	3805	11.04	20250113	4950	-14.65	20240328	3350	26.12	20240805	0.99	N	004590	100	15 억	196626	N	N	N	N
41	20250213	090156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-45	5	-1.06	901025	213	0.91	4245	4245	4220	5540	2990	4265	4230.16	1.31	9	4331	4297	4251	4217	4171	4315	4235	15	1275	100	3150	5	1	15000000	633	5.74	0.35	12	0.00	735.00	12119.00	4950	20240328	-14.75	3350	20240805	25.97	4550	-7.25	20250206	3805	10.91	20250113	4950	-14.75	20240328	3350	25.97	20240805	0.99	N	004590	100	15 억	196626	N	N	N	N
42	20250212	160156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	60	2	1.43	99273305	23378	57.80	4205	4285	4205	5460	2945	4205	4246.44	1.33	-2569	4325	4265	4225	4165	4125	4245	4145	15	1255	100	3110	5	1	15000000	640	5.80	0.35	12	0.16	735.00	12119.00	4950	20240328	-13.84	3350	20240805	27.31	4550	-6.26	20250206	3805	12.09	20250113	4950	-13.84	20240328	3350	27.31	20240805	0.96	N	004590	100	15 억	199175	N	N	N	N
43	20250212	150155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	15	2	0.36	87570405	20633	51.01	4205	4285	4205	5460	2945	4205	4244.19	1.33	-2439	4325	4265	4225	4165	4125	4245	4145	15	1255	100	3110	5	1	15000000	633	5.74	0.35	12	0.14	735.00	12119.00	4950	20240328	-14.75	3350	20240805	25.97	4550	-7.25	20250206	3805	10.91	20250113	4950	-14.75	20240328	3350	25.97	20240805	0.96	N	004590	100	15 억	199175	N	N	N	N
44	20250212	140155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	35	2	0.83	66132175	15567	38.49	4205	4285	4205	5460	2945	4205	4248.23	1.33	-2437	4325	4265	4225	4165	4125	4245	4145	15	1255	100	3110	5	1	15000000	636	5.77	0.35	12	0.10	735.00	12119.00	4950	20240328	-14.34	3350	20240805	26.57	4550	-6.81	20250206	3805	11.43	20250113	4950	-14.34	20240328	3350	26.57	20240805	0.96	N	004590	100	15 억	199175	N	N	N	N
45	20250212	130156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	35	2	0.83	54582545	12842	31.75	4205	4285	4205	5460	2945	4205	4250.31	1.33	-2238	4325	4265	4225	4165	4125	4245	4145	15	1255	100	3110	5	1	15000000	636	5.77	0.35	12	0.09	735.00	12119.00	4950	20240328	-14.34	3350	20240805	26.57	4550	-6.81	20250206	3805	11.43	20250113	4950	-14.34	20240328	3350	26.57	20240805	0.96	N	004590	100	15 억	199175	N	N	N	N
46	20250212	120155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	35	2	0.83	51623715	12144	30.02	4205	4285	4205	5460	2945	4205	4250.96	1.33	-2099	4325	4265	4225	4165	4125	4245	4145	15	1255	100	3110	5	1	15000000	636	5.77	0.35	12	0.08	735.00	12119.00	4950	20240328	-14.34	3350	20240805	26.57	4550	-6.81	20250206	3805	11.43	20250113	4950	-14.34	20240328	3350	26.57	20240805	0.96	N	004590	100	15 억	199175	N	N	N	N
47	20250212	110156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	50	2	1.19	41328960	9720	24.03	4205	4285	4205	5460	2945	4205	4251.95	1.33	-1307	4325	4265	4225	4165	4125	4245	4145	15	1255	100	3110	5	1	15000000	638	5.79	0.35	12	0.06	735.00	12119.00	4950	20240328	-14.04	3350	20240805	27.01	4550	-6.48	20250206	3805	11.83	20250113	4950	-14.04	20240328	3350	27.01	20240805	0.96	N	004590	100	15 억	199175	N	N	N	N
48	20250212	100156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	65	2	1.55	25573210	6030	14.91	4205	4270	4205	5460	2945	4205	4241.00	1.33	-548	4325	4265	4225	4165	4125	4245	4145	15	1255	100	3110	5	1	15000000	641	5.81	0.35	12	0.04	735.00	12119.00	4950	20240328	-13.74	3350	20240805	27.46	4550	-6.15	20250206	3805	12.22	20250113	4950	-13.74	20240328	3350	27.46	20240805	0.96	N	004590	100	15 억	199175	N	N	N	N
49	20250212	090156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	15	2	0.36	4742505	1125	2.78	4205	4220	4205	5460	2945	4205	4215.56	1.33	-42	4325	4265	4225	4165	4125	4245	4145	15	1255	100	3110	5	1	15000000	633	5.74	0.35	12	0.01	735.00	12119.00	4950	20240328	-14.75	3350	20240805	25.97	4550	-7.25	20250206	3805	10.91	20250113	4950	-14.75	20240328	3350	25.97	20240805	0.96	N	004590	100	15 억	199175	N	N	N	N
50	20250211	160155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-100	5	-2.32	170186345	40449	141.01	4285	4285	4185	5590	3015	4305	4207.43	1.32	1146	4421	4362	4291	4232	4161	4392	4262	15	1285	100	3180	5	1	15000000	631	5.72	0.35	12	0.27	735.00	12119.00	4950	20240328	-15.05	3350	20240805	25.52	4550	-7.58	20250206	3805	10.51	20250113	4950	-15.05	20240328	3350	25.52	20240805	0.97	N	004590	100	15 억	198054	N	N	N	N
51	20250211	150155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-105	5	-2.44	118672090	28173	98.22	4285	4285	4190	5590	3015	4305	4212.26	1.32	767	4421	4362	4291	4232	4161	4392	4262	15	1285	100	3180	5	1	15000000	630	5.71	0.35	12	0.19	735.00	12119.00	4950	20240328	-15.15	3350	20240805	25.37	4550	-7.69	20250206	3805	10.38	20250113	4950	-15.15	20240328	3350	25.37	20240805	0.97	N	004590	100	15 억	198054	N	N	N	N
52	20250211	140156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-105	5	-2.44	109098575	25893	90.27	4285	4285	4190	5590	3015	4305	4213.44	1.32	659	4421	4362	4291	4232	4161	4392	4262	15	1285	100	3180	5	1	15000000	630	5.71	0.35	12	0.17	735.00	12119.00	4950	20240328	-15.15	3350	20240805	25.37	4550	-7.69	20250206	3805	10.38	20250113	4950	-15.15	20240328	3350	25.37	20240805	0.97	N	004590	100	15 억	198054	N	N	N	N
53	20250211	130154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-95	5	-2.21	89969995	21336	74.38	4285	4285	4200	5590	3015	4305	4216.82	1.32	832	4421	4362	4291	4232	4161	4392	4262	15	1285	100	3180	5	1	15000000	632	5.73	0.35	12	0.14	735.00	12119.00	4950	20240328	-14.95	3350	20240805	25.67	4550	-7.47	20250206	3805	10.64	20250113	4950	-14.95	20240328	3350	25.67	20240805	0.97	N	004590	100	15 억	198054	N	N	N	N
54	20250211	120155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-95	5	-2.21	77038240	18259	63.65	4285	4285	4200	5590	3015	4305	4219.19	1.32	838	4421	4362	4291	4232	4161	4392	4262	15	1285	100	3180	5	1	15000000	632	5.73	0.35	12	0.12	735.00	12119.00	4950	20240328	-14.95	3350	20240805	25.67	4550	-7.47	20250206	3805	10.64	20250113	4950	-14.95	20240328	3350	25.67	20240805	0.97	N	004590	100	15 억	198054	N	N	N	N
55	20250211	110155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-90	5	-2.09	65641905	15547	54.20	4285	4285	4200	5590	3015	4305	4222.16	1.32	1816	4421	4362	4291	4232	4161	4392	4262	15	1285	100	3180	5	1	15000000	632	5.73	0.35	12	0.10	735.00	12119.00	4950	20240328	-14.85	3350	20240805	25.82	4550	-7.36	20250206	3805	10.78	20250113	4950	-14.85	20240328	3350	25.82	20240805	0.97	N	004590	100	15 억	198054	N	N	N	N
56	20250211	100156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-95	5	-2.21	44488540	10519	36.67	4285	4285	4210	5590	3015	4305	4229.35	1.32	2260	4421	4362	4291	4232	4161	4392	4262	15	1285	100	3180	5	1	15000000	632	5.73	0.35	12	0.07	735.00	12119.00	4950	20240328	-14.95	3350	20240805	25.67	4550	-7.47	20250206	3805	10.64	20250113	4950	-14.95	20240328	3350	25.67	20240805	0.97	N	004590	100	15 억	198054	N	N	N	N
57	20250211	090156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-30	5	-0.70	903485	211	0.74	4285	4285	4275	5590	3015	4305	4281.92	1.32	-71	4421	4362	4291	4232	4161	4392	4262	15	1285	100	3180	5	1	15000000	641	5.82	0.35	12	0.00	735.00	12119.00	4950	20240328	-13.64	3350	20240805	27.61	4550	-6.04	20250206	3805	12.35	20250113	4950	-13.64	20240328	3350	27.61	20240805	0.97	N	004590	100	15 억	198054	N	N	N	N
58	20250210	160155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	40	2	0.94	122099145	28571	49.46	4265	4350	4220	5540	2990	4265	4273.53	1.33	-917	4411	4337	4271	4197	4131	4375	4235	15	1275	100	3150	5	1	15000000	646	5.86	0.36	12	0.19	735.00	12119.00	4950	20240328	-13.03	3350	20240805	28.51	4550	-5.38	20250206	3805	13.14	20250113	4950	-13.03	20240328	3350	28.51	20240805	0.55	N	004590	100	15 억	198971	N	N	N	N
59	20250210	150155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	15	2	0.35	110894560	25958	44.93	4265	4350	4220	5540	2990	4265	4272.08	1.33	-895	4411	4337	4271	4197	4131	4375	4235	15	1275	100	3150	5	1	15000000	642	5.82	0.35	12	0.17	735.00	12119.00	4950	20240328	-13.54	3350	20240805	27.76	4550	-5.93	20250206	3805	12.48	20250113	4950	-13.54	20240328	3350	27.76	20240805	0.55	N	004590	100	15 억	198971	N	N	N	N
60	20250210	140155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	15	2	0.35	101761515	23823	41.24	4265	4350	4220	5540	2990	4265	4271.57	1.33	-891	4411	4337	4271	4197	4131	4375	4235	15	1275	100	3150	5	1	15000000	642	5.82	0.35	12	0.16	735.00	12119.00	4950	20240328	-13.54	3350	20240805	27.76	4550	-5.93	20250206	3805	12.48	20250113	4950	-13.54	20240328	3350	27.76	20240805	0.55	N	004590	100	15 억	198971	N	N	N	N
61	20250210	130155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	5	2	0.12	95579765	22379	38.74	4265	4350	4220	5540	2990	4265	4270.96	1.33	-734	4411	4337	4271	4197	4131	4375	4235	15	1275	100	3150	5	1	15000000	641	5.81	0.35	12	0.15	735.00	12119.00	4950	20240328	-13.74	3350	20240805	27.46	4550	-6.15	20250206	3805	12.22	20250113	4950	-13.74	20240328	3350	27.46	20240805	0.55	N	004590	100	15 억	198971	N	N	N	N
62	20250210	120154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	0	3	0.00	66687735	15625	27.05	4265	4350	4220	5540	2990	4265	4268.02	1.33	-708	4411	4337	4271	4197	4131	4375	4235	15	1275	100	3150	5	1	15000000	640	5.80	0.35	12	0.10	735.00	12119.00	4950	20240328	-13.84	3350	20240805	27.31	4550	-6.26	20250206	3805	12.09	20250113	4950	-13.84	20240328	3350	27.31	20240805	0.55	N	004590	100	15 억	198971	N	N	N	N
63	20250210	110154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	20	2	0.47	59470895	13927	24.11	4265	4350	4220	5540	2990	4265	4270.19	1.33	-693	4411	4337	4271	4197	4131	4375	4235	15	1275	100	3150	5	1	15000000	643	5.83	0.35	12	0.09	735.00	12119.00	4950	20240328	-13.43	3350	20240805	27.91	4550	-5.82	20250206	3805	12.61	20250113	4950	-13.43	20240328	3350	27.91	20240805	0.55	N	004590	100	15 억	198971	N	N	N	N
64	20250210	100154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-45	5	-1.06	30337820	7165	12.40	4265	4280	4220	5540	2990	4265	4234.17	1.33	85	4411	4337	4271	4197	4131	4375	4235	15	1275	100	3150	5	1	15000000	633	5.74	0.35	12	0.05	735.00	12119.00	4950	20240328	-14.75	3350	20240805	25.97	4550	-7.25	20250206	3805	10.91	20250113	4950	-14.75	20240328	3350	25.97	20240805	0.55	N	004590	100	15 억	198971	N	N	N	N
65	20250210	090154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	0	3	0.00	2149560	504	0.87	4265	4265	4265	5540	2990	4265	4265.00	1.33	56	4411	4337	4271	4197	4131	4375	4235	15	1275	100	3150	5	1	15000000	640	5.80	0.35	12	0.00	735.00	12119.00	4950	20240328	-13.84	3350	20240805	27.31	4550	-6.26	20250206	3805	12.09	20250113	4950	-13.84	20240328	3350	27.31	20240805	0.55	N	004590	100	15 억	198971	N	N	N	N
66	20250207	160153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	35	2	0.83	246242020	57651	7.80	4230	4345	4205	5490	2965	4230	4271.25	1.31	3107	4676	4452	4326	4102	3976	4390	4040	15	1260	100	3130	5	1	15000000	640	5.80	0.35	12	0.38	735.00	12119.00	4950	20240328	-13.84	3350	20240805	27.31	4550	-6.26	20250206	3805	12.09	20250113	4950	-13.84	20240328	3350	27.31	20240805	0.61	N	004590	100	15 억	195822	N	N	N	N
67	20250207	150154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	35	2	0.83	240932695	56408	7.63	4230	4345	4205	5490	2965	4230	4271.25	1.31	3232	4676	4452	4326	4102	3976	4390	4040	15	1260	100	3130	5	1	15000000	640	5.80	0.35	12	0.38	735.00	12119.00	4950	20240328	-13.84	3350	20240805	27.31	4550	-6.26	20250206	3805	12.09	20250113	4950	-13.84	20240328	3350	27.31	20240805	0.61	N	004590	100	15 억	195822	N	N	N	N
68	20250207	140153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	50	2	1.18	215866950	50532	6.83	4230	4345	4205	5490	2965	4230	4271.89	1.31	2309	4676	4452	4326	4102	3976	4390	4040	15	1260	100	3130	5	1	15000000	642	5.82	0.35	12	0.34	735.00	12119.00	4950	20240328	-13.54	3350	20240805	27.76	4550	-5.93	20250206	3805	12.48	20250113	4950	-13.54	20240328	3350	27.76	20240805	0.61	N	004590	100	15 억	195822	N	N	N	N
69	20250207	130153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	35	2	0.83	201574715	47188	6.38	4230	4345	4205	5490	2965	4230	4271.74	1.31	2031	4676	4452	4326	4102	3976	4390	4040	15	1260	100	3130	5	1	15000000	640	5.80	0.35	12	0.31	735.00	12119.00	4950	20240328	-13.84	3350	20240805	27.31	4550	-6.26	20250206	3805	12.09	20250113	4950	-13.84	20240328	3350	27.31	20240805	0.61	N	004590	100	15 억	195822	N	N	N	N
70	20250207	120154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	45	2	1.06	192758500	45123	6.10	4230	4345	4205	5490	2965	4230	4271.85	1.31	1949	4676	4452	4326	4102	3976	4390	4040	15	1260	100	3130	5	1	15000000	641	5.82	0.35	12	0.30	735.00	12119.00	4950	20240328	-13.64	3350	20240805	27.61	4550	-6.04	20250206	3805	12.35	20250113	4950	-13.64	20240328	3350	27.61	20240805	0.61	N	004590	100	15 억	195822	N	N	N	N
71	20250207	110153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	60	2	1.42	188758935	44188	5.97	4230	4345	4205	5490	2965	4230	4271.72	1.31	1748	4676	4452	4326	4102	3976	4390	4040	15	1260	100	3130	5	1	15000000	644	5.84	0.35	12	0.29	735.00	12119.00	4950	20240328	-13.33	3350	20240805	28.06	4550	-5.71	20250206	3805	12.75	20250113	4950	-13.33	20240328	3350	28.06	20240805	0.61	N	004590	100	15 억	195822	N	N	N	N
72	20250207	100154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	115	2	2.72	132957765	31233	4.22	4230	4345	4205	5490	2965	4230	4256.96	1.31	-96	4676	4452	4326	4102	3976	4390	4040	15	1260	100	3130	5	1	15000000	652	5.91	0.36	12	0.21	735.00	12119.00	4950	20240328	-12.22	3350	20240805	29.70	4550	-4.51	20250206	3805	14.19	20250113	4950	-12.22	20240328	3350	29.70	20240805	0.61	N	004590	100	15 억	195822	N	N	N	N
73	20250207	090154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	0	3	0.00	4919490	1163	0.16	4230	4230	4230	5490	2965	4230	4230.00	1.31	68	4676	4452	4326	4102	3976	4390	4040	15	1260	100	3130	5	1	15000000	635	5.76	0.35	12	0.01	735.00	12119.00	4950	20240328	-14.55	3350	20240805	26.27	4550	-7.03	20250206	3805	11.17	20250113	4950	-14.55	20240328	3350	26.27	20240805	0.61	N	004590	100	15 억	195822	N	N	N	N
74	20250206	160151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	285	2	7.22	3203575470	737321	2697.35	4310	4550	4200	5120	2765	3945	4344.89	1.31	-37	3991	3967	3951	3927	3911	3980	3940	15	1175	100	2910	5	1	15000000	635	5.76	0.35	12	4.92	735.00	12119.00	4950	20240328	-14.55	3350	20240805	26.27	4550	-7.03	20250206	3805	11.17	20250113	4950	-14.55	20240328	3350	26.27	20240805	0.62	N	004590	100	15 억	195852	N	N	N	N
75	20250206	150151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	280	2	7.10	3182943020	732450	2679.53	4310	4550	4200	5120	2765	3945	4345.61	1.31	722	3991	3967	3951	3927	3911	3980	3940	15	1175	100	2910	5	1	15000000	634	5.75	0.35	12	4.88	735.00	12119.00	4950	20240328	-14.65	3350	20240805	26.12	4550	-7.14	20250206	3805	11.04	20250113	4950	-14.65	20240328	3350	26.12	20240805	0.62	N	004590	100	15 억	195852	N	N	N	N
76	20250206	140152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	305	2	7.73	3110201490	715244	2616.59	4310	4550	4200	5120	2765	3945	4348.45	1.31	192	3991	3967	3951	3927	3911	3980	3940	15	1175	100	2910	5	1	15000000	638	5.78	0.35	12	4.77	735.00	12119.00	4950	20240328	-14.14	3350	20240805	26.87	4550	-6.59	20250206	3805	11.70	20250113	4950	-14.14	20240328	3350	26.87	20240805	0.62	N	004590	100	15 억	195852	N	N	N	N
77	20250206	130151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	365	2	9.25	3043412635	699555	2559.19	4310	4550	4200	5120	2765	3945	4350.50	1.31	319	3991	3967	3951	3927	3911	3980	3940	15	1175	100	2910	5	1	15000000	647	5.86	0.36	12	4.66	735.00	12119.00	4950	20240328	-12.93	3350	20240805	28.66	4550	-5.27	20250206	3805	13.27	20250113	4950	-12.93	20240328	3350	28.66	20240805	0.62	N	004590	100	15 억	195852	N	N	N	N
78	20250206	120150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	320	2	8.11	2989330215	686905	2512.91	4310	4550	4200	5120	2765	3945	4351.88	1.31	776	3991	3967	3951	3927	3911	3980	3940	15	1175	100	2910	5	1	15000000	640	5.80	0.35	12	4.58	735.00	12119.00	4950	20240328	-13.84	3350	20240805	27.31	4550	-6.26	20250206	3805	12.09	20250113	4950	-13.84	20240328	3350	27.31	20240805	0.62	N	004590	100	15 억	195852	N	N	N	N
79	20250206	110146	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	395	2	10.01	2767340365	635333	2324.25	4310	4550	4200	5120	2765	3945	4355.73	1.31	-91	3991	3967	3951	3927	3911	3980	3940	15	1175	100	2910	5	1	15000000	651	5.90	0.36	12	4.24	735.00	12119.00	4950	20240328	-12.32	3350	20240805	29.55	4550	-4.62	20250206	3805	14.06	20250113	4950	-12.32	20240328	3350	29.55	20240805	0.62	N	004590	100	15 억	195852	N	N	N	N
80	20250206	100151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	475	2	12.04	2409252730	553392	2024.48	4310	4550	4200	5120	2765	3945	4353.61	1.31	-917	3991	3967	3951	3927	3911	3980	3940	15	1175	100	2910	5	1	15000000	663	6.01	0.36	12	3.69	735.00	12119.00	4950	20240328	-10.71	3350	20240805	31.94	4550	-2.86	20250206	3805	16.16	20250113	4950	-10.71	20240328	3350	31.94	20240805	0.62	N	004590	100	15 억	195852	N	N	N	N
81	20250206	090151	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	0	3	0.00	11835	3	0.01	0	0	0	5120	2765	3945	0.00	1.31	0	3991	3967	3951	3927	3911	3980	3940	15	1175	100	2910	5	1	15000000	592	5.37	0.33	12	0.00	735.00	12119.00	4950	20240328	-20.30	3350	20240805	17.76	4090	-3.55	20250106	3805	3.68	20250113	4950	-20.30	20240328	3350	17.76	20240805	0.62	N	004590	100	15 억	195852	Y	N	N	N
82	20250205	160150	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	0	3	0.00	23838095	6034	24.11	3935	3975	3935	5120	2765	3945	3950.63	1.31	-174	3971	3957	3931	3917	3891	3965	3925	15	1175	100	2910	5	1	15000000	592	5.37	0.33	12	0.04	735.00	12119.00	4950	20240328	-20.30	3350	20240805	17.76	4090	-3.55	20250106	3805	3.68	20250113	4950	-20.30	20240328	3350	17.76	20240805	0.64	N	004590	100	15 억	196025	N	N	N	N
83	20250205	150150	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	10	2	0.25	19162725	4850	19.38	3935	3975	3935	5120	2765	3945	3951.08	1.31	236	3971	3957	3931	3917	3891	3965	3925	15	1175	100	2910	5	1	15000000	593	5.38	0.33	12	0.03	735.00	12119.00	4950	20240328	-20.10	3350	20240805	18.06	4090	-3.30	20250106	3805	3.94	20250113	4950	-20.10	20240328	3350	18.06	20240805	0.64	N	004590	100	15 억	196025	N	N	N	N
84	20250205	140150	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	20	2	0.51	15772105	3994	15.96	3935	3975	3935	5120	2765	3945	3948.95	1.31	230	3971	3957	3931	3917	3891	3965	3925	15	1175	100	2910	5	1	15000000	595	5.39	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.90	3350	20240805	18.36	4090	-3.06	20250106	3805	4.20	20250113	4950	-19.90	20240328	3350	18.36	20240805	0.64	N	004590	100	15 억	196025	N	N	N	N
85	20250205	130150	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	20	2	0.51	14412110	3651	14.59	3935	3975	3935	5120	2765	3945	3947.44	1.31	230	3971	3957	3931	3917	3891	3965	3925	15	1175	100	2910	5	1	15000000	595	5.39	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.90	3350	20240805	18.36	4090	-3.06	20250106	3805	4.20	20250113	4950	-19.90	20240328	3350	18.36	20240805	0.64	N	004590	100	15 억	196025	N	N	N	N
86	20250205	120151	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	20	2	0.51	13662720	3462	13.83	3935	3975	3935	5120	2765	3945	3946.48	1.31	247	3971	3957	3931	3917	3891	3965	3925	15	1175	100	2910	5	1	15000000	595	5.39	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.90	3350	20240805	18.36	4090	-3.06	20250106	3805	4.20	20250113	4950	-19.90	20240328	3350	18.36	20240805	0.64	N	004590	100	15 억	196025	N	N	N	N
87	20250205	110150	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	25	2	0.63	13361315	3386	13.53	3935	3975	3935	5120	2765	3945	3946.05	1.31	257	3971	3957	3931	3917	3891	3965	3925	15	1175	100	2910	5	1	15000000	596	5.40	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.80	3350	20240805	18.51	4090	-2.93	20250106	3805	4.34	20250113	4950	-19.80	20240328	3350	18.51	20240805	0.64	N	004590	100	15 억	196025	N	N	N	N
88	20250205	100151	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	10	2	0.25	11032665	2796	11.17	3935	3975	3935	5120	2765	3945	3945.87	1.31	275	3971	3957	3931	3917	3891	3965	3925	15	1175	100	2910	5	1	15000000	593	5.38	0.33	12	0.02	735.00	12119.00	4950	20240328	-20.10	3350	20240805	18.06	4090	-3.30	20250106	3805	3.94	20250113	4950	-20.10	20240328	3350	18.06	20240805	0.64	N	004590	100	15 억	196025	N	N	N	N
89	20250205	090152	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	-10	5	-0.25	125920	32	0.13	3935	3935	3935	5120	2765	3945	3935.00	1.31	-5	3971	3957	3931	3917	3891	3965	3925	15	1175	100	2910	5	1	15000000	590	5.35	0.32	12	0.00	735.00	12119.00	4950	20240328	-20.51	3350	20240805	17.46	4090	-3.79	20250106	3805	3.42	20250113	4950	-20.51	20240328	3350	17.46	20240805	0.64	N	004590	100	15 억	196025	N	N	N	N
90	20250204	160148	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	-5	5	-0.13	98067950	25023	132.12	3910	3945	3905	5130	2765	3950	3919.05	1.30	1445	4043	3996	3958	3911	3873	3977	3892	15	1180	100	2920	5	1	15000000	592	5.37	0.33	12	0.17	735.00	12119.00	4950	20240328	-20.30	3350	20240805	17.76	4090	-3.55	20250106	3805	3.68	20250113	4950	-20.30	20240328	3350	17.76	20240805	0.65	N	004590	100	15 억	194577	N	N	N	N
91	20250204	150149	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-25	5	-0.63	93529420	23869	126.03	3910	3945	3905	5130	2765	3950	3918.45	1.30	1751	4043	3996	3958	3911	3873	3977	3892	15	1180	100	2920	5	1	15000000	589	5.34	0.32	12	0.16	735.00	12119.00	4950	20240328	-20.71	3350	20240805	17.16	4090	-4.03	20250106	3805	3.15	20250113	4950	-20.71	20240328	3350	17.16	20240805	0.65	N	004590	100	15 억	194577	N	N	N	N
92	20250204	140149	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-20	5	-0.51	86300370	22026	116.30	3910	3945	3905	5130	2765	3950	3918.11	1.30	1751	4043	3996	3958	3911	3873	3977	3892	15	1180	100	2920	5	1	15000000	590	5.35	0.32	12	0.15	735.00	12119.00	4950	20240328	-20.61	3350	20240805	17.31	4090	-3.91	20250106	3805	3.29	20250113	4950	-20.61	20240328	3350	17.31	20240805	0.65	N	004590	100	15 억	194577	N	N	N	N
93	20250204	130148	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-20	5	-0.51	84003590	21441	113.21	3910	3945	3905	5130	2765	3950	3917.90	1.30	1751	4043	3996	3958	3911	3873	3977	3892	15	1180	100	2920	5	1	15000000	590	5.35	0.32	12	0.14	735.00	12119.00	4950	20240328	-20.61	3350	20240805	17.31	4090	-3.91	20250106	3805	3.29	20250113	4950	-20.61	20240328	3350	17.31	20240805	0.65	N	004590	100	15 억	194577	N	N	N	N
94	20250204	120150	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	-30	5	-0.76	82229115	20989	110.82	3910	3945	3905	5130	2765	3950	3917.72	1.30	1751	4043	3996	3958	3911	3873	3977	3892	15	1180	100	2920	5	1	15000000	588	5.33	0.32	12	0.14	735.00	12119.00	4950	20240328	-20.81	3350	20240805	17.01	4090	-4.16	20250106	3805	3.02	20250113	4950	-20.81	20240328	3350	17.01	20240805	0.65	N	004590	100	15 억	194577	N	N	N	N
95	20250204	110147	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-20	5	-0.51	73449625	18752	99.01	3910	3945	3905	5130	2765	3950	3916.90	1.30	1695	4043	3996	3958	3911	3873	3977	3892	15	1180	100	2920	5	1	15000000	590	5.35	0.32	12	0.13	735.00	12119.00	4950	20240328	-20.61	3350	20240805	17.31	4090	-3.91	20250106	3805	3.29	20250113	4950	-20.61	20240328	3350	17.31	20240805	0.65	N	004590	100	15 억	194577	N	N	N	N
96	20250204	100149	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-20	5	-0.51	68600165	17518	92.50	3910	3945	3905	5130	2765	3950	3915.98	1.30	1695	4043	3996	3958	3911	3873	3977	3892	15	1180	100	2920	5	1	15000000	590	5.35	0.32	12	0.12	735.00	12119.00	4950	20240328	-20.61	3350	20240805	17.31	4090	-3.91	20250106	3805	3.29	20250113	4950	-20.61	20240328	3350	17.31	20240805	0.65	N	004590	100	15 억	194577	N	N	N	N
97	20250204	090149	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-25	5	-0.63	17023020	4344	22.94	3910	3925	3910	5130	2765	3950	3918.74	1.30	259	4043	3996	3958	3911	3873	3977	3892	15	1180	100	2920	5	1	15000000	589	5.34	0.32	12	0.03	735.00	12119.00	4950	20240328	-20.71	3350	20240805	17.16	4090	-4.03	20250106	3805	3.15	20250113	4950	-20.71	20240328	3350	17.16	20240805	0.65	N	004590	100	15 억	194577	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History