KissMeData/004590/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	20	2	0.52	58998975	15210	119.15	3870	3900	3850	5030	2710	3870	3878.96	1.44	0	3457	3920	3895	3865	3840	3810	3880	3825	15	1160	100	2860	5	1	15000000	584	5.29	0.32	12	0.10	735.00	12119.00	4950	20240328	-21.41	3690	20240725	5.42	4950	-21.41	20240328	3690	5.42	20240725	4950	-21.41	20240328	3690	5.42	20240725	1.00	N	004590	100	15 억		216567	N	N	0	N	00	N
3	20240731	150203	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	20	2	0.52	58302655	15031	117.75	3870	3900	3850	5030	2710	3870	3878.83	1.44	0	3345	3920	3895	3865	3840	3810	3880	3825	15	1160	100	2860	5	1	15000000	584	5.29	0.32	12	0.10	735.00	12119.00	4950	20240328	-21.41	3690	20240725	5.42	4950	-21.41	20240328	3690	5.42	20240725	4950	-21.41	20240328	3690	5.42	20240725	1.00	N	004590	100	15 억		216567	N	N	0	N	00	N
4	20240731	140202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	25	2	0.65	57091940	14720	115.32	3870	3900	3850	5030	2710	3870	3878.53	1.44	0	3248	3920	3895	3865	3840	3810	3880	3825	15	1160	100	2860	5	1	15000000	584	5.30	0.32	12	0.10	735.00	12119.00	4950	20240328	-21.31	3690	20240725	5.56	4950	-21.31	20240328	3690	5.56	20240725	4950	-21.31	20240328	3690	5.56	20240725	1.00	N	004590	100	15 억		216567	N	N	0	N	00	N
5	20240731	130200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	20	2	0.52	49110945	12671	99.26	3870	3900	3850	5030	2710	3870	3875.85	1.44	0	3159	3920	3895	3865	3840	3810	3880	3825	15	1160	100	2860	5	1	15000000	584	5.29	0.32	12	0.08	735.00	12119.00	4950	20240328	-21.41	3690	20240725	5.42	4950	-21.41	20240328	3690	5.42	20240725	4950	-21.41	20240328	3690	5.42	20240725	1.00	N	004590	100	15 억		216567	N	N	0	N	00	N
6	20240731	120202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	15	2	0.39	36364645	9391	73.57	3870	3900	3850	5030	2710	3870	3872.29	1.44	0	350	3920	3895	3865	3840	3810	3880	3825	15	1160	100	2860	5	1	15000000	583	5.29	0.32	12	0.06	735.00	12119.00	4950	20240328	-21.52	3690	20240725	5.28	4950	-21.52	20240328	3690	5.28	20240725	4950	-21.52	20240328	3690	5.28	20240725	1.00	N	004590	100	15 억		216567	N	N	0	N	00	N
7	20240731	110200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	15	2	0.39	25576055	6611	51.79	3870	3900	3850	5030	2710	3870	3868.71	1.44	0	-34	3920	3895	3865	3840	3810	3880	3825	15	1160	100	2860	5	1	15000000	583	5.29	0.32	12	0.04	735.00	12119.00	4950	20240328	-21.52	3690	20240725	5.28	4950	-21.52	20240328	3690	5.28	20240725	4950	-21.52	20240328	3690	5.28	20240725	1.00	N	004590	100	15 억		216567	N	N	0	N	00	N
8	20240731	100200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	-10	5	-0.26	10524130	2724	21.34	3870	3900	3850	5030	2710	3870	3863.48	1.44	0	-34	3920	3895	3865	3840	3810	3880	3825	15	1160	100	2860	5	1	15000000	579	5.25	0.32	12	0.02	735.00	12119.00	4950	20240328	-22.02	3690	20240725	4.61	4950	-22.02	20240328	3690	4.61	20240725	4950	-22.02	20240328	3690	4.61	20240725	1.00	N	004590	100	15 억		216567	N	N	0	N	00	N
9	20240731	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	0	3	0.00	7740	2	0.02	3870	3870	3870	5030	2710	3870	3870.00	1.44	0	0	3920	3895	3865	3840	3810	3880	3825	15	1160	100	2860	5	1	15000000	581	5.27	0.32	12	0.00	735.00	12119.00	4950	20240328	-21.82	3690	20240725	4.88	4950	-21.82	20240328	3690	4.88	20240725	4950	-21.82	20240328	3690	4.88	20240725	1.00	N	004590	100	15 억		216567	N	N	0	N	00	N
10	20240730	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-10	5	-0.26	49203735	12764	155.54	3890	3890	3835	5040	2720	3880	3854.88	1.44	0	-140	3930	3905	3885	3860	3840	3895	3850	15	1160	100	2870	5	1	15000000	581	5.27	0.32	12	0.09	735.00	12119.00	4950	20240328	-21.82	3690	20240725	4.88	4950	-21.82	20240328	3690	4.88	20240725	4950	-21.82	20240328	3690	4.88	20240725	1.00	N	004590	100	15 억		216708	N	N	0	N	00	N
11	20240730	150200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-25	5	-0.64	48609350	12610	153.67	3890	3890	3835	5040	2720	3880	3854.83	1.44	0	-136	3930	3905	3885	3860	3840	3895	3850	15	1160	100	2870	5	1	15000000	578	5.24	0.32	12	0.08	735.00	12119.00	4950	20240328	-22.12	3690	20240725	4.47	4950	-22.12	20240328	3690	4.47	20240725	4950	-22.12	20240328	3690	4.47	20240725	1.00	N	004590	100	15 억		216708	N	N	0	N	00	N
12	20240730	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-15	5	-0.39	43146315	11187	136.33	3890	3890	3835	5040	2720	3880	3856.83	1.44	0	-222	3930	3905	3885	3860	3840	3895	3850	15	1160	100	2870	5	1	15000000	580	5.26	0.32	12	0.07	735.00	12119.00	4950	20240328	-21.92	3690	20240725	4.74	4950	-21.92	20240328	3690	4.74	20240725	4950	-21.92	20240328	3690	4.74	20240725	1.00	N	004590	100	15 억		216708	N	N	0	N	00	N
13	20240730	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-10	5	-0.26	34926120	9053	110.32	3890	3890	3840	5040	2720	3880	3857.96	1.44	0	-505	3930	3905	3885	3860	3840	3895	3850	15	1160	100	2870	5	1	15000000	581	5.27	0.32	12	0.06	735.00	12119.00	4950	20240328	-21.82	3690	20240725	4.88	4950	-21.82	20240328	3690	4.88	20240725	4950	-21.82	20240328	3690	4.88	20240725	1.00	N	004590	100	15 억		216708	N	N	0	N	00	N
14	20240730	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-10	5	-0.26	26380645	6836	83.30	3890	3890	3850	5040	2720	3880	3859.08	1.44	0	-317	3930	3905	3885	3860	3840	3895	3850	15	1160	100	2870	5	1	15000000	581	5.27	0.32	12	0.05	735.00	12119.00	4950	20240328	-21.82	3690	20240725	4.88	4950	-21.82	20240328	3690	4.88	20240725	4950	-21.82	20240328	3690	4.88	20240725	1.00	N	004590	100	15 억		216708	N	N	0	N	00	N
15	20240730	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	-20	5	-0.52	18583175	4812	58.64	3890	3890	3855	5040	2720	3880	3861.84	1.44	0	-655	3930	3905	3885	3860	3840	3895	3850	15	1160	100	2870	5	1	15000000	579	5.25	0.32	12	0.03	735.00	12119.00	4950	20240328	-22.02	3690	20240725	4.61	4950	-22.02	20240328	3690	4.61	20240725	4950	-22.02	20240328	3690	4.61	20240725	1.00	N	004590	100	15 억		216708	N	N	0	N	00	N
16	20240730	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-15	5	-0.39	15465550	4005	48.81	3890	3890	3855	5040	2720	3880	3861.56	1.44	0	-655	3930	3905	3885	3860	3840	3895	3850	15	1160	100	2870	5	1	15000000	580	5.26	0.32	12	0.03	735.00	12119.00	4950	20240328	-21.92	3690	20240725	4.74	4950	-21.92	20240328	3690	4.74	20240725	4950	-21.92	20240328	3690	4.74	20240725	1.00	N	004590	100	15 억		216708	N	N	0	N	00	N
17	20240730	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	10	2	0.26	101140	26	0.32	3890	3890	3890	5040	2720	3880	3890.00	1.44	0	-3	3930	3905	3885	3860	3840	3895	3850	15	1160	100	2870	5	1	15000000	584	5.29	0.32	12	0.00	735.00	12119.00	4950	20240328	-21.41	3690	20240725	5.42	4950	-21.41	20240328	3690	5.42	20240725	4950	-21.41	20240328	3690	5.42	20240725	1.00	N	004590	100	15 억		216708	N	N	0	N	00	N
18	20240729	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-5	5	-0.13	31566930	8134	136.02	3910	3910	3865	5050	2720	3885	3880.86	1.45	0	-173	3945	3915	3890	3860	3835	3930	3875	15	1165	100	2870	5	1	15000000	582	5.28	0.32	12	0.05	735.00	12119.00	4950	20240328	-21.62	3690	20240725	5.15	4950	-21.62	20240328	3690	5.15	20240725	4950	-21.62	20240328	3690	5.15	20240725	1.01	N	004590	100	15 억		216882	N	N	0	N	00	N
19	20240729	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-5	5	-0.13	28160565	7255	121.32	3910	3910	3870	5050	2720	3885	3881.54	1.45	0	-149	3945	3915	3890	3860	3835	3930	3875	15	1165	100	2870	5	1	15000000	582	5.28	0.32	12	0.05	735.00	12119.00	4950	20240328	-21.62	3690	20240725	5.15	4950	-21.62	20240328	3690	5.15	20240725	4950	-21.62	20240328	3690	5.15	20240725	1.01	N	004590	100	15 억		216882	N	N	0	N	00	N
20	20240729	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	0	3	0.00	23250285	5987	100.12	3910	3910	3870	5050	2720	3885	3883.46	1.45	0	-147	3945	3915	3890	3860	3835	3930	3875	15	1165	100	2870	5	1	15000000	583	5.29	0.32	12	0.04	735.00	12119.00	4950	20240328	-21.52	3690	20240725	5.28	4950	-21.52	20240328	3690	5.28	20240725	4950	-21.52	20240328	3690	5.28	20240725	1.01	N	004590	100	15 억		216882	N	N	0	N	00	N
21	20240729	130201	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	15	2	0.39	10061965	2588	43.28	3910	3910	3880	5050	2720	3885	3887.93	1.45	0	-42	3945	3915	3890	3860	3835	3930	3875	15	1165	100	2870	5	1	15000000	585	5.31	0.32	12	0.02	735.00	12119.00	4950	20240328	-21.21	3690	20240725	5.69	4950	-21.21	20240328	3690	5.69	20240725	4950	-21.21	20240328	3690	5.69	20240725	1.01	N	004590	100	15 억		216882	N	N	0	N	00	N
22	20240729	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	15	2	0.39	9773365	2514	42.04	3910	3910	3880	5050	2720	3885	3887.58	1.45	0	-42	3945	3915	3890	3860	3835	3930	3875	15	1165	100	2870	5	1	15000000	585	5.31	0.32	12	0.02	735.00	12119.00	4950	20240328	-21.21	3690	20240725	5.69	4950	-21.21	20240328	3690	5.69	20240725	4950	-21.21	20240328	3690	5.69	20240725	1.01	N	004590	100	15 억		216882	N	N	0	N	00	N
23	20240729	110158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	10	2	0.26	5499210	1416	23.68	3910	3910	3880	5050	2720	3885	3883.62	1.45	0	1	3945	3915	3890	3860	3835	3930	3875	15	1165	100	2870	5	1	15000000	584	5.30	0.32	12	0.01	735.00	12119.00	4950	20240328	-21.31	3690	20240725	5.56	4950	-21.31	20240328	3690	5.56	20240725	4950	-21.31	20240328	3690	5.56	20240725	1.01	N	004590	100	15 억		216882	N	N	0	N	00	N
24	20240729	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	5	2	0.13	4623930	1191	19.92	3910	3910	3880	5050	2720	3885	3882.39	1.45	0	18	3945	3915	3890	3860	3835	3930	3875	15	1165	100	2870	5	1	15000000	584	5.29	0.32	12	0.01	735.00	12119.00	4950	20240328	-21.41	3690	20240725	5.42	4950	-21.41	20240328	3690	5.42	20240725	4950	-21.41	20240328	3690	5.42	20240725	1.01	N	004590	100	15 억		216882	N	N	0	N	00	N
25	20240729	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	25	2	0.64	39100	10	0.17	3910	3910	3910	5050	2720	3885	3910.00	1.45	0	-1	3945	3915	3890	3860	3835	3930	3875	15	1165	100	2870	5	1	15000000	587	5.32	0.32	12	0.00	735.00	12119.00	4950	20240328	-21.01	3690	20240725	5.96	4950	-21.01	20240328	3690	5.96	20240725	4950	-21.01	20240328	3690	5.96	20240725	1.01	N	004590	100	15 억		216882	N	N	0	N	00	N
26	20240726	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-15	5	-0.38	23072220	5924	16.91	3865	3920	3865	5070	2730	3900	3894.70	1.45	0	-568	4040	3970	3830	3760	3620	4005	3795	15	1170	100	2880	5	1	15000000	583	5.29	0.32	12	0.04	735.00	12119.00	4950	20240328	-21.52	3690	20240725	5.28	4950	-21.52	20240328	3690	5.28	20240725	4950	-21.52	20240328	3690	5.28	20240725	1.01	N	004590	100	15 억		217435	N	N	0	N	00	N
27	20240726	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-15	5	-0.38	20589935	5286	15.09	3865	3920	3865	5070	2730	3900	3895.18	1.45	0	-568	4040	3970	3830	3760	3620	4005	3795	15	1170	100	2880	5	1	15000000	583	5.29	0.32	12	0.04	735.00	12119.00	4950	20240328	-21.52	3690	20240725	5.28	4950	-21.52	20240328	3690	5.28	20240725	4950	-21.52	20240328	3690	5.28	20240725	1.01	N	004590	100	15 억		217435	N	N	0	N	00	N
28	20240726	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-10	5	-0.26	15768845	4046	11.55	3865	3920	3865	5070	2730	3900	3897.39	1.45	0	-568	4040	3970	3830	3760	3620	4005	3795	15	1170	100	2880	5	1	15000000	584	5.29	0.32	12	0.03	735.00	12119.00	4950	20240328	-21.41	3690	20240725	5.42	4950	-21.41	20240328	3690	5.42	20240725	4950	-21.41	20240328	3690	5.42	20240725	1.01	N	004590	100	15 억		217435	N	N	0	N	00	N
29	20240726	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-15	5	-0.38	15516390	3981	11.37	3865	3920	3865	5070	2730	3900	3897.61	1.45	0	-562	4040	3970	3830	3760	3620	4005	3795	15	1170	100	2880	5	1	15000000	583	5.29	0.32	12	0.03	735.00	12119.00	4950	20240328	-21.52	3690	20240725	5.28	4950	-21.52	20240328	3690	5.28	20240725	4950	-21.52	20240328	3690	5.28	20240725	1.01	N	004590	100	15 억		217435	N	N	0	N	00	N
30	20240726	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-5	5	-0.13	14245190	3654	10.43	3865	3920	3865	5070	2730	3900	3898.52	1.45	0	-431	4040	3970	3830	3760	3620	4005	3795	15	1170	100	2880	5	1	15000000	584	5.30	0.32	12	0.02	735.00	12119.00	4950	20240328	-21.31	3690	20240725	5.56	4950	-21.31	20240328	3690	5.56	20240725	4950	-21.31	20240328	3690	5.56	20240725	1.01	N	004590	100	15 억		217435	N	N	0	N	00	N
31	20240726	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-5	5	-0.13	11886670	3048	8.70	3865	3920	3865	5070	2730	3900	3899.83	1.45	0	-377	4040	3970	3830	3760	3620	4005	3795	15	1170	100	2880	5	1	15000000	584	5.30	0.32	12	0.02	735.00	12119.00	4950	20240328	-21.31	3690	20240725	5.56	4950	-21.31	20240328	3690	5.56	20240725	4950	-21.31	20240328	3690	5.56	20240725	1.01	N	004590	100	15 억		217435	N	N	0	N	00	N
32	20240726	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	15	2	0.38	9637210	2472	7.06	3865	3920	3865	5070	2730	3900	3898.55	1.45	0	-339	4040	3970	3830	3760	3620	4005	3795	15	1170	100	2880	5	1	15000000	587	5.33	0.32	12	0.02	735.00	12119.00	4950	20240328	-20.91	3690	20240725	6.10	4950	-20.91	20240328	3690	6.10	20240725	4950	-20.91	20240328	3690	6.10	20240725	1.01	N	004590	100	15 억		217435	N	N	0	N	00	N
33	20240726	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	0	3	0.00	1186905	307	0.88	3865	3900	3865	5070	2730	3900	3866.14	1.45	0	-43	4040	3970	3830	3760	3620	4005	3795	15	1170	100	2880	5	1	15000000	585	5.31	0.32	12	0.00	735.00	12119.00	4950	20240328	-21.21	3690	20240725	5.69	4950	-21.21	20240328	3690	5.69	20240725	4950	-21.21	20240328	3690	5.69	20240725	1.01	N	004590	100	15 억		217435	N	N	0	N	00	N
34	20240725	160157	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3900	15	2	0.39	134547740	35023	144.65	3875	3900	3690	5050	2720	3885	3841.70	1.45	0	650	3935	3910	3890	3865	3845	3900	3855	15	1165	100	2870	5	1	15000000	585	5.31	0.32	12	0.23	735.00	12119.00	4950	20240328	-21.21	3690	20240725	5.69	4950	-21.21	20240328	3690	5.69	20240725	4950	-21.21	20240328	3690	5.69	20240725	1.01	N	004590	100	15 억		216800	N	N	0	N	00	N
35	20240725	150158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3890	5	2	0.13	126894450	33060	136.54	3875	3900	3690	5050	2720	3885	3838.31	1.45	0	856	3935	3910	3890	3865	3845	3900	3855	15	1165	100	2870	5	1	15000000	584	5.29	0.32	12	0.22	735.00	12119.00	4950	20240328	-21.41	3690	20240725	5.42	4950	-21.41	20240328	3690	5.42	20240725	4950	-21.41	20240328	3690	5.42	20240725	1.01	N	004590	100	15 억		216800	N	N	0	N	00	N
36	20240725	140158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3900	15	2	0.39	125952590	32817	135.54	3875	3900	3690	5050	2720	3885	3838.03	1.45	0	852	3935	3910	3890	3865	3845	3900	3855	15	1165	100	2870	5	1	15000000	585	5.31	0.32	12	0.22	735.00	12119.00	4950	20240328	-21.21	3690	20240725	5.69	4950	-21.21	20240328	3690	5.69	20240725	4950	-21.21	20240328	3690	5.69	20240725	1.01	N	004590	100	15 억		216800	N	N	0	N	00	N
37	20240725	130158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3870	-15	5	-0.39	119302010	31102	128.46	3875	3900	3690	5050	2720	3885	3835.83	1.45	0	852	3935	3910	3890	3865	3845	3900	3855	15	1165	100	2870	5	1	15000000	581	5.27	0.32	12	0.21	735.00	12119.00	4950	20240328	-21.82	3690	20240725	4.88	4950	-21.82	20240328	3690	4.88	20240725	4950	-21.82	20240328	3690	4.88	20240725	1.01	N	004590	100	15 억		216800	N	N	0	N	00	N
38	20240725	120158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3845	-40	5	-1.03	97436010	25476	105.22	3875	3885	3690	5050	2720	3885	3824.62	1.45	0	1163	3935	3910	3890	3865	3845	3900	3855	15	1165	100	2870	5	1	15000000	577	5.23	0.32	12	0.17	735.00	12119.00	4950	20240328	-22.32	3690	20240725	4.20	4950	-22.32	20240328	3690	4.20	20240725	4950	-22.32	20240328	3690	4.20	20240725	1.01	N	004590	100	15 억		216800	N	N	0	N	00	N
39	20240725	110157	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3840	-45	5	-1.16	96487030	25229	104.20	3875	3885	3690	5050	2720	3885	3824.45	1.45	0	1036	3935	3910	3890	3865	3845	3900	3855	15	1165	100	2870	5	1	15000000	576	5.22	0.32	12	0.17	735.00	12119.00	4950	20240328	-22.42	3690	20240725	4.07	4950	-22.42	20240328	3690	4.07	20240725	4950	-22.42	20240328	3690	4.07	20240725	1.01	N	004590	100	15 억		216800	N	N	0	N	00	N
40	20240725	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-5	5	-0.13	33112690	8577	35.42	3875	3880	3845	5050	2720	3885	3860.64	1.45	0	-658	3935	3910	3890	3865	3845	3900	3855	15	1165	100	2870	5	1	15000000	582	5.28	0.32	12	0.06	735.00	12119.00	4950	20240328	-21.62	3750	20240705	3.47	4950	-21.62	20240328	3750	3.47	20240705	4950	-21.62	20240328	3750	3.47	20240705	1.01	N	004590	100	15 억		216800	N	N	0	N	00	N
41	20240725	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-10	5	-0.26	27125	7	0.03	3875	3875	3875	5050	2720	3885	3875.00	1.45	0	0	3935	3910	3890	3865	3845	3900	3855	15	1165	100	2870	5	1	15000000	581	5.27	0.32	12	0.00	735.00	12119.00	4950	20240328	-21.72	3750	20240705	3.33	4950	-21.72	20240328	3750	3.33	20240705	4950	-21.72	20240328	3750	3.33	20240705	1.01	N	004590	100	15 억		216800	N	N	0	N	00	N
42	20240724	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-30	5	-0.77	94152265	24212	154.99	3915	3915	3870	5080	2745	3915	3888.69	1.44	0	1504	3995	3955	3920	3880	3845	3937	3862	15	1165	100	2890	5	1	15000000	583	5.29	0.32	12	0.16	735.00	12119.00	4950	20240328	-21.52	3750	20240705	3.60	4950	-21.52	20240328	3750	3.60	20240705	4950	-21.52	20240328	3750	3.60	20240705	0.99	N	004590	100	15 억		215296	N	N	0	N	00	N
43	20240724	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-25	5	-0.64	80369265	20660	132.25	3915	3915	3870	5080	2745	3915	3890.09	1.44	0	642	3995	3955	3920	3880	3845	3937	3862	15	1165	100	2890	5	1	15000000	584	5.29	0.32	12	0.14	735.00	12119.00	4950	20240328	-21.41	3750	20240705	3.73	4950	-21.41	20240328	3750	3.73	20240705	4950	-21.41	20240328	3750	3.73	20240705	0.99	N	004590	100	15 억		215296	N	N	0	N	00	N
44	20240724	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-15	5	-0.38	61253055	15738	100.74	3915	3915	3870	5080	2745	3915	3892.05	1.44	0	845	3995	3955	3920	3880	3845	3937	3862	15	1165	100	2890	5	1	15000000	585	5.31	0.32	12	0.10	735.00	12119.00	4950	20240328	-21.21	3750	20240705	4.00	4950	-21.21	20240328	3750	4.00	20240705	4950	-21.21	20240328	3750	4.00	20240705	0.99	N	004590	100	15 억		215296	N	N	0	N	00	N
45	20240724	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-20	5	-0.51	58677600	15077	96.51	3915	3915	3870	5080	2745	3915	3891.86	1.44	0	1217	3995	3955	3920	3880	3845	3937	3862	15	1165	100	2890	5	1	15000000	584	5.30	0.32	12	0.10	735.00	12119.00	4950	20240328	-21.31	3750	20240705	3.87	4950	-21.31	20240328	3750	3.87	20240705	4950	-21.31	20240328	3750	3.87	20240705	0.99	N	004590	100	15 억		215296	N	N	0	N	00	N
46	20240724	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-10	5	-0.26	28750870	7376	47.22	3915	3915	3885	5080	2745	3915	3897.89	1.44	0	308	3995	3955	3920	3880	3845	3937	3862	15	1165	100	2890	5	1	15000000	586	5.31	0.32	12	0.05	735.00	12119.00	4950	20240328	-21.11	3750	20240705	4.13	4950	-21.11	20240328	3750	4.13	20240705	4950	-21.11	20240328	3750	4.13	20240705	0.99	N	004590	100	15 억		215296	N	N	0	N	00	N
47	20240724	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-10	5	-0.26	26401180	6774	43.36	3915	3915	3885	5080	2745	3915	3897.43	1.44	0	311	3995	3955	3920	3880	3845	3937	3862	15	1165	100	2890	5	1	15000000	586	5.31	0.32	12	0.05	735.00	12119.00	4950	20240328	-21.11	3750	20240705	4.13	4950	-21.11	20240328	3750	4.13	20240705	4950	-21.11	20240328	3750	4.13	20240705	0.99	N	004590	100	15 억		215296	N	N	0	N	00	N
48	20240724	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-15	5	-0.38	12224900	3139	20.09	3915	3915	3885	5080	2745	3915	3894.52	1.44	0	311	3995	3955	3920	3880	3845	3937	3862	15	1165	100	2890	5	1	15000000	585	5.31	0.32	12	0.02	735.00	12119.00	4950	20240328	-21.21	3750	20240705	4.00	4950	-21.21	20240328	3750	4.00	20240705	4950	-21.21	20240328	3750	4.00	20240705	0.99	N	004590	100	15 억		215296	N	N	0	N	00	N
49	20240724	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	0	3	0.00	0	0	0.00	0	0	0	5080	2745	3915	0.00	1.44	0	0	3995	3955	3920	3880	3845	3937	3862	15	1165	100	2890	5	1	15000000	587	5.33	0.32	12	0.00	735.00	12119.00	4950	20240328	-20.91	3750	20240705	4.40	4950	-20.91	20240328	3750	4.40	20240705	4950	-20.91	20240328	3750	4.40	20240705	0.99	N	004590	100	15 억		215296	N	N	0	N	00	N
50	20240723	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-15	5	-0.38	61153820	15611	104.36	3925	3960	3885	5100	2755	3930	3917.35	1.44	0	-293	4026	3977	3941	3892	3856	3960	3875	15	1170	100	2900	5	1	15000000	587	5.33	0.32	12	0.10	735.00	12119.00	4950	20240328	-20.91	3750	20240705	4.40	4950	-20.91	20240328	3750	4.40	20240705	4950	-20.91	20240328	3750	4.40	20240705	1.01	N	004590	100	15 억		215589	N	N	0	N	00	N
51	20240723	150200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-20	5	-0.51	47839330	12196	81.53	3925	3960	3900	5100	2755	3930	3922.54	1.44	0	-341	4026	3977	3941	3892	3856	3960	3875	15	1170	100	2900	5	1	15000000	587	5.32	0.32	12	0.08	735.00	12119.00	4950	20240328	-21.01	3750	20240705	4.27	4950	-21.01	20240328	3750	4.27	20240705	4950	-21.01	20240328	3750	4.27	20240705	1.01	N	004590	100	15 억		215589	N	N	0	N	00	N
52	20240723	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	0	3	0.00	27999880	7124	47.62	3925	3960	3910	5100	2755	3930	3930.36	1.44	0	-749	4026	3977	3941	3892	3856	3960	3875	15	1170	100	2900	5	1	15000000	590	5.35	0.32	12	0.05	735.00	12119.00	4950	20240328	-20.61	3750	20240705	4.80	4950	-20.61	20240328	3750	4.80	20240705	4950	-20.61	20240328	3750	4.80	20240705	1.01	N	004590	100	15 억		215589	N	N	0	N	00	N
53	20240723	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-15	5	-0.38	27166815	6912	46.21	3925	3960	3910	5100	2755	3930	3930.38	1.44	0	-700	4026	3977	3941	3892	3856	3960	3875	15	1170	100	2900	5	1	15000000	587	5.33	0.32	12	0.05	735.00	12119.00	4950	20240328	-20.91	3750	20240705	4.40	4950	-20.91	20240328	3750	4.40	20240705	4950	-20.91	20240328	3750	4.40	20240705	1.01	N	004590	100	15 억		215589	N	N	0	N	00	N
54	20240723	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	10	2	0.25	16954555	4308	28.80	3925	3960	3925	5100	2755	3930	3935.60	1.44	0	-700	4026	3977	3941	3892	3856	3960	3875	15	1170	100	2900	5	1	15000000	591	5.36	0.33	12	0.03	735.00	12119.00	4950	20240328	-20.40	3750	20240705	5.07	4950	-20.40	20240328	3750	5.07	20240705	4950	-20.40	20240328	3750	5.07	20240705	1.01	N	004590	100	15 억		215589	N	N	0	N	00	N
55	20240723	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	20	2	0.51	13284540	3376	22.57	3925	3960	3925	5100	2755	3930	3934.99	1.44	0	-209	4026	3977	3941	3892	3856	3960	3875	15	1170	100	2900	5	1	15000000	593	5.37	0.33	12	0.02	735.00	12119.00	4950	20240328	-20.20	3750	20240705	5.33	4950	-20.20	20240328	3750	5.33	20240705	4950	-20.20	20240328	3750	5.33	20240705	1.01	N	004590	100	15 억		215589	N	N	0	N	00	N
56	20240723	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	30	2	0.76	9377785	2385	15.94	3925	3960	3925	5100	2755	3930	3931.99	1.44	0	113	4026	3977	3941	3892	3856	3960	3875	15	1170	100	2900	5	1	15000000	594	5.39	0.33	12	0.02	735.00	12119.00	4950	20240328	-20.00	3750	20240705	5.60	4950	-20.00	20240328	3750	5.60	20240705	4950	-20.00	20240328	3750	5.60	20240705	1.01	N	004590	100	15 억		215589	N	N	0	N	00	N
57	20240723	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-5	5	-0.13	15700	4	0.03	3925	3925	3925	5100	2755	3930	3925.00	1.44	0	0	4026	3977	3941	3892	3856	3960	3875	15	1170	100	2900	5	1	15000000	589	5.34	0.32	12	0.00	735.00	12119.00	4950	20240328	-20.71	3750	20240705	4.67	4950	-20.71	20240328	3750	4.67	20240705	4950	-20.71	20240328	3750	4.67	20240705	1.01	N	004590	100	15 억		215589	N	N	0	N	00	N
58	20240722	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-45	5	-1.13	58707450	14945	183.94	3975	3990	3905	5160	2785	3975	3928.22	1.46	0	-3146	4021	3997	3976	3952	3931	3987	3942	15	1185	100	2940	5	1	15000000	590	5.35	0.32	12	0.10	735.00	12119.00	4950	20240328	-20.61	3750	20240705	4.80	4950	-20.61	20240328	3750	4.80	20240705	4950	-20.61	20240328	3750	4.80	20240705	0.99	N	004590	100	15 억		218736	N	N	0	N	00	N
59	20240722	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-40	5	-1.01	34461655	8756	107.77	3975	3990	3915	5160	2785	3975	3935.78	1.46	0	-2995	4021	3997	3976	3952	3931	3987	3942	15	1185	100	2940	5	1	15000000	590	5.35	0.32	12	0.06	735.00	12119.00	4950	20240328	-20.51	3750	20240705	4.93	4950	-20.51	20240328	3750	4.93	20240705	4950	-20.51	20240328	3750	4.93	20240705	0.99	N	004590	100	15 억		218736	N	N	0	N	00	N
60	20240722	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-40	5	-1.01	33074935	8403	103.42	3975	3990	3915	5160	2785	3975	3936.09	1.46	0	-2916	4021	3997	3976	3952	3931	3987	3942	15	1185	100	2940	5	1	15000000	590	5.35	0.32	12	0.06	735.00	12119.00	4950	20240328	-20.51	3750	20240705	4.93	4950	-20.51	20240328	3750	4.93	20240705	4950	-20.51	20240328	3750	4.93	20240705	0.99	N	004590	100	15 억		218736	N	N	0	N	00	N
61	20240722	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-60	5	-1.51	30102375	7645	94.09	3975	3990	3915	5160	2785	3975	3937.52	1.46	0	-2438	4021	3997	3976	3952	3931	3987	3942	15	1185	100	2940	5	1	15000000	587	5.33	0.32	12	0.05	735.00	12119.00	4950	20240328	-20.91	3750	20240705	4.40	4950	-20.91	20240328	3750	4.40	20240705	4950	-20.91	20240328	3750	4.40	20240705	0.99	N	004590	100	15 억		218736	N	N	0	N	00	N
62	20240722	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-45	5	-1.13	22674980	5751	70.78	3975	3990	3930	5160	2785	3975	3942.79	1.46	0	-2361	4021	3997	3976	3952	3931	3987	3942	15	1185	100	2940	5	1	15000000	590	5.35	0.32	12	0.04	735.00	12119.00	4950	20240328	-20.61	3750	20240705	4.80	4950	-20.61	20240328	3750	4.80	20240705	4950	-20.61	20240328	3750	4.80	20240705	0.99	N	004590	100	15 억		218736	N	N	0	N	00	N
63	20240722	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-35	5	-0.88	19213030	4871	59.95	3975	3990	3930	5160	2785	3975	3944.37	1.46	0	-1690	4021	3997	3976	3952	3931	3987	3942	15	1185	100	2940	5	1	15000000	591	5.36	0.33	12	0.03	735.00	12119.00	4950	20240328	-20.40	3750	20240705	5.07	4950	-20.40	20240328	3750	5.07	20240705	4950	-20.40	20240328	3750	5.07	20240705	0.99	N	004590	100	15 억		218736	N	N	0	N	00	N
64	20240722	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-20	5	-0.50	11951285	3028	37.27	3975	3990	3935	5160	2785	3975	3946.92	1.46	0	-171	4021	3997	3976	3952	3931	3987	3942	15	1185	100	2940	5	1	15000000	593	5.38	0.33	12	0.02	735.00	12119.00	4950	20240328	-20.10	3750	20240705	5.47	4950	-20.10	20240328	3750	5.47	20240705	4950	-20.10	20240328	3750	5.47	20240705	0.99	N	004590	100	15 억		218736	N	N	0	N	00	N
65	20240722	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	0	3	0.00	3975	1	0.01	3975	3975	3975	5160	2785	3975	3975.00	1.46	0	0	4021	3997	3976	3952	3931	3987	3942	15	1185	100	2940	5	1	15000000	596	5.41	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.70	3750	20240705	6.00	4950	-19.70	20240328	3750	6.00	20240705	4950	-19.70	20240328	3750	6.00	20240705	0.99	N	004590	100	15 억		218736	N	N	0	N	00	N
66	20240719	160154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-20	5	-0.50	31796035	7997	75.92	3995	4000	3955	5190	2800	3995	3976.00	1.47	0	-1117	4031	4012	3981	3962	3931	4020	3970	15	1195	100	2950	5	1	15000000	596	5.41	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.70	3750	20240705	6.00	4950	-19.70	20240328	3750	6.00	20240705	4950	-19.70	20240328	3750	6.00	20240705	0.99	N	004590	100	15 억		219854	N	N	0	N	00	N
67	20240719	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-35	5	-0.88	29472510	7412	70.37	3995	4000	3955	5190	2800	3995	3976.32	1.47	0	-1024	4031	4012	3981	3962	3931	4020	3970	15	1195	100	2950	5	1	15000000	594	5.39	0.33	12	0.05	735.00	12119.00	4950	20240328	-20.00	3750	20240705	5.60	4950	-20.00	20240328	3750	5.60	20240705	4950	-20.00	20240328	3750	5.60	20240705	0.99	N	004590	100	15 억		219854	N	N	0	N	00	N
68	20240719	140156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-35	5	-0.88	25844640	6497	61.68	3995	4000	3955	5190	2800	3995	3977.93	1.47	0	-952	4031	4012	3981	3962	3931	4020	3970	15	1195	100	2950	5	1	15000000	594	5.39	0.33	12	0.04	735.00	12119.00	4950	20240328	-20.00	3750	20240705	5.60	4950	-20.00	20240328	3750	5.60	20240705	4950	-20.00	20240328	3750	5.60	20240705	0.99	N	004590	100	15 억		219854	N	N	0	N	00	N
69	20240719	130154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-25	5	-0.63	22263650	5593	53.10	3995	4000	3960	5190	2800	3995	3980.63	1.47	0	-477	4031	4012	3981	3962	3931	4020	3970	15	1195	100	2950	5	1	15000000	596	5.40	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.80	3750	20240705	5.87	4950	-19.80	20240328	3750	5.87	20240705	4950	-19.80	20240328	3750	5.87	20240705	0.99	N	004590	100	15 억		219854	N	N	0	N	00	N
70	20240719	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-20	5	-0.50	19460530	4886	46.39	3995	4000	3965	5190	2800	3995	3982.92	1.47	0	-233	4031	4012	3981	3962	3931	4020	3970	15	1195	100	2950	5	1	15000000	596	5.41	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.70	3750	20240705	6.00	4950	-19.70	20240328	3750	6.00	20240705	4950	-19.70	20240328	3750	6.00	20240705	0.99	N	004590	100	15 억		219854	N	N	0	N	00	N
71	20240719	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-5	5	-0.13	10647515	2666	25.31	3995	4000	3975	5190	2800	3995	3993.82	1.47	0	-140	4031	4012	3981	3962	3931	4020	3970	15	1195	100	2950	5	1	15000000	599	5.43	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	0.99	N	004590	100	15 억		219854	N	N	0	N	00	N
72	20240719	100146	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	0	3	0.00	10436050	2613	24.81	3995	4000	3975	5190	2800	3995	3993.90	1.47	0	-140	4031	4012	3981	3962	3931	4020	3970	15	1195	100	2950	5	1	15000000	599	5.44	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.29	3750	20240705	6.53	4950	-19.29	20240328	3750	6.53	20240705	4950	-19.29	20240328	3750	6.53	20240705	0.99	N	004590	100	15 억		219854	N	N	0	N	00	N
73	20240719	090205	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	0	3	0.00	603245	151	1.43	3995	3995	3995	5190	2800	3995	3995.00	1.47	0	-139	4031	4012	3981	3962	3931	4020	3970	15	1195	100	2950	5	1	15000000	599	5.44	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.29	3750	20240705	6.53	4950	-19.29	20240328	3750	6.53	20240705	4950	-19.29	20240328	3750	6.53	20240705	0.99	N	004590	100	15 억		219854	N	N	0	N	00	N
74	20240718	160153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-5	5	-0.12	40149780	10116	97.65	3995	4000	3950	5200	2800	4000	3968.94	1.47	0	-329	4050	4025	3995	3970	3940	4037	3982	15	1200	100	2960	5	1	15000000	599	5.44	0.33	12	0.07	735.00	12119.00	4950	20240328	-19.29	3750	20240705	6.53	4950	-19.29	20240328	3750	6.53	20240705	4950	-19.29	20240328	3750	6.53	20240705	1.00	N	004590	100	15 억		219857	N	N	0	N	00	N
75	20240718	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	0	3	0.00	35375380	8922	86.13	3995	4000	3950	5200	2800	4000	3964.96	1.47	0	-220	4050	4025	3995	3970	3940	4037	3982	15	1200	100	2960	5	1	15000000	600	5.44	0.33	12	0.06	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.00	N	004590	100	15 억		219857	N	N	0	N	00	N
76	20240718	140153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-25	5	-0.62	34418675	8682	83.81	3995	4000	3950	5200	2800	4000	3964.37	1.47	0	-220	4050	4025	3995	3970	3940	4037	3982	15	1200	100	2960	5	1	15000000	596	5.41	0.33	12	0.06	735.00	12119.00	4950	20240328	-19.70	3750	20240705	6.00	4950	-19.70	20240328	3750	6.00	20240705	4950	-19.70	20240328	3750	6.00	20240705	1.00	N	004590	100	15 억		219857	N	N	0	N	00	N
77	20240718	130153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	0	3	0.00	32527030	8207	79.23	3995	4000	3950	5200	2800	4000	3963.33	1.47	0	-205	4050	4025	3995	3970	3940	4037	3982	15	1200	100	2960	5	1	15000000	600	5.44	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.00	N	004590	100	15 억		219857	N	N	0	N	00	N
78	20240718	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-10	5	-0.25	31517370	7954	76.78	3995	4000	3950	5200	2800	4000	3962.46	1.47	0	-205	4050	4025	3995	3970	3940	4037	3982	15	1200	100	2960	5	1	15000000	599	5.43	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.00	N	004590	100	15 억		219857	N	N	0	N	00	N
79	20240718	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-10	5	-0.25	31070560	7842	75.70	3995	4000	3950	5200	2800	4000	3962.07	1.47	0	-202	4050	4025	3995	3970	3940	4037	3982	15	1200	100	2960	5	1	15000000	599	5.43	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.00	N	004590	100	15 억		219857	N	N	0	N	00	N
80	20240718	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-15	5	-0.38	27056785	6835	65.98	3995	4000	3950	5200	2800	4000	3958.56	1.47	0	154	4050	4025	3995	3970	3940	4037	3982	15	1200	100	2960	5	1	15000000	598	5.42	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.49	3750	20240705	6.27	4950	-19.49	20240328	3750	6.27	20240705	4950	-19.49	20240328	3750	6.27	20240705	1.00	N	004590	100	15 억		219857	N	N	0	N	00	N
81	20240718	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	5200	2800	4000	0.00	1.47	0	0	4050	4025	3995	3970	3940	4037	3982	15	1200	100	2960	5	1	15000000	600	5.44	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.00	N	004590	100	15 억		219857	N	N	0	N	00	N
82	20240717	160158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	15	2	0.38	41302280	10357	121.09	3980	4020	3965	5180	2790	3985	3987.86	1.46	0	1296	4035	4010	3985	3960	3935	4022	3972	15	1195	100	2940	5	1	15000000	600	5.44	0.33	12	0.07	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.00	N	004590	100	15 억		218561	N	N	0	N	00	N
83	20240717	150159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	10	2	0.25	40368665	10123	118.36	3980	4020	3965	5180	2790	3985	3987.82	1.46	0	1240	4035	4010	3985	3960	3935	4022	3972	15	1195	100	2940	5	1	15000000	599	5.44	0.33	12	0.07	735.00	12119.00	4950	20240328	-19.29	3750	20240705	6.53	4950	-19.29	20240328	3750	6.53	20240705	4950	-19.29	20240328	3750	6.53	20240705	1.00	N	004590	100	15 억		218561	N	N	0	N	00	N
84	20240717	140159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	15	2	0.38	35841640	8987	105.07	3980	4020	3965	5180	2790	3985	3988.17	1.46	0	1185	4035	4010	3985	3960	3935	4022	3972	15	1195	100	2940	5	1	15000000	600	5.44	0.33	12	0.06	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.00	N	004590	100	15 억		218561	N	N	0	N	00	N
85	20240717	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	15	2	0.38	31366445	7866	91.97	3980	4020	3965	5180	2790	3985	3987.60	1.46	0	674	4035	4010	3985	3960	3935	4022	3972	15	1195	100	2940	5	1	15000000	600	5.44	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.00	N	004590	100	15 억		218561	N	N	0	N	00	N
86	20240717	120159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	15	2	0.38	24413705	6124	71.60	3980	4020	3965	5180	2790	3985	3986.56	1.46	0	103	4035	4010	3985	3960	3935	4022	3972	15	1195	100	2940	5	1	15000000	600	5.44	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.00	N	004590	100	15 억		218561	N	N	0	N	00	N
87	20240717	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	30	2	0.75	9326475	2338	27.34	3980	4020	3980	5180	2790	3985	3989.08	1.46	0	71	4035	4010	3985	3960	3935	4022	3972	15	1195	100	2940	5	1	15000000	602	5.46	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.89	3750	20240705	7.07	4950	-18.89	20240328	3750	7.07	20240705	4950	-18.89	20240328	3750	7.07	20240705	1.00	N	004590	100	15 억		218561	N	N	0	N	00	N
88	20240717	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	20	2	0.50	8051430	2020	23.62	3980	4005	3980	5180	2790	3985	3985.86	1.46	0	71	4035	4010	3985	3960	3935	4022	3972	15	1195	100	2940	5	1	15000000	601	5.45	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.09	3750	20240705	6.80	4950	-19.09	20240328	3750	6.80	20240705	4950	-19.09	20240328	3750	6.80	20240705	1.00	N	004590	100	15 억		218561	N	N	0	N	00	N
89	20240717	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-5	5	-0.13	43780	11	0.13	3980	3980	3980	5180	2790	3985	3980.00	1.46	0	0	4035	4010	3985	3960	3935	4022	3972	15	1195	100	2940	5	1	15000000	597	5.41	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.60	3750	20240705	6.13	4950	-19.60	20240328	3750	6.13	20240705	4950	-19.60	20240328	3750	6.13	20240705	1.00	N	004590	100	15 억		218561	N	N	0	N	00	N
90	20240716	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-15	5	-0.38	34034065	8553	142.17	3970	4010	3960	5200	2800	4000	3979.04	1.46	0	250	4033	4016	3993	3976	3953	4005	3965	15	1200	100	2960	5	1	15000000	598	5.42	0.33	12	0.06	735.00	12119.00	4950	20240328	-19.49	3750	20240705	6.27	4950	-19.49	20240328	3750	6.27	20240705	4950	-19.49	20240328	3750	6.27	20240705	1.02	N	004590	100	15 억		218312	N	N	0	N	00	N
91	20240716	150200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	0	3	0.00	28586645	7183	119.40	3970	4010	3960	5200	2800	4000	3979.76	1.46	0	300	4033	4016	3993	3976	3953	4005	3965	15	1200	100	2960	5	1	15000000	600	5.44	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.02	N	004590	100	15 억		218312	N	N	0	N	00	N
92	20240716	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-20	5	-0.50	22797720	5731	95.26	3970	4010	3960	5200	2800	4000	3977.97	1.46	0	408	4033	4016	3993	3976	3953	4005	3965	15	1200	100	2960	5	1	15000000	597	5.41	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.60	3750	20240705	6.13	4950	-19.60	20240328	3750	6.13	20240705	4950	-19.60	20240328	3750	6.13	20240705	1.02	N	004590	100	15 억		218312	N	N	0	N	00	N
93	20240716	130200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-15	5	-0.38	21893510	5504	91.49	3970	4010	3960	5200	2800	4000	3977.75	1.46	0	463	4033	4016	3993	3976	3953	4005	3965	15	1200	100	2960	5	1	15000000	598	5.42	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.49	3750	20240705	6.27	4950	-19.49	20240328	3750	6.27	20240705	4950	-19.49	20240328	3750	6.27	20240705	1.02	N	004590	100	15 억		218312	N	N	0	N	00	N
94	20240716	120200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-30	5	-0.75	20057360	5042	83.81	3970	4010	3960	5200	2800	4000	3978.06	1.46	0	465	4033	4016	3993	3976	3953	4005	3965	15	1200	100	2960	5	1	15000000	596	5.40	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.80	3750	20240705	5.87	4950	-19.80	20240328	3750	5.87	20240705	4950	-19.80	20240328	3750	5.87	20240705	1.02	N	004590	100	15 억		218312	N	N	0	N	00	N
95	20240716	110200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-20	5	-0.50	12505810	3141	52.21	3970	4010	3960	5200	2800	4000	3981.47	1.46	0	-294	4033	4016	3993	3976	3953	4005	3965	15	1200	100	2960	5	1	15000000	597	5.41	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.60	3750	20240705	6.13	4950	-19.60	20240328	3750	6.13	20240705	4950	-19.60	20240328	3750	6.13	20240705	1.02	N	004590	100	15 억		218312	N	N	0	N	00	N
96	20240716	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-10	5	-0.25	8352585	2098	34.87	3970	4010	3960	5200	2800	4000	3981.21	1.46	0	-202	4033	4016	3993	3976	3953	4005	3965	15	1200	100	2960	5	1	15000000	599	5.43	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.02	N	004590	100	15 억		218312	N	N	0	N	00	N
97	20240716	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-30	5	-0.75	35730	9	0.15	3970	3970	3970	5200	2800	4000	3970.00	1.46	0	-1	4033	4016	3993	3976	3953	4005	3965	15	1200	100	2960	5	1	15000000	596	5.40	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.80	3750	20240705	5.87	4950	-19.80	20240328	3750	5.87	20240705	4950	-19.80	20240328	3750	5.87	20240705	1.02	N	004590	100	15 억		218312	N	N	0	N	00	N
98	20240715	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	23967860	6015	87.06	4010	4010	3970	5190	2800	3995	3984.68	1.46	0	-444	4041	4017	3996	3972	3951	4030	3985	15	1195	100	2950	5	1	15000000	600	5.44	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.06	N	004590	100	15 억		218756	N	N	0	N	00	N
99	20240715	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	0	3	0.00	16770365	4207	60.89	4010	4010	3975	5190	2800	3995	3986.30	1.46	0	-443	4041	4017	3996	3972	3951	4030	3985	15	1195	100	2950	5	1	15000000	599	5.44	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.29	3750	20240705	6.53	4950	-19.29	20240328	3750	6.53	20240705	4950	-19.29	20240328	3750	6.53	20240705	1.06	N	004590	100	15 억		218756	N	N	0	N	00	N
100	20240715	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	0	3	0.00	16582830	4160	60.21	4010	4010	3975	5190	2800	3995	3986.26	1.46	0	-411	4041	4017	3996	3972	3951	4030	3985	15	1195	100	2950	5	1	15000000	599	5.44	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.29	3750	20240705	6.53	4950	-19.29	20240328	3750	6.53	20240705	4950	-19.29	20240328	3750	6.53	20240705	1.06	N	004590	100	15 억		218756	N	N	0	N	00	N
101	20240715	130158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-15	5	-0.38	15410050	3866	55.96	4010	4010	3975	5190	2800	3995	3986.05	1.46	0	-324	4041	4017	3996	3972	3951	4030	3985	15	1195	100	2950	5	1	15000000	597	5.41	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.60	3750	20240705	6.13	4950	-19.60	20240328	3750	6.13	20240705	4950	-19.60	20240328	3750	6.13	20240705	1.06	N	004590	100	15 억		218756	N	N	0	N	00	N
102	20240715	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-5	5	-0.13	13267335	3328	48.17	4010	4010	3975	5190	2800	3995	3986.58	1.46	0	-324	4041	4017	3996	3972	3951	4030	3985	15	1195	100	2950	5	1	15000000	599	5.43	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.06	N	004590	100	15 억		218756	N	N	0	N	00	N
103	20240715	110158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	12638175	3170	45.88	4010	4010	3975	5190	2800	3995	3986.81	1.46	0	-220	4041	4017	3996	3972	3951	4030	3985	15	1195	100	2950	5	1	15000000	600	5.44	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.06	N	004590	100	15 억		218756	N	N	0	N	00	N
104	20240715	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	0	3	0.00	4730745	1185	17.15	4010	4010	3990	5190	2800	3995	3992.19	1.46	0	-159	4041	4017	3996	3972	3951	4030	3985	15	1195	100	2950	5	1	15000000	599	5.44	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.29	3750	20240705	6.53	4950	-19.29	20240328	3750	6.53	20240705	4950	-19.29	20240328	3750	6.53	20240705	1.06	N	004590	100	15 억		218756	N	N	0	N	00	N
105	20240715	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	15	2	0.38	12030	3	0.04	4010	4010	4010	5190	2800	3995	4010.00	1.46	0	0	4041	4017	3996	3972	3951	4030	3985	15	1195	100	2950	5	1	15000000	602	5.46	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.99	3750	20240705	6.93	4950	-18.99	20240328	3750	6.93	20240705	4950	-18.99	20240328	3750	6.93	20240705	1.06	N	004590	100	15 억		218756	N	N	0	N	00	N
106	20240712	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	5	2	0.13	27531185	6897	84.78	3990	4020	3975	5180	2795	3990	3991.76	1.46	0	-107	4030	4010	3995	3975	3960	4002	3967	15	1190	100	2950	5	1	15000000	599	5.44	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.29	3750	20240705	6.53	4950	-19.29	20240328	3750	6.53	20240705	4950	-19.29	20240328	3750	6.53	20240705	1.06	N	004590	100	15 억		218863	N	N	2	N	00	N
107	20240712	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	5	2	0.13	17696060	4433	54.49	3990	4020	3975	5180	2795	3990	3991.89	1.46	0	-118	4030	4010	3995	3975	3960	4002	3967	15	1190	100	2950	5	1	15000000	599	5.44	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.29	3750	20240705	6.53	4950	-19.29	20240328	3750	6.53	20240705	4950	-19.29	20240328	3750	6.53	20240705	1.06	N	004590	100	15 억		218863	N	N	2	N	00	N
108	20240712	140159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	16824900	4215	51.81	3990	4020	3975	5180	2795	3990	3991.67	1.46	0	-211	4030	4010	3995	3975	3960	4002	3967	15	1190	100	2950	5	1	15000000	600	5.44	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.06	N	004590	100	15 억		218863	N	N	2	N	00	N
109	20240712	130158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	16752930	4197	51.59	3990	4020	3975	5180	2795	3990	3991.64	1.46	0	-211	4030	4010	3995	3975	3960	4002	3967	15	1190	100	2950	5	1	15000000	599	5.43	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.06	N	004590	100	15 억		218863	N	N	2	N	00	N
110	20240712	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	15883110	3979	48.91	3990	4020	3975	5180	2795	3990	3991.73	1.46	0	-211	4030	4010	3995	3975	3960	4002	3967	15	1190	100	2950	5	1	15000000	599	5.43	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.06	N	004590	100	15 억		218863	N	N	2	N	00	N
111	20240712	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	15	2	0.38	14629715	3665	45.05	3990	4020	3975	5180	2795	3990	3991.74	1.46	0	-211	4030	4010	3995	3975	3960	4002	3967	15	1190	100	2950	5	1	15000000	601	5.45	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.09	3750	20240705	6.80	4950	-19.09	20240328	3750	6.80	20240705	4950	-19.09	20240328	3750	6.80	20240705	1.06	N	004590	100	15 억		218863	N	N	2	N	00	N
112	20240712	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	20	2	0.50	3365565	842	10.35	3990	4020	3975	5180	2795	3990	3997.11	1.46	0	-528	4030	4010	3995	3975	3960	4002	3967	15	1190	100	2950	5	1	15000000	602	5.46	0.33	12	0.01	735.00	12119.00	4950	20240328	-18.99	3750	20240705	6.93	4950	-18.99	20240328	3750	6.93	20240705	4950	-18.99	20240328	3750	6.93	20240705	1.06	N	004590	100	15 억		218863	N	N	2	N	00	N
113	20240712	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-15	5	-0.38	63780	16	0.20	3990	3990	3975	5180	2795	3990	3986.25	1.46	0	-4	4030	4010	3995	3975	3960	4002	3967	15	1190	100	2950	5	1	15000000	596	5.41	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.70	3750	20240705	6.00	4950	-19.70	20240328	3750	6.00	20240705	4950	-19.70	20240328	3750	6.00	20240705	1.06	N	004590	100	15 억		218863	N	N	2	N	00	N
114	20240711	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	32482960	8131	103.82	3995	4015	3980	5180	2795	3990	3994.95	1.46	0	-736	4026	4007	3976	3957	3926	4017	3967	15	1190	100	2950	5	1	15000000	599	5.43	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.06	N	004590	100	15 억		219514	N	N	2	N	00	N
115	20240711	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	29825125	7464	95.30	3995	4015	3980	5180	2795	3990	3995.86	1.46	0	-736	4026	4007	3976	3957	3926	4017	3967	15	1190	100	2950	5	1	15000000	599	5.43	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.06	N	004590	100	15 억		219514	N	N	2	N	00	N
116	20240711	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	27626615	6913	88.27	3995	4015	3980	5180	2795	3990	3996.33	1.46	0	-735	4026	4007	3976	3957	3926	4017	3967	15	1190	100	2950	5	1	15000000	599	5.43	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.06	N	004590	100	15 억		219514	N	N	2	N	00	N
117	20240711	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	19440555	4861	62.07	3995	4015	3985	5180	2795	3990	3999.29	1.46	0	-192	4026	4007	3976	3957	3926	4017	3967	15	1190	100	2950	5	1	15000000	599	5.43	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.06	N	004590	100	15 억		219514	N	N	2	N	00	N
118	20240711	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	17678940	4420	56.44	3995	4015	3985	5180	2795	3990	3999.76	1.46	0	-180	4026	4007	3976	3957	3926	4017	3967	15	1190	100	2950	5	1	15000000	600	5.44	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.06	N	004590	100	15 억		219514	N	N	2	N	00	N
119	20240711	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	5	2	0.13	15651530	3913	49.96	3995	4015	3985	5180	2795	3990	3999.88	1.46	0	-180	4026	4007	3976	3957	3926	4017	3967	15	1190	100	2950	5	1	15000000	599	5.44	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.29	3750	20240705	6.53	4950	-19.29	20240328	3750	6.53	20240705	4950	-19.29	20240328	3750	6.53	20240705	1.06	N	004590	100	15 억		219514	N	N	2	N	00	N
120	20240711	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	3383670	847	10.81	3995	4000	3985	5180	2795	3990	3994.89	1.46	0	-180	4026	4007	3976	3957	3926	4017	3967	15	1190	100	2950	5	1	15000000	600	5.44	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.19	3750	20240705	6.67	4950	-19.19	20240328	3750	6.67	20240705	4950	-19.19	20240328	3750	6.67	20240705	1.06	N	004590	100	15 억		219514	N	N	2	N	00	N
121	20240711	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	554615	139	1.77	3995	3995	3990	5180	2795	3990	3990.04	1.46	0	-138	4026	4007	3976	3957	3926	4017	3967	15	1190	100	2950	5	1	15000000	599	5.43	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.39	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.06	N	004590	100	15 억		219514	N	N	2	N	00	N
122	20240710	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	10	2	0.25	31122730	7832	95.84	3945	3995	3945	5170	2790	3980	3973.79	1.47	0	-854	4026	4002	3971	3947	3916	4015	3960	15	1190	100	2940	5	1	15000000	599	5.43	0.33	12	0.05	735.00	12119.00	5090	20230704	-21.61	3750	20240705	6.40	4950	-19.39	20240328	3750	6.40	20240705	4950	-19.39	20240328	3750	6.40	20240705	1.05	N	004590	100	15 억		220368	N	N	2	N	00	N
123	20240710	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	0	3	0.00	26947135	6785	83.03	3945	3995	3945	5170	2790	3980	3971.57	1.47	0	-854	4026	4002	3971	3947	3916	4015	3960	15	1190	100	2940	5	1	15000000	597	5.41	0.33	12	0.05	735.00	12119.00	5090	20230704	-21.81	3750	20240705	6.13	4950	-19.60	20240328	3750	6.13	20240705	4950	-19.60	20240328	3750	6.13	20240705	1.05	N	004590	100	15 억		220368	N	N	3	N	00	N
124	20240710	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	24233725	6104	74.69	3945	3995	3945	5170	2790	3980	3970.14	1.47	0	-775	4026	4002	3971	3947	3916	4015	3960	15	1190	100	2940	5	1	15000000	596	5.41	0.33	12	0.04	735.00	12119.00	5090	20230704	-21.91	3750	20240705	6.00	4950	-19.70	20240328	3750	6.00	20240705	4950	-19.70	20240328	3750	6.00	20240705	1.05	N	004590	100	15 억		220368	N	N	3	N	00	N
125	20240710	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	5	2	0.13	10988180	2772	33.92	3945	3990	3945	5170	2790	3980	3963.99	1.47	0	-754	4026	4002	3971	3947	3916	4015	3960	15	1190	100	2940	5	1	15000000	598	5.42	0.33	12	0.02	735.00	12119.00	5090	20230704	-21.71	3750	20240705	6.27	4950	-19.49	20240328	3750	6.27	20240705	4950	-19.49	20240328	3750	6.27	20240705	1.05	N	004590	100	15 억		220368	N	N	3	N	00	N
126	20240710	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	6786365	1715	20.99	3945	3975	3945	5170	2790	3980	3957.06	1.47	0	-422	4026	4002	3971	3947	3916	4015	3960	15	1190	100	2940	5	1	15000000	596	5.41	0.33	12	0.01	735.00	12119.00	5090	20230704	-21.91	3750	20240705	6.00	4950	-19.70	20240328	3750	6.00	20240705	4950	-19.70	20240328	3750	6.00	20240705	1.05	N	004590	100	15 억		220368	N	N	3	N	00	N
127	20240710	110158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	6528225	1650	20.19	3945	3975	3945	5170	2790	3980	3956.50	1.47	0	-375	4026	4002	3971	3947	3916	4015	3960	15	1190	100	2940	5	1	15000000	596	5.41	0.33	12	0.01	735.00	12119.00	5090	20230704	-21.91	3750	20240705	6.00	4950	-19.70	20240328	3750	6.00	20240705	4950	-19.70	20240328	3750	6.00	20240705	1.05	N	004590	100	15 억		220368	N	N	3	N	00	N
128	20240710	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-20	5	-0.50	4438475	1123	13.74	3945	3970	3945	5170	2790	3980	3952.34	1.47	0	-28	4026	4002	3971	3947	3916	4015	3960	15	1190	100	2940	5	1	15000000	594	5.39	0.33	12	0.01	735.00	12119.00	5090	20230704	-22.20	3750	20240705	5.60	4950	-20.00	20240328	3750	5.60	20240705	4950	-20.00	20240328	3750	5.60	20240705	1.05	N	004590	100	15 억		220368	N	N	3	N	00	N
129	20240710	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-35	5	-0.88	473400	120	1.47	3945	3945	3945	5170	2790	3980	3945.00	1.47	0	0	4026	4002	3971	3947	3916	4015	3960	15	1190	100	2940	5	1	15000000	592	5.37	0.33	12	0.00	735.00	12119.00	5090	20230704	-22.50	3750	20240705	5.20	4950	-20.30	20240328	3750	5.20	20240705	4950	-20.30	20240328	3750	5.20	20240705	1.05	N	004590	100	15 억		220368	N	N	3	N	00	N
130	20240709	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	40	2	1.02	32425565	8171	60.67	3940	3995	3940	5120	2760	3940	3968.37	1.48	0	-1395	3970	3955	3930	3915	3890	3962	3922	15	1180	100	2910	5	1	15000000	597	5.41	0.33	12	0.05	735.00	12119.00	5090	20230704	-21.81	3750	20240705	6.13	4950	-19.60	20240328	3750	6.13	20240705	4950	-19.60	20240328	3750	6.13	20240705	1.03	N	004590	100	15 억		221723	N	N	3	N	00	N
131	20240709	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	35	2	0.89	28782230	7253	53.85	3940	3995	3940	5120	2760	3940	3968.32	1.48	0	-1348	3970	3955	3930	3915	3890	3962	3922	15	1180	100	2910	5	1	15000000	596	5.41	0.33	12	0.05	735.00	12119.00	5090	20230704	-21.91	3750	20240705	6.00	4950	-19.70	20240328	3750	6.00	20240705	4950	-19.70	20240328	3750	6.00	20240705	1.03	N	004590	100	15 억		221723	N	N	5	N	00	N
132	20240709	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	40	2	1.02	27646605	6967	51.73	3940	3995	3940	5120	2760	3940	3968.22	1.48	0	-1348	3970	3955	3930	3915	3890	3962	3922	15	1180	100	2910	5	1	15000000	597	5.41	0.33	12	0.05	735.00	12119.00	5090	20230704	-21.81	3750	20240705	6.13	4950	-19.60	20240328	3750	6.13	20240705	4950	-19.60	20240328	3750	6.13	20240705	1.03	N	004590	100	15 억		221723	N	N	5	N	00	N
133	20240709	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	30	2	0.76	21943520	5536	41.10	3940	3990	3940	5120	2760	3940	3963.79	1.48	0	-1190	3970	3955	3930	3915	3890	3962	3922	15	1180	100	2910	5	1	15000000	596	5.40	0.33	12	0.04	735.00	12119.00	5090	20230704	-22.00	3750	20240705	5.87	4950	-19.80	20240328	3750	5.87	20240705	4950	-19.80	20240328	3750	5.87	20240705	1.03	N	004590	100	15 억		221723	N	N	5	N	00	N
134	20240709	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	30	2	0.76	19096985	4818	35.77	3940	3990	3940	5120	2760	3940	3963.67	1.48	0	-1131	3970	3955	3930	3915	3890	3962	3922	15	1180	100	2910	5	1	15000000	596	5.40	0.33	12	0.03	735.00	12119.00	5090	20230704	-22.00	3750	20240705	5.87	4950	-19.80	20240328	3750	5.87	20240705	4950	-19.80	20240328	3750	5.87	20240705	1.03	N	004590	100	15 억		221723	N	N	5	N	00	N
135	20240709	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	30	2	0.76	14845840	3745	27.80	3940	3990	3940	5120	2760	3940	3964.18	1.48	0	-1120	3970	3955	3930	3915	3890	3962	3922	15	1180	100	2910	5	1	15000000	596	5.40	0.33	12	0.02	735.00	12119.00	5090	20230704	-22.00	3750	20240705	5.87	4950	-19.80	20240328	3750	5.87	20240705	4950	-19.80	20240328	3750	5.87	20240705	1.03	N	004590	100	15 억		221723	N	N	5	N	00	N
136	20240709	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	45	2	1.14	10088790	2545	18.90	3940	3990	3940	5120	2760	3940	3964.16	1.48	0	-754	3970	3955	3930	3915	3890	3962	3922	15	1180	100	2910	5	1	15000000	598	5.42	0.33	12	0.02	735.00	12119.00	5090	20230704	-21.71	3750	20240705	6.27	4950	-19.49	20240328	3750	6.27	20240705	4950	-19.49	20240328	3750	6.27	20240705	1.03	N	004590	100	15 억		221723	N	N	5	N	00	N
137	20240709	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	0	3	0.00	98500	25	0.19	3940	3940	3940	5120	2760	3940	3940.00	1.48	0	-3	3970	3955	3930	3915	3890	3962	3922	15	1180	100	2910	5	1	15000000	591	5.36	0.33	12	0.00	735.00	12119.00	5090	20230704	-22.59	3750	20240705	5.07	4950	-20.40	20240328	3750	5.07	20240705	4950	-20.40	20240328	3750	5.07	20240705	1.03	N	004590	100	15 억		221723	N	N	5	N	00	N
138	20240708	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-5	5	-0.13	52338960	13350	32.61	3905	3945	3905	5120	2765	3945	3920.50	1.46	0	2899	4155	4050	3900	3795	3645	3975	3720	15	1175	100	2910	5	1	15000000	591	5.36	0.33	12	0.09	735.00	12119.00	5090	20230704	-22.59	3750	20240705	5.07	4950	-20.40	20240328	3750	5.07	20240705	4950	-20.40	20240328	3750	5.07	20240705	1.05	N	004590	100	15 억		218895	N	N	5	N	00	N
139	20240708	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-25	5	-0.63	49720535	12685	30.99	3905	3945	3905	5120	2765	3945	3919.63	1.46	0	3066	4155	4050	3900	3795	3645	3975	3720	15	1175	100	2910	5	1	15000000	588	5.33	0.32	12	0.08	735.00	12119.00	5090	20230704	-22.99	3750	20240705	4.53	4950	-20.81	20240328	3750	4.53	20240705	4950	-20.81	20240328	3750	4.53	20240705	1.05	N	004590	100	15 억		218895	N	N	3	N	00	N
140	20240708	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-15	5	-0.38	44869655	11452	27.98	3905	3945	3905	5120	2765	3945	3918.06	1.46	0	2526	4155	4050	3900	3795	3645	3975	3720	15	1175	100	2910	5	1	15000000	590	5.35	0.32	12	0.08	735.00	12119.00	5090	20230704	-22.79	3750	20240705	4.80	4950	-20.61	20240328	3750	4.80	20240705	4950	-20.61	20240328	3750	4.80	20240705	1.05	N	004590	100	15 억		218895	N	N	3	N	00	N
141	20240708	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-5	5	-0.13	38282355	9776	23.88	3905	3945	3905	5120	2765	3945	3915.95	1.46	0	2553	4155	4050	3900	3795	3645	3975	3720	15	1175	100	2910	5	1	15000000	591	5.36	0.33	12	0.07	735.00	12119.00	5090	20230704	-22.59	3750	20240705	5.07	4950	-20.40	20240328	3750	5.07	20240705	4950	-20.40	20240328	3750	5.07	20240705	1.05	N	004590	100	15 억		218895	N	N	3	N	00	N
142	20240708	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-15	5	-0.38	36881690	9419	23.01	3905	3945	3905	5120	2765	3945	3915.67	1.46	0	2553	4155	4050	3900	3795	3645	3975	3720	15	1175	100	2910	5	1	15000000	590	5.35	0.32	12	0.06	735.00	12119.00	5090	20230704	-22.79	3750	20240705	4.80	4950	-20.61	20240328	3750	4.80	20240705	4950	-20.61	20240328	3750	4.80	20240705	1.05	N	004590	100	15 억		218895	N	N	3	N	00	N
143	20240708	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-20	5	-0.51	32609845	8331	20.35	3905	3945	3905	5120	2765	3945	3914.28	1.46	0	2361	4155	4050	3900	3795	3645	3975	3720	15	1175	100	2910	5	1	15000000	589	5.34	0.32	12	0.06	735.00	12119.00	5090	20230704	-22.89	3750	20240705	4.67	4950	-20.71	20240328	3750	4.67	20240705	4950	-20.71	20240328	3750	4.67	20240705	1.05	N	004590	100	15 억		218895	N	N	3	N	00	N
144	20240708	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-35	5	-0.89	19835750	5065	12.37	3905	3945	3905	5120	2765	3945	3916.24	1.46	0	266	4155	4050	3900	3795	3645	3975	3720	15	1175	100	2910	5	1	15000000	587	5.32	0.32	12	0.03	735.00	12119.00	5090	20230704	-23.18	3750	20240705	4.27	4950	-21.01	20240328	3750	4.27	20240705	4950	-21.01	20240328	3750	4.27	20240705	1.05	N	004590	100	15 억		218895	N	N	3	N	00	N
145	20240708	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-40	5	-1.01	2046220	524	1.28	3905	3905	3905	5120	2765	3945	3905.00	1.46	0	0	4155	4050	3900	3795	3645	3975	3720	15	1175	100	2910	5	1	15000000	586	5.31	0.32	12	0.00	735.00	12119.00	5090	20230704	-23.28	3750	20240705	4.13	4950	-21.11	20240328	3750	4.13	20240705	4950	-21.11	20240328	3750	4.13	20240705	1.05	N	004590	100	15 억		218895	N	N	3	N	00	N
146	20240705	160156	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3945	-45	5	-1.13	159671490	40608	240.48	4005	4005	3750	5180	2795	3990	3932.02	1.47	0	-1185	4043	4016	3998	3971	3953	4007	3962	15	1190	100	2950	5	1	15000000	592	5.37	0.33	12	0.27	735.00	12119.00	5090	20230704	-22.50	3750	20240705	5.20	4950	-20.30	20240328	3750	5.20	20240705	4950	-20.30	20240328	3750	5.20	20240705	1.04	N	004590	100	15 억		220116	N	N	3	N	00	N
147	20240705	150156	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3945	-45	5	-1.13	146233750	37196	220.28	4005	4005	3750	5180	2795	3990	3931.44	1.47	0	-971	4043	4016	3998	3971	3953	4007	3962	15	1190	100	2950	5	1	15000000	592	5.37	0.33	12	0.25	735.00	12119.00	5090	20230704	-22.50	3750	20240705	5.20	4950	-20.30	20240328	3750	5.20	20240705	4950	-20.30	20240328	3750	5.20	20240705	1.04	N	004590	100	15 억		220116	N	N	1	N	00	N
148	20240705	140156	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3965	-25	5	-0.63	132098630	33616	199.08	4005	4005	3750	5180	2795	3990	3929.64	1.47	0	-128	4043	4016	3998	3971	3953	4007	3962	15	1190	100	2950	5	1	15000000	595	5.39	0.33	12	0.22	735.00	12119.00	5090	20230704	-22.10	3750	20240705	5.73	4950	-19.90	20240328	3750	5.73	20240705	4950	-19.90	20240328	3750	5.73	20240705	1.04	N	004590	100	15 억		220116	N	N	1	N	00	N
149	20240705	130155	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3950	-40	5	-1.00	127089920	32348	191.57	4005	4005	3750	5180	2795	3990	3928.83	1.47	0	-16	4043	4016	3998	3971	3953	4007	3962	15	1190	100	2950	5	1	15000000	593	5.37	0.33	12	0.22	735.00	12119.00	5090	20230704	-22.40	3750	20240705	5.33	4950	-20.20	20240328	3750	5.33	20240705	4950	-20.20	20240328	3750	5.33	20240705	1.04	N	004590	100	15 억		220116	N	N	1	N	00	N
150	20240705	120156	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3940	-50	5	-1.25	119890930	30526	180.78	4005	4005	3750	5180	2795	3990	3927.50	1.47	0	-69	4043	4016	3998	3971	3953	4007	3962	15	1190	100	2950	5	1	15000000	591	5.36	0.33	12	0.20	735.00	12119.00	5090	20230704	-22.59	3750	20240705	5.07	4950	-20.40	20240328	3750	5.07	20240705	4950	-20.40	20240328	3750	5.07	20240705	1.04	N	004590	100	15 억		220116	N	N	1	N	00	N
151	20240705	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-10	5	-0.25	21062850	5285	31.30	4005	4005	3975	5180	2795	3990	3985.40	1.47	0	-1559	4043	4016	3998	3971	3953	4007	3962	15	1190	100	2950	5	1	15000000	597	5.41	0.33	12	0.04	735.00	12119.00	5090	20230704	-21.81	3765	20240126	5.71	4950	-19.60	20240328	3765	5.71	20240126	4950	-19.60	20240328	3765	5.71	20240126	1.04	N	004590	100	15 억		220116	N	N	1	N	00	N
152	20240705	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-10	5	-0.25	9432670	2365	14.01	4005	4005	3980	5180	2795	3990	3988.44	1.47	0	-1114	4043	4016	3998	3971	3953	4007	3962	15	1190	100	2950	5	1	15000000	597	5.41	0.33	12	0.02	735.00	12119.00	5090	20230704	-21.81	3765	20240126	5.71	4950	-19.60	20240328	3765	5.71	20240126	4950	-19.60	20240328	3765	5.71	20240126	1.04	N	004590	100	15 억		220116	N	N	1	N	00	N
153	20240705	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	132030	33	0.20	4005	4005	4000	5180	2795	3990	4000.91	1.47	0	-28	4043	4016	3998	3971	3953	4007	3962	15	1190	100	2950	5	1	15000000	600	5.44	0.33	12	0.00	735.00	12119.00	5090	20230704	-21.41	3765	20240126	6.24	4950	-19.19	20240328	3765	6.24	20240126	4950	-19.19	20240328	3765	6.24	20240126	1.04	N	004590	100	15 억		220116	N	N	1	N	00	N
154	20240704	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-30	5	-0.75	67413140	16864	119.51	4020	4025	3980	5220	2815	4020	3997.83	1.48	0	-1378	4040	4030	4015	4005	3990	4035	4010	15	1200	100	2970	5	1	15000000	599	5.43	0.33	12	0.11	735.00	12119.00	5090	20230704	-21.61	3765	20240126	5.98	4950	-19.39	20240328	3765	5.98	20240126	5090	-21.61	20230704	3765	5.98	20240126	1.09	N	004590	100	15 억		221494	N	N	1	N	00	N
155	20240704	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-20	5	-0.50	44553245	11130	78.87	4020	4025	3990	5220	2815	4020	4002.99	1.48	0	-1378	4040	4030	4015	4005	3990	4035	4010	15	1200	100	2970	5	1	15000000	600	5.44	0.33	12	0.07	735.00	12119.00	5090	20230704	-21.41	3765	20240126	6.24	4950	-19.19	20240328	3765	6.24	20240126	5090	-21.41	20230704	3765	6.24	20240126	1.09	N	004590	100	15 억		221494	N	N	2	N	00	N
156	20240704	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-5	5	-0.12	28961880	7231	51.24	4020	4025	4000	5220	2815	4020	4005.24	1.48	0	-717	4040	4030	4015	4005	3990	4035	4010	15	1200	100	2970	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	1.09	N	004590	100	15 억		221494	N	N	2	N	00	N
157	20240704	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-10	5	-0.25	27827050	6948	49.24	4020	4025	4000	5220	2815	4020	4005.04	1.48	0	-712	4040	4030	4015	4005	3990	4035	4010	15	1200	100	2970	5	1	15000000	602	5.46	0.33	12	0.05	735.00	12119.00	5090	20230704	-21.22	3765	20240126	6.51	4950	-18.99	20240328	3765	6.51	20240126	5090	-21.22	20230704	3765	6.51	20240126	1.09	N	004590	100	15 억		221494	N	N	2	N	00	N
158	20240704	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-10	5	-0.25	27365910	6833	48.42	4020	4025	4000	5220	2815	4020	4004.96	1.48	0	-711	4040	4030	4015	4005	3990	4035	4010	15	1200	100	2970	5	1	15000000	602	5.46	0.33	12	0.05	735.00	12119.00	5090	20230704	-21.22	3765	20240126	6.51	4950	-18.99	20240328	3765	6.51	20240126	5090	-21.22	20230704	3765	6.51	20240126	1.09	N	004590	100	15 억		221494	N	N	2	N	00	N
159	20240704	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-15	5	-0.37	13242470	3304	23.41	4020	4025	4000	5220	2815	4020	4008.01	1.48	0	-378	4040	4030	4015	4005	3990	4035	4010	15	1200	100	2970	5	1	15000000	601	5.45	0.33	12	0.02	735.00	12119.00	5090	20230704	-21.32	3765	20240126	6.37	4950	-19.09	20240328	3765	6.37	20240126	5090	-21.32	20230704	3765	6.37	20240126	1.09	N	004590	100	15 억		221494	N	N	2	N	00	N
160	20240704	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-15	5	-0.37	12185010	3040	21.54	4020	4025	4000	5220	2815	4020	4008.23	1.48	0	-378	4040	4030	4015	4005	3990	4035	4010	15	1200	100	2970	5	1	15000000	601	5.45	0.33	12	0.02	735.00	12119.00	5090	20230704	-21.32	3765	20240126	6.37	4950	-19.09	20240328	3765	6.37	20240126	5090	-21.32	20230704	3765	6.37	20240126	1.09	N	004590	100	15 억		221494	N	N	2	N	00	N
161	20240704	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	5	2	0.12	1338665	333	2.36	4020	4025	4020	5220	2815	4020	4020.02	1.48	0	0	4040	4030	4015	4005	3990	4035	4010	15	1200	100	2970	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	1.09	N	004590	100	15 억		221494	N	N	2	N	00	N
162	20240703	160154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-5	5	-0.12	56550075	14110	42.40	4010	4025	4000	5230	2820	4025	4007.80	1.50	0	-3767	4108	4066	4033	3991	3958	4050	3975	15	1205	100	2970	5	1	15000000	603	5.47	0.33	12	0.09	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	1.07	N	004590	100	15 억		225261	N	N	2	N	00	N
163	20240703	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-10	5	-0.25	54288355	13547	40.70	4010	4025	4000	5230	2820	4025	4007.41	1.50	0	-3685	4108	4066	4033	3991	3958	4050	3975	15	1205	100	2970	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	1.07	N	004590	100	15 억		225261	N	N	2	N	00	N
164	20240703	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-20	5	-0.50	34694435	8655	26.01	4010	4025	4000	5230	2820	4025	4008.60	1.50	0	-2728	4108	4066	4033	3991	3958	4050	3975	15	1205	100	2970	5	1	15000000	601	5.45	0.33	12	0.06	735.00	12119.00	5090	20230704	-21.32	3765	20240126	6.37	4950	-19.09	20240328	3765	6.37	20240126	5090	-21.32	20230704	3765	6.37	20240126	1.07	N	004590	100	15 억		225261	N	N	2	N	00	N
165	20240703	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-5	5	-0.12	22688030	5656	16.99	4010	4025	4000	5230	2820	4025	4011.32	1.50	0	-2220	4108	4066	4033	3991	3958	4050	3975	15	1205	100	2970	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	1.07	N	004590	100	15 억		225261	N	N	2	N	00	N
166	20240703	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-5	5	-0.12	21524005	5366	16.12	4010	4025	4000	5230	2820	4025	4011.18	1.50	0	-2153	4108	4066	4033	3991	3958	4050	3975	15	1205	100	2970	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	1.07	N	004590	100	15 억		225261	N	N	2	N	00	N
167	20240703	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-5	5	-0.12	19550765	4875	14.65	4010	4025	4000	5230	2820	4025	4010.41	1.50	0	-1890	4108	4066	4033	3991	3958	4050	3975	15	1205	100	2970	5	1	15000000	603	5.47	0.33	12	0.03	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	1.07	N	004590	100	15 억		225261	N	N	2	N	00	N
168	20240703	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-5	5	-0.12	7335115	1828	5.49	4010	4025	4010	5230	2820	4025	4012.64	1.50	0	-376	4108	4066	4033	3991	3958	4050	3975	15	1205	100	2970	5	1	15000000	603	5.47	0.33	12	0.01	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	1.07	N	004590	100	15 억		225261	N	N	2	N	00	N
169	20240703	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-15	5	-0.37	2738830	683	2.05	4010	4010	4010	5230	2820	4025	4010.00	1.50	0	0	4108	4066	4033	3991	3958	4050	3975	15	1205	100	2970	5	1	15000000	602	5.46	0.33	12	0.00	735.00	12119.00	5090	20230704	-21.22	3765	20240126	6.51	4950	-18.99	20240328	3765	6.51	20240126	5090	-21.22	20230704	3765	6.51	20240126	1.07	N	004590	100	15 억		225261	N	N	2	N	00	N
170	20240702	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-30	5	-0.74	133246930	33170	315.03	4055	4075	4000	5270	2840	4055	4017.09	1.51	0	-1223	4078	4066	4053	4041	4028	4060	4035	15	1215	100	3000	5	1	15000000	604	5.48	0.33	12	0.22	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	1.10	N	004590	100	15 억		226344	N	N	2	N	00	N
171	20240702	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-30	5	-0.74	131356795	32700	310.57	4055	4075	4000	5270	2840	4055	4017.03	1.51	0	-987	4078	4066	4053	4041	4028	4060	4035	15	1215	100	3000	5	1	15000000	604	5.48	0.33	12	0.22	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	1.10	N	004590	100	15 억		226344	N	N	4	N	00	N
172	20240702	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-35	5	-0.86	126685500	31538	299.53	4055	4075	4000	5270	2840	4055	4016.92	1.51	0	-498	4078	4066	4053	4041	4028	4060	4035	15	1215	100	3000	5	1	15000000	603	5.47	0.33	12	0.21	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	1.10	N	004590	100	15 억		226344	N	N	4	N	00	N
173	20240702	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-50	5	-1.23	123011755	30621	290.83	4055	4075	4000	5270	2840	4055	4017.24	1.51	0	-353	4078	4066	4053	4041	4028	4060	4035	15	1215	100	3000	5	1	15000000	601	5.45	0.33	12	0.20	735.00	12119.00	5090	20230704	-21.32	3765	20240126	6.37	4950	-19.09	20240328	3765	6.37	20240126	5090	-21.32	20230704	3765	6.37	20240126	1.10	N	004590	100	15 억		226344	N	N	4	N	00	N
174	20240702	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-25	5	-0.62	83635005	20800	197.55	4055	4075	4000	5270	2840	4055	4020.91	1.51	0	-289	4078	4066	4053	4041	4028	4060	4035	15	1215	100	3000	5	1	15000000	605	5.48	0.33	12	0.14	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	1.10	N	004590	100	15 억		226344	N	N	4	N	00	N
175	20240702	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-40	5	-0.99	78735755	19582	185.98	4055	4075	4000	5270	2840	4055	4020.82	1.51	0	-289	4078	4066	4053	4041	4028	4060	4035	15	1215	100	3000	5	1	15000000	602	5.46	0.33	12	0.13	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	1.10	N	004590	100	15 억		226344	N	N	4	N	00	N
176	20240702	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-35	5	-0.86	56800825	14122	134.12	4055	4075	4000	5270	2840	4055	4022.15	1.51	0	-670	4078	4066	4053	4041	4028	4060	4035	15	1215	100	3000	5	1	15000000	603	5.47	0.33	12	0.09	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	1.10	N	004590	100	15 억		226344	N	N	4	N	00	N
177	20240702	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	0	3	0.00	1739595	429	4.07	4055	4055	4055	5270	2840	4055	4055.00	1.51	0	6	4078	4066	4053	4041	4028	4060	4035	15	1215	100	3000	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	1.10	N	004590	100	15 억		226344	N	N	4	N	00	N
178	20240701	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-10	5	-0.25	42662245	10529	49.08	4065	4065	4040	5280	2850	4065	4051.88	1.51	0	-195	4091	4077	4056	4042	4021	4085	4050	15	1215	100	3000	5	1	15000000	608	5.52	0.33	12	0.07	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		226540	N	N	4	N	00	N
179	20240701	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-10	5	-0.25	40699555	10044	46.82	4065	4065	4045	5280	2850	4065	4052.13	1.51	0	-195	4091	4077	4056	4042	4021	4085	4050	15	1215	100	3000	5	1	15000000	608	5.52	0.33	12	0.07	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		226540	N	N	6	N	00	N
180	20240701	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	37055625	9145	42.63	4065	4065	4045	5280	2850	4065	4052.01	1.51	0	-152	4091	4077	4056	4042	4021	4085	4050	15	1215	100	3000	5	1	15000000	609	5.52	0.34	12	0.06	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	1.15	N	004590	100	15 억		226540	N	N	6	N	00	N
181	20240701	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	26759085	6603	30.78	4065	4065	4045	5280	2850	4065	4052.56	1.51	0	-152	4091	4077	4056	4042	4021	4085	4050	15	1215	100	3000	5	1	15000000	609	5.52	0.34	12	0.04	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	1.15	N	004590	100	15 억		226540	N	N	6	N	00	N
182	20240701	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	23587810	5820	27.13	4065	4065	4045	5280	2850	4065	4052.89	1.51	0	-152	4091	4077	4056	4042	4021	4085	4050	15	1215	100	3000	5	1	15000000	609	5.52	0.34	12	0.04	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	1.15	N	004590	100	15 억		226540	N	N	6	N	00	N
183	20240701	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	19371685	4779	22.28	4065	4065	4045	5280	2850	4065	4053.50	1.51	0	-153	4091	4077	4056	4042	4021	4085	4050	15	1215	100	3000	5	1	15000000	609	5.52	0.34	12	0.03	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	1.15	N	004590	100	15 억		226540	N	N	6	N	00	N
184	20240701	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	11009720	2714	12.65	4065	4065	4045	5280	2850	4065	4056.64	1.51	0	-153	4091	4077	4056	4042	4021	4085	4050	15	1215	100	3000	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	1.15	N	004590	100	15 억		226540	N	N	6	N	00	N
185	20240701	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	0	3	0.00	1060965	261	1.22	4065	4065	4065	5280	2850	4065	4065.00	1.51	0	-38	4091	4077	4056	4042	4021	4085	4050	15	1215	100	3000	5	1	15000000	610	5.53	0.34	12	0.00	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		226540	N	N	6	N	00	N