KissMeData/004590/price/prices-20250101.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	20250124	160200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	30	2	0.75	40452465	10029	91.35	4010	4040	4010	5200	2800	4000	4033.65	1.30	0	704	4093	4046	4018	3971	3943	4032	3957	15	1200	100	2960	5	1	15000000	605	5.48	0.33	12	0.07	735.00	12119.00	4950	20240328	-18.59	3350	20240805	20.30	4090	-1.47	20250106	3805	5.91	20250113	4950	-18.59	20240328	3350	20.30	20240805	0.66	N	004590	100	15 억		194792	N	N	0	N	00	N
3	20250124	150159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	35	2	0.88	32433355	8043	73.26	4010	4040	4010	5200	2800	4000	4032.62	1.30	0	704	4093	4046	4018	3971	3943	4032	3957	15	1200	100	2960	5	1	15000000	605	5.49	0.33	12	0.05	735.00	12119.00	4950	20240328	-18.48	3350	20240805	20.45	4090	-1.34	20250106	3805	6.04	20250113	4950	-18.48	20240328	3350	20.45	20240805	0.66	N	004590	100	15 억		194792	N	N	0	N	00	N
4	20250124	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	35	2	0.88	20531635	5092	46.38	4010	4040	4010	5200	2800	4000	4032.33	1.30	0	320	4093	4046	4018	3971	3943	4032	3957	15	1200	100	2960	5	1	15000000	605	5.49	0.33	12	0.03	735.00	12119.00	4950	20240328	-18.48	3350	20240805	20.45	4090	-1.34	20250106	3805	6.04	20250113	4950	-18.48	20240328	3350	20.45	20240805	0.66	N	004590	100	15 억		194792	N	N	0	N	00	N
5	20250124	130201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	35	2	0.88	10593250	2629	23.95	4010	4040	4010	5200	2800	4000	4029.72	1.30	0	248	4093	4046	4018	3971	3943	4032	3957	15	1200	100	2960	5	1	15000000	605	5.49	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.48	3350	20240805	20.45	4090	-1.34	20250106	3805	6.04	20250113	4950	-18.48	20240328	3350	20.45	20240805	0.66	N	004590	100	15 억		194792	N	N	0	N	00	N
6	20250124	120159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	30	2	0.75	7874025	1955	17.81	4010	4040	4010	5200	2800	4000	4028.06	1.30	0	248	4093	4046	4018	3971	3943	4032	3957	15	1200	100	2960	5	1	15000000	605	5.48	0.33	12	0.01	735.00	12119.00	4950	20240328	-18.59	3350	20240805	20.30	4090	-1.47	20250106	3805	5.91	20250113	4950	-18.59	20240328	3350	20.30	20240805	0.66	N	004590	100	15 억		194792	N	N	0	N	00	N
7	20250124	110201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	35	2	0.88	5079765	1262	11.49	4010	4035	4010	5200	2800	4000	4025.78	1.30	0	188	4093	4046	4018	3971	3943	4032	3957	15	1200	100	2960	5	1	15000000	605	5.49	0.33	12	0.01	735.00	12119.00	4950	20240328	-18.48	3350	20240805	20.45	4090	-1.34	20250106	3805	6.04	20250113	4950	-18.48	20240328	3350	20.45	20240805	0.66	N	004590	100	15 억		194792	N	N	0	N	00	N
8	20250124	100200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	30	2	0.75	1928015	480	4.37	4010	4030	4010	5200	2800	4000	4017.81	1.30	0	146	4093	4046	4018	3971	3943	4032	3957	15	1200	100	2960	5	1	15000000	605	5.48	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.59	3350	20240805	20.30	4090	-1.47	20250106	3805	5.91	20250113	4950	-18.59	20240328	3350	20.30	20240805	0.66	N	004590	100	15 억		194792	N	N	0	N	00	N
9	20250124	090200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	10	2	0.25	312480	78	0.71	4010	4010	4010	5200	2800	4000	4010.00	1.30	0	-7	4093	4046	4018	3971	3943	4032	3957	15	1200	100	2960	5	1	15000000	602	5.46	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.99	3350	20240805	19.70	4090	-1.96	20250106	3805	5.39	20250113	4950	-18.99	20240328	3350	19.70	20240805	0.66	N	004590	100	15 억		194792	N	N	0	N	00	N
10	20250123	160201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-30	5	-0.74	44263245	10975	119.66	4040	4065	3990	5230	2825	4030	4033.50	1.29	0	1716	4086	4057	4026	3997	3966	4042	3982	15	1200	100	2980	5	1	15000000	600	5.44	0.33	12	0.07	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4090	-2.20	20250106	3805	5.12	20250113	4950	-19.19	20240328	3350	19.40	20240805	0.66	N	004590	100	15 억		193070	N	N	0	N	00	N
11	20250123	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	20	2	0.50	40140385	9955	108.54	4040	4065	3990	5230	2825	4030	4032.46	1.29	0	1690	4086	4057	4026	3997	3966	4042	3982	15	1200	100	2980	5	1	15000000	608	5.51	0.33	12	0.07	735.00	12119.00	4950	20240328	-18.18	3350	20240805	20.90	4090	-0.98	20250106	3805	6.44	20250113	4950	-18.18	20240328	3350	20.90	20240805	0.66	N	004590	100	15 억		193070	N	N	0	N	00	N
12	20250123	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	0	3	0.00	23397610	5817	63.42	4040	4045	3990	5230	2825	4030	4020.46	1.29	0	874	4086	4057	4026	3997	3966	4042	3982	15	1200	100	2980	5	1	15000000	605	5.48	0.33	12	0.04	735.00	12119.00	4950	20240328	-18.59	3350	20240805	20.30	4090	-1.47	20250106	3805	5.91	20250113	4950	-18.59	20240328	3350	20.30	20240805	0.66	N	004590	100	15 억		193070	N	N	0	N	00	N
13	20250123	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-10	5	-0.25	19749450	4910	53.53	4040	4045	3990	5230	2825	4030	4020.04	1.29	0	693	4086	4057	4026	3997	3966	4042	3982	15	1200	100	2980	5	1	15000000	603	5.47	0.33	12	0.03	735.00	12119.00	4950	20240328	-18.79	3350	20240805	20.00	4090	-1.71	20250106	3805	5.65	20250113	4950	-18.79	20240328	3350	20.00	20240805	0.66	N	004590	100	15 억		193070	N	N	0	N	00	N
14	20250123	120200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-35	5	-0.87	17545120	4361	47.55	4040	4045	3990	5230	2825	4030	4020.86	1.29	0	643	4086	4057	4026	3997	3966	4042	3982	15	1200	100	2980	5	1	15000000	599	5.44	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.29	3350	20240805	19.25	4090	-2.32	20250106	3805	4.99	20250113	4950	-19.29	20240328	3350	19.25	20240805	0.66	N	004590	100	15 억		193070	N	N	0	N	00	N
15	20250123	110200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-20	5	-0.50	14745425	3660	39.90	4040	4045	3995	5230	2825	4030	4028.28	1.29	0	512	4086	4057	4026	3997	3966	4042	3982	15	1200	100	2980	5	1	15000000	602	5.46	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.99	3350	20240805	19.70	4090	-1.96	20250106	3805	5.39	20250113	4950	-18.99	20240328	3350	19.70	20240805	0.66	N	004590	100	15 억		193070	N	N	0	N	00	N
16	20250123	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	5	2	0.12	11633690	2885	31.45	4040	4045	4025	5230	2825	4030	4034.02	1.29	0	401	4086	4057	4026	3997	3966	4042	3982	15	1200	100	2980	5	1	15000000	605	5.49	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.48	3350	20240805	20.45	4090	-1.34	20250106	3805	6.04	20250113	4950	-18.48	20240328	3350	20.45	20240805	0.66	N	004590	100	15 억		193070	N	N	0	N	00	N
17	20250123	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	10	2	0.25	7006505	1737	18.94	4040	4045	4040	5230	2825	4030	4040.20	1.29	0	77	4086	4057	4026	3997	3966	4042	3982	15	1200	100	2980	5	1	15000000	606	5.50	0.33	12	0.01	735.00	12119.00	4950	20240328	-18.38	3350	20240805	20.60	4090	-1.22	20250106	3805	6.18	20250113	4950	-18.38	20240328	3350	20.60	20240805	0.66	N	004590	100	15 억		193070	N	N	0	N	00	N
18	20250122	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-5	5	-0.12	36799800	9127	151.03	4035	4055	3995	5240	2825	4035	4031.97	1.27	0	2019	4075	4055	4020	4000	3965	4065	4010	15	1205	100	2980	5	1	15000000	605	5.48	0.33	12	0.06	735.00	12119.00	4950	20240328	-18.59	3350	20240805	20.30	4090	-1.47	20250106	3805	5.91	20250113	4950	-18.59	20240328	3350	20.30	20240805	0.66	N	004590	100	15 억		191053	N	N	0	N	00	N
19	20250122	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	0	3	0.00	34681610	8601	142.33	4035	4055	3995	5240	2825	4035	4032.28	1.27	0	1960	4075	4055	4020	4000	3965	4065	4010	15	1205	100	2980	5	1	15000000	605	5.49	0.33	12	0.06	735.00	12119.00	4950	20240328	-18.48	3350	20240805	20.45	4090	-1.34	20250106	3805	6.04	20250113	4950	-18.48	20240328	3350	20.45	20240805	0.66	N	004590	100	15 억		191053	N	N	0	N	00	N
20	20250122	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-15	5	-0.37	29847330	7399	122.44	4035	4055	3995	5240	2825	4035	4033.97	1.27	0	1715	4075	4055	4020	4000	3965	4065	4010	15	1205	100	2980	5	1	15000000	603	5.47	0.33	12	0.05	735.00	12119.00	4950	20240328	-18.79	3350	20240805	20.00	4090	-1.71	20250106	3805	5.65	20250113	4950	-18.79	20240328	3350	20.00	20240805	0.66	N	004590	100	15 억		191053	N	N	0	N	00	N
21	20250122	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-35	5	-0.87	26421050	6544	108.29	4035	4055	3995	5240	2825	4035	4037.45	1.27	0	1461	4075	4055	4020	4000	3965	4065	4010	15	1205	100	2980	5	1	15000000	600	5.44	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4090	-2.20	20250106	3805	5.12	20250113	4950	-19.19	20240328	3350	19.40	20240805	0.66	N	004590	100	15 억		191053	N	N	0	N	00	N
22	20250122	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-35	5	-0.87	25073555	6207	102.71	4035	4055	4000	5240	2825	4035	4039.56	1.27	0	1393	4075	4055	4020	4000	3965	4065	4010	15	1205	100	2980	5	1	15000000	600	5.44	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4090	-2.20	20250106	3805	5.12	20250113	4950	-19.19	20240328	3350	19.40	20240805	0.66	N	004590	100	15 억		191053	N	N	0	N	00	N
23	20250122	110158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	20	2	0.50	15737365	3890	64.37	4035	4055	4030	5240	2825	4035	4045.60	1.27	0	754	4075	4055	4020	4000	3965	4065	4010	15	1205	100	2980	5	1	15000000	608	5.52	0.33	12	0.03	735.00	12119.00	4950	20240328	-18.08	3350	20240805	21.04	4090	-0.86	20250106	3805	6.57	20250113	4950	-18.08	20240328	3350	21.04	20240805	0.66	N	004590	100	15 억		191053	N	N	0	N	00	N
24	20250122	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	20	2	0.50	14911095	3686	61.00	4035	4055	4030	5240	2825	4035	4045.33	1.27	0	685	4075	4055	4020	4000	3965	4065	4010	15	1205	100	2980	5	1	15000000	608	5.52	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.08	3350	20240805	21.04	4090	-0.86	20250106	3805	6.57	20250113	4950	-18.08	20240328	3350	21.04	20240805	0.66	N	004590	100	15 억		191053	N	N	0	N	00	N
25	20250122	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	15	2	0.37	431870	107	1.77	4035	4050	4035	5240	2825	4035	4036.17	1.27	0	55	4075	4055	4020	4000	3965	4065	4010	15	1205	100	2980	5	1	15000000	608	5.51	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.18	3350	20240805	20.90	4090	-0.98	20250106	3805	6.44	20250113	4950	-18.18	20240328	3350	20.90	20240805	0.66	N	004590	100	15 억		191053	N	N	0	N	00	N
26	20250121	160158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	25	2	0.62	24213700	6041	76.77	4010	4040	3985	5210	2810	4010	4008.23	1.28	0	-411	4073	4041	4013	3981	3953	4057	3997	15	1200	100	2960	5	1	15000000	605	5.49	0.33	12	0.04	735.00	12119.00	4950	20240328	-18.48	3350	20240805	20.45	4090	-1.34	20250106	3805	6.04	20250113	4950	-18.48	20240328	3350	20.45	20240805	0.68	N	004590	100	15 억		191465	N	N	0	N	00	N
27	20250121	150159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	25	2	0.62	23350575	5827	74.05	4010	4040	3985	5210	2810	4010	4007.31	1.28	0	-411	4073	4041	4013	3981	3953	4057	3997	15	1200	100	2960	5	1	15000000	605	5.49	0.33	12	0.04	735.00	12119.00	4950	20240328	-18.48	3350	20240805	20.45	4090	-1.34	20250106	3805	6.04	20250113	4950	-18.48	20240328	3350	20.45	20240805	0.68	N	004590	100	15 억		191465	N	N	0	N	00	N
28	20250121	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	13932190	3481	44.24	4010	4015	3990	5210	2810	4010	4002.35	1.28	0	-15	4073	4041	4013	3981	3953	4057	3997	15	1200	100	2960	5	1	15000000	601	5.45	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3805	5.26	20250113	4950	-19.09	20240328	3350	19.55	20240805	0.68	N	004590	100	15 억		191465	N	N	0	N	00	N
29	20250121	130158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	0	3	0.00	13038335	3257	41.39	4010	4015	3990	5210	2810	4010	4003.17	1.28	0	-15	4073	4041	4013	3981	3953	4057	3997	15	1200	100	2960	5	1	15000000	602	5.46	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.99	3350	20240805	19.70	4090	-1.96	20250106	3805	5.39	20250113	4950	-18.99	20240328	3350	19.70	20240805	0.68	N	004590	100	15 억		191465	N	N	0	N	00	N
30	20250121	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	6069160	1516	19.27	4010	4015	3995	5210	2810	4010	4003.40	1.28	0	-15	4073	4041	4013	3981	3953	4057	3997	15	1200	100	2960	5	1	15000000	601	5.45	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3805	5.26	20250113	4950	-19.09	20240328	3350	19.55	20240805	0.68	N	004590	100	15 억		191465	N	N	0	N	00	N
31	20250121	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-10	5	-0.25	2508410	626	7.96	4010	4015	3995	5210	2810	4010	4007.04	1.28	0	-16	4073	4041	4013	3981	3953	4057	3997	15	1200	100	2960	5	1	15000000	600	5.44	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4090	-2.20	20250106	3805	5.12	20250113	4950	-19.19	20240328	3350	19.40	20240805	0.68	N	004590	100	15 억		191465	N	N	0	N	00	N
32	20250121	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	0	3	0.00	1472005	367	4.66	4010	4015	4010	5210	2810	4010	4010.91	1.28	0	-16	4073	4041	4013	3981	3953	4057	3997	15	1200	100	2960	5	1	15000000	602	5.46	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.99	3350	20240805	19.70	4090	-1.96	20250106	3805	5.39	20250113	4950	-18.99	20240328	3350	19.70	20240805	0.68	N	004590	100	15 억		191465	N	N	0	N	00	N
33	20250121	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	5	2	0.12	513430	128	1.63	4010	4015	4010	5210	2810	4010	4011.17	1.28	0	-14	4073	4041	4013	3981	3953	4057	3997	15	1200	100	2960	5	1	15000000	602	5.46	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		191465	N	N	0	N	00	N
34	20250120	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	20	2	0.50	31383680	7836	72.35	3990	4045	3985	5180	2795	3990	4005.06	1.28	0	-7	4043	4016	3993	3966	3943	4005	3955	15	1190	100	2950	5	1	15000000	602	5.46	0.33	12	0.05	735.00	12119.00	4950	20240328	-18.99	3350	20240805	19.70	4090	-1.96	20250106	3805	5.39	20250113	4950	-18.99	20240328	3350	19.70	20240805	0.68	N	004590	100	15 억		191489	N	N	0	N	00	N
35	20250120	150159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	30	2	0.75	27905580	6970	64.36	3990	4045	3985	5180	2795	3990	4003.67	1.28	0	37	4043	4016	3993	3966	3943	4005	3955	15	1190	100	2950	5	1	15000000	603	5.47	0.33	12	0.05	735.00	12119.00	4950	20240328	-18.79	3350	20240805	20.00	4090	-1.71	20250106	3805	5.65	20250113	4950	-18.79	20240328	3350	20.00	20240805	0.68	N	004590	100	15 억		191489	N	N	0	N	00	N
36	20250120	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	30	2	0.75	24301420	6073	56.08	3990	4045	3985	5180	2795	3990	4001.55	1.28	0	77	4043	4016	3993	3966	3943	4005	3955	15	1190	100	2950	5	1	15000000	603	5.47	0.33	12	0.04	735.00	12119.00	4950	20240328	-18.79	3350	20240805	20.00	4090	-1.71	20250106	3805	5.65	20250113	4950	-18.79	20240328	3350	20.00	20240805	0.68	N	004590	100	15 억		191489	N	N	0	N	00	N
37	20250120	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	50	2	1.25	22973380	5743	53.03	3990	4045	3985	5180	2795	3990	4000.24	1.28	0	77	4043	4016	3993	3966	3943	4005	3955	15	1190	100	2950	5	1	15000000	606	5.50	0.33	12	0.04	735.00	12119.00	4950	20240328	-18.38	3350	20240805	20.60	4090	-1.22	20250106	3805	6.18	20250113	4950	-18.38	20240328	3350	20.60	20240805	0.68	N	004590	100	15 억		191489	N	N	0	N	00	N
38	20250120	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	55	2	1.38	20122865	5036	46.50	3990	4045	3985	5180	2795	3990	3995.80	1.28	0	78	4043	4016	3993	3966	3943	4005	3955	15	1190	100	2950	5	1	15000000	607	5.50	0.33	12	0.03	735.00	12119.00	4950	20240328	-18.28	3350	20240805	20.75	4090	-1.10	20250106	3805	6.31	20250113	4950	-18.28	20240328	3350	20.75	20240805	0.68	N	004590	100	15 억		191489	N	N	0	N	00	N
39	20250120	110158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	15	2	0.38	13807875	3460	31.95	3990	4005	3985	5180	2795	3990	3990.72	1.28	0	144	4043	4016	3993	3966	3943	4005	3955	15	1190	100	2950	5	1	15000000	601	5.45	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3805	5.26	20250113	4950	-19.09	20240328	3350	19.55	20240805	0.68	N	004590	100	15 억		191489	N	N	0	N	00	N
40	20250120	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	15	2	0.38	11547800	2895	26.73	3990	4005	3985	5180	2795	3990	3988.88	1.28	0	144	4043	4016	3993	3966	3943	4005	3955	15	1190	100	2950	5	1	15000000	601	5.45	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3805	5.26	20250113	4950	-19.09	20240328	3350	19.55	20240805	0.68	N	004590	100	15 억		191489	N	N	0	N	00	N
41	20250120	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-5	5	-0.13	1144340	287	2.65	3990	3990	3985	5180	2795	3990	3987.25	1.28	0	92	4043	4016	3993	3966	3943	4005	3955	15	1190	100	2950	5	1	15000000	598	5.42	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.49	3350	20240805	18.96	4090	-2.57	20250106	3805	4.73	20250113	4950	-19.49	20240328	3350	18.96	20240805	0.68	N	004590	100	15 억		191489	N	N	0	N	00	N
42	20250117	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-25	5	-0.62	43246385	10830	126.84	4015	4020	3970	5210	2815	4015	3993.20	1.27	0	375	4051	4032	4016	3997	3981	4042	4007	15	1195	100	2970	5	1	15000000	599	5.43	0.33	12	0.07	735.00	12119.00	4950	20240328	-19.39	3350	20240805	19.10	4090	-2.44	20250106	3805	4.86	20250113	4950	-19.39	20240328	3350	19.10	20240805	0.68	N	004590	100	15 억		190985	N	N	0	N	00	N
43	20250117	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-20	5	-0.50	41450960	10380	121.57	4015	4020	3970	5210	2815	4015	3993.35	1.27	0	395	4051	4032	4016	3997	3981	4042	4007	15	1195	100	2970	5	1	15000000	599	5.44	0.33	12	0.07	735.00	12119.00	4950	20240328	-19.29	3350	20240805	19.25	4090	-2.32	20250106	3805	4.99	20250113	4950	-19.29	20240328	3350	19.25	20240805	0.68	N	004590	100	15 억		190985	N	N	0	N	00	N
44	20250117	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-25	5	-0.62	24010055	5999	70.26	4015	4020	3985	5210	2815	4015	4002.34	1.27	0	395	4051	4032	4016	3997	3981	4042	4007	15	1195	100	2970	5	1	15000000	599	5.43	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.39	3350	20240805	19.10	4090	-2.44	20250106	3805	4.86	20250113	4950	-19.39	20240328	3350	19.10	20240805	0.68	N	004590	100	15 억		190985	N	N	0	N	00	N
45	20250117	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-15	5	-0.37	19139485	4779	55.97	4015	4020	3985	5210	2815	4015	4004.91	1.27	0	395	4051	4032	4016	3997	3981	4042	4007	15	1195	100	2970	5	1	15000000	600	5.44	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4090	-2.20	20250106	3805	5.12	20250113	4950	-19.19	20240328	3350	19.40	20240805	0.68	N	004590	100	15 억		190985	N	N	0	N	00	N
46	20250117	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	0	3	0.00	11797420	2941	34.45	4015	4020	4005	5210	2815	4015	4011.36	1.27	0	256	4051	4032	4016	3997	3981	4042	4007	15	1195	100	2970	5	1	15000000	602	5.46	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		190985	N	N	0	N	00	N
47	20250117	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	0	3	0.00	10400205	2593	30.37	4015	4020	4005	5210	2815	4015	4010.88	1.27	0	256	4051	4032	4016	3997	3981	4042	4007	15	1195	100	2970	5	1	15000000	602	5.46	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		190985	N	N	0	N	00	N
48	20250117	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	0	3	0.00	7214550	1799	21.07	4015	4020	4005	5210	2815	4015	4010.31	1.27	0	256	4051	4032	4016	3997	3981	4042	4007	15	1195	100	2970	5	1	15000000	602	5.46	0.33	12	0.01	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		190985	N	N	0	N	00	N
49	20250117	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	5	2	0.12	1313030	327	3.83	4015	4020	4015	5210	2815	4015	4015.38	1.27	0	60	4051	4032	4016	3997	3981	4042	4007	15	1195	100	2970	5	1	15000000	603	5.47	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.79	3350	20240805	20.00	4090	-1.71	20250106	3805	5.65	20250113	4950	-18.79	20240328	3350	20.00	20240805	0.68	N	004590	100	15 억		190985	N	N	0	N	00	N
50	20250116	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	25	2	0.63	34270180	8534	119.52	4000	4035	4000	5180	2795	3990	4017.44	1.27	0	666	4043	4016	3998	3971	3953	4030	3985	15	1190	100	2950	5	1	15000000	602	5.46	0.33	12	0.06	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		190795	N	N	0	N	00	N
51	20250116	150151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	25	2	0.63	33306615	8294	116.16	4000	4035	4000	5180	2795	3990	4017.52	1.27	0	673	4043	4016	3998	3971	3953	4030	3985	15	1190	100	2950	5	1	15000000	602	5.46	0.33	12	0.06	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		190795	N	N	0	N	00	N
52	20250116	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	25	2	0.63	29636045	7379	103.35	4000	4035	4000	5180	2795	3990	4018.32	1.27	0	673	4043	4016	3998	3971	3953	4030	3985	15	1190	100	2950	5	1	15000000	602	5.46	0.33	12	0.05	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		190795	N	N	0	N	00	N
53	20250116	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	35	2	0.88	27397625	6821	95.53	4000	4035	4000	5180	2795	3990	4018.92	1.27	0	624	4043	4016	3998	3971	3953	4030	3985	15	1190	100	2950	5	1	15000000	604	5.48	0.33	12	0.05	735.00	12119.00	4950	20240328	-18.69	3350	20240805	20.15	4090	-1.59	20250106	3805	5.78	20250113	4950	-18.69	20240328	3350	20.15	20240805	0.68	N	004590	100	15 억		190795	N	N	0	N	00	N
54	20250116	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	40	2	1.00	23136885	5763	80.71	4000	4035	4000	5180	2795	3990	4017.25	1.27	0	619	4043	4016	3998	3971	3953	4030	3985	15	1190	100	2950	5	1	15000000	605	5.48	0.33	12	0.04	735.00	12119.00	4950	20240328	-18.59	3350	20240805	20.30	4090	-1.47	20250106	3805	5.91	20250113	4950	-18.59	20240328	3350	20.30	20240805	0.68	N	004590	100	15 억		190795	N	N	0	N	00	N
55	20250116	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	40	2	1.00	15078585	3762	52.69	4000	4030	4000	5180	2795	3990	4011.13	1.27	0	497	4043	4016	3998	3971	3953	4030	3985	15	1190	100	2950	5	1	15000000	605	5.48	0.33	12	0.03	735.00	12119.00	4950	20240328	-18.59	3350	20240805	20.30	4090	-1.47	20250106	3805	5.91	20250113	4950	-18.59	20240328	3350	20.30	20240805	0.68	N	004590	100	15 억		190795	N	N	0	N	00	N
56	20250116	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	25	2	0.63	7655290	1913	26.79	4000	4020	4000	5180	2795	3990	4006.26	1.27	0	-1	4043	4016	3998	3971	3953	4030	3985	15	1190	100	2950	5	1	15000000	602	5.46	0.33	12	0.01	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		190795	N	N	0	N	00	N
57	20250116	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	25	2	0.63	3663035	917	12.84	4000	4015	4000	5180	2795	3990	4000.98	1.27	0	-52	4043	4016	3998	3971	3953	4030	3985	15	1190	100	2950	5	1	15000000	602	5.46	0.33	12	0.01	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		190795	N	N	0	N	00	N
58	20250115	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	10	2	0.25	28600195	7140	133.38	3980	4025	3980	5170	2790	3980	4005.63	1.27	0	226	4030	4005	3985	3960	3940	3995	3950	15	1190	100	2940	5	1	15000000	599	5.43	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.39	3350	20240805	19.10	4090	-2.44	20250106	3805	4.86	20250113	4950	-19.39	20240328	3350	19.10	20240805	0.69	N	004590	100	15 억		190569	N	N	0	N	00	N
59	20250115	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	10	2	0.25	28384965	7086	132.37	3980	4025	3980	5170	2790	3980	4005.78	1.27	0	226	4030	4005	3985	3960	3940	3995	3950	15	1190	100	2940	5	1	15000000	599	5.43	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.39	3350	20240805	19.10	4090	-2.44	20250106	3805	4.86	20250113	4950	-19.39	20240328	3350	19.10	20240805	0.69	N	004590	100	15 억		190569	N	N	0	N	00	N
60	20250115	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	20	2	0.50	26501660	6614	123.56	3980	4025	3980	5170	2790	3980	4006.90	1.27	0	226	4030	4005	3985	3960	3940	3995	3950	15	1190	100	2940	5	1	15000000	600	5.44	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4090	-2.20	20250106	3805	5.12	20250113	4950	-19.19	20240328	3350	19.40	20240805	0.69	N	004590	100	15 억		190569	N	N	0	N	00	N
61	20250115	130158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	15	2	0.38	21683665	5408	101.03	3980	4025	3980	5170	2790	3980	4009.55	1.27	0	226	4030	4005	3985	3960	3940	3995	3950	15	1190	100	2940	5	1	15000000	599	5.44	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.29	3350	20240805	19.25	4090	-2.32	20250106	3805	4.99	20250113	4950	-19.29	20240328	3350	19.25	20240805	0.69	N	004590	100	15 억		190569	N	N	0	N	00	N
62	20250115	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	15	2	0.38	17860450	4451	83.15	3980	4025	3980	5170	2790	3980	4012.68	1.27	0	226	4030	4005	3985	3960	3940	3995	3950	15	1190	100	2940	5	1	15000000	599	5.44	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.29	3350	20240805	19.25	4090	-2.32	20250106	3805	4.99	20250113	4950	-19.29	20240328	3350	19.25	20240805	0.69	N	004590	100	15 억		190569	N	N	0	N	00	N
63	20250115	110158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	35	2	0.88	14641005	3647	68.13	3980	4025	3980	5170	2790	3980	4014.53	1.27	0	259	4030	4005	3985	3960	3940	3995	3950	15	1190	100	2940	5	1	15000000	602	5.46	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.69	N	004590	100	15 억		190569	N	N	0	N	00	N
64	20250115	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	45	2	1.13	10001940	2493	46.57	3980	4025	3980	5170	2790	3980	4012.01	1.27	0	219	4030	4005	3985	3960	3940	3995	3950	15	1190	100	2940	5	1	15000000	604	5.48	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.69	3350	20240805	20.15	4090	-1.59	20250106	3805	5.78	20250113	4950	-18.69	20240328	3350	20.15	20240805	0.69	N	004590	100	15 억		190569	N	N	0	N	00	N
65	20250115	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	15	2	0.38	1508355	378	7.06	3980	3995	3980	5170	2790	3980	3990.36	1.27	0	-6	4030	4005	3985	3960	3940	3995	3950	15	1190	100	2940	5	1	15000000	599	5.44	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.29	3350	20240805	19.25	4090	-2.32	20250106	3805	4.99	20250113	4950	-19.29	20240328	3350	19.25	20240805	0.69	N	004590	100	15 억		190569	N	N	0	N	00	N
66	20250114	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	20	2	0.51	21010205	5287	16.87	4010	4010	3965	5140	2775	3960	3973.94	1.27	0	154	4183	4071	3938	3826	3693	4005	3760	15	1180	100	2930	5	1	15000000	597	5.41	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.60	3350	20240805	18.81	4090	-2.69	20250106	3805	4.60	20250113	4950	-19.60	20240328	3350	18.81	20240805	0.69	N	004590	100	15 억		190415	N	N	0	N	00	N
67	20250114	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	20	2	0.51	19691735	4955	15.81	4010	4010	3965	5140	2775	3960	3974.11	1.27	0	36	4183	4071	3938	3826	3693	4005	3760	15	1180	100	2930	5	1	15000000	597	5.41	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.60	3350	20240805	18.81	4090	-2.69	20250106	3805	4.60	20250113	4950	-19.60	20240328	3350	18.81	20240805	0.69	N	004590	100	15 억		190415	N	N	0	N	00	N
68	20250114	140156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	15	2	0.38	15761550	3965	12.65	4010	4010	3970	5140	2775	3960	3975.17	1.27	0	26	4183	4071	3938	3826	3693	4005	3760	15	1180	100	2930	5	1	15000000	596	5.41	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.70	3350	20240805	18.66	4090	-2.81	20250106	3805	4.47	20250113	4950	-19.70	20240328	3350	18.66	20240805	0.69	N	004590	100	15 억		190415	N	N	0	N	00	N
69	20250114	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	15	2	0.38	14098045	3546	11.31	4010	4010	3970	5140	2775	3960	3975.76	1.27	0	1	4183	4071	3938	3826	3693	4005	3760	15	1180	100	2930	5	1	15000000	596	5.41	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.70	3350	20240805	18.66	4090	-2.81	20250106	3805	4.47	20250113	4950	-19.70	20240328	3350	18.66	20240805	0.69	N	004590	100	15 억		190415	N	N	0	N	00	N
70	20250114	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	15	2	0.38	13724235	3452	11.01	4010	4010	3970	5140	2775	3960	3975.73	1.27	0	-3	4183	4071	3938	3826	3693	4005	3760	15	1180	100	2930	5	1	15000000	596	5.41	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.70	3350	20240805	18.66	4090	-2.81	20250106	3805	4.47	20250113	4950	-19.70	20240328	3350	18.66	20240805	0.69	N	004590	100	15 억		190415	N	N	0	N	00	N
71	20250114	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	25	2	0.63	4715590	1184	3.78	4010	4010	3970	5140	2775	3960	3982.76	1.27	0	-3	4183	4071	3938	3826	3693	4005	3760	15	1180	100	2930	5	1	15000000	598	5.42	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.49	3350	20240805	18.96	4090	-2.57	20250106	3805	4.73	20250113	4950	-19.49	20240328	3350	18.96	20240805	0.69	N	004590	100	15 억		190415	N	N	0	N	00	N
72	20250114	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	25	2	0.63	2692795	675	2.15	4010	4010	3985	5140	2775	3960	3989.33	1.27	0	-6	4183	4071	3938	3826	3693	4005	3760	15	1180	100	2930	5	1	15000000	598	5.42	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.49	3350	20240805	18.96	4090	-2.57	20250106	3805	4.73	20250113	4950	-19.49	20240328	3350	18.96	20240805	0.69	N	004590	100	15 억		190415	N	N	0	N	00	N
73	20250114	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	50	2	1.26	116290	29	0.09	4010	4010	4010	5140	2775	3960	4010.00	1.27	0	-4	4183	4071	3938	3826	3693	4005	3760	15	1180	100	2930	5	1	15000000	602	5.46	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.99	3350	20240805	19.70	4090	-1.96	20250106	3805	5.39	20250113	4950	-18.99	20240328	3350	19.70	20240805	0.69	N	004590	100	15 억		190415	N	N	0	N	00	N
74	20250113	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-45	5	-1.12	124599315	31330	477.30	4005	4050	3805	5200	2805	4005	3977.00	1.27	0	358	4071	4037	4016	3982	3961	4027	3972	15	1195	100	2960	5	1	15000000	594	5.39	0.33	12	0.21	735.00	12119.00	4950	20240328	-20.00	3350	20240805	18.21	4090	-3.18	20250106	3805	4.07	20250113	4950	-20.00	20240328	3350	18.21	20240805	0.69	N	004590	100	15 억		189821	N	N	0	N	00	N
75	20250113	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	15	2	0.37	122565795	30818	469.50	4005	4050	3805	5200	2805	4005	3977.08	1.27	0	604	4071	4037	4016	3982	3961	4027	3972	15	1195	100	2960	5	1	15000000	603	5.47	0.33	12	0.21	735.00	12119.00	4950	20240328	-18.79	3350	20240805	20.00	4090	-1.71	20250106	3805	5.65	20250113	4950	-18.79	20240328	3350	20.00	20240805	0.69	N	004590	100	15 억		189821	N	N	0	N	00	N
76	20250113	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	40	2	1.00	120223795	30233	460.59	4005	4050	3805	5200	2805	4005	3976.58	1.27	0	580	4071	4037	4016	3982	3961	4027	3972	15	1195	100	2960	5	1	15000000	607	5.50	0.33	12	0.20	735.00	12119.00	4950	20240328	-18.28	3350	20240805	20.75	4090	-1.10	20250106	3805	6.31	20250113	4950	-18.28	20240328	3350	20.75	20240805	0.69	N	004590	100	15 억		189821	N	N	0	N	00	N
77	20250113	130154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	0	3	0.00	83835675	21154	322.27	4005	4025	3805	5200	2805	4005	3963.11	1.27	0	320	4071	4037	4016	3982	3961	4027	3972	15	1195	100	2960	5	1	15000000	601	5.45	0.33	12	0.14	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3805	5.26	20250113	4950	-19.09	20240328	3350	19.55	20240805	0.69	N	004590	100	15 억		189821	N	N	0	N	00	N
78	20250113	120154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	10	2	0.25	78896125	19921	303.49	4005	4025	3805	5200	2805	4005	3960.45	1.27	0	752	4071	4037	4016	3982	3961	4027	3972	15	1195	100	2960	5	1	15000000	602	5.46	0.33	12	0.13	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3805	5.52	20250113	4950	-18.89	20240328	3350	19.85	20240805	0.69	N	004590	100	15 억		189821	N	N	0	N	00	N
79	20250113	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-5	5	-0.12	29990010	7491	114.12	4005	4015	3995	5200	2805	4005	4003.47	1.27	0	304	4071	4037	4016	3982	3961	4027	3972	15	1195	100	2960	5	1	15000000	600	5.44	0.33	12	0.05	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4090	-2.20	20250106	3980	0.50	20250103	4950	-19.19	20240328	3350	19.40	20240805	0.69	N	004590	100	15 억		189821	N	N	0	N	00	N
80	20250113	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	5	2	0.12	23859360	5957	90.75	4005	4015	4000	5200	2805	4005	4005.26	1.27	0	302	4071	4037	4016	3982	3961	4027	3972	15	1195	100	2960	5	1	15000000	602	5.46	0.33	12	0.04	735.00	12119.00	4950	20240328	-18.99	3350	20240805	19.70	4090	-1.96	20250106	3980	0.75	20250103	4950	-18.99	20240328	3350	19.70	20240805	0.69	N	004590	100	15 억		189821	N	N	0	N	00	N
81	20250113	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	0	3	0.00	5796745	1449	22.07	4005	4005	4000	5200	2805	4005	4000.51	1.27	0	0	4071	4037	4016	3982	3961	4027	3972	15	1195	100	2960	5	1	15000000	601	5.45	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.69	N	004590	100	15 억		189821	N	N	0	N	00	N
82	20250110	160153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-10	5	-0.25	26374140	6564	104.19	4045	4050	3995	5210	2815	4015	4018.00	1.26	0	332	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2970	5	1	15000000	601	5.45	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.67	N	004590	100	15 억		189490	N	N	0	N	00	N
83	20250110	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-15	5	-0.37	24213380	6024	95.62	4045	4050	4000	5210	2815	4015	4019.49	1.26	0	332	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2970	5	1	15000000	600	5.44	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4090	-2.20	20250106	3980	0.50	20250103	4950	-19.19	20240328	3350	19.40	20240805	0.67	N	004590	100	15 억		189490	N	N	0	N	00	N
84	20250110	140153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-10	5	-0.25	21689380	5393	85.60	4045	4050	4000	5210	2815	4015	4021.77	1.26	0	332	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2970	5	1	15000000	601	5.45	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.67	N	004590	100	15 억		189490	N	N	0	N	00	N
85	20250110	130154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-10	5	-0.25	20883715	5192	82.41	4045	4050	4000	5210	2815	4015	4022.29	1.26	0	274	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2970	5	1	15000000	601	5.45	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.67	N	004590	100	15 억		189490	N	N	0	N	00	N
86	20250110	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-10	5	-0.25	19745835	4908	77.90	4045	4050	4000	5210	2815	4015	4023.19	1.26	0	274	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2970	5	1	15000000	601	5.45	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.67	N	004590	100	15 억		189490	N	N	0	N	00	N
87	20250110	110153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	20	2	0.50	12278405	3042	48.29	4045	4050	4020	5210	2815	4015	4036.29	1.26	0	267	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2970	5	1	15000000	605	5.49	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.48	3350	20240805	20.45	4090	-1.34	20250106	3980	1.38	20250103	4950	-18.48	20240328	3350	20.45	20240805	0.67	N	004590	100	15 억		189490	N	N	0	N	00	N
88	20250110	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	15	2	0.37	9489015	2349	37.29	4045	4050	4030	5210	2815	4015	4039.60	1.26	0	140	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2970	5	1	15000000	605	5.48	0.33	12	0.02	735.00	12119.00	4950	20240328	-18.59	3350	20240805	20.30	4090	-1.47	20250106	3980	1.26	20250103	4950	-18.59	20240328	3350	20.30	20240805	0.67	N	004590	100	15 억		189490	N	N	0	N	00	N
89	20250110	090154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	30	2	0.75	566300	140	2.22	4045	4045	4045	5210	2815	4015	4045.00	1.26	0	0	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2970	5	1	15000000	607	5.50	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.28	3350	20240805	20.75	4090	-1.10	20250106	3980	1.63	20250103	4950	-18.28	20240328	3350	20.75	20240805	0.67	N	004590	100	15 억		189490	N	N	0	N	00	N
90	20250109	160153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	5	2	0.12	25218955	6299	81.05	4010	4020	3995	5210	2810	4010	4003.64	1.26	0	377	4076	4042	4026	3992	3976	4035	3985	15	1200	100	2960	5	1	15000000	602	5.46	0.33	12	0.04	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3980	0.88	20250103	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		189137	N	N	0	N	00	N
91	20250109	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-10	5	-0.25	25186835	6291	80.94	4010	4020	3995	5210	2810	4010	4003.63	1.26	0	378	4076	4042	4026	3992	3976	4035	3985	15	1200	100	2960	5	1	15000000	600	5.44	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4090	-2.20	20250106	3980	0.50	20250103	4950	-19.19	20240328	3350	19.40	20240805	0.68	N	004590	100	15 억		189137	N	N	0	N	00	N
92	20250109	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	14112085	3525	45.36	4010	4020	3995	5210	2810	4010	4003.43	1.26	0	320	4076	4042	4026	3992	3976	4035	3985	15	1200	100	2960	5	1	15000000	601	5.45	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.68	N	004590	100	15 억		189137	N	N	0	N	00	N
93	20250109	130154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	13199460	3297	42.42	4010	4020	3995	5210	2810	4010	4003.48	1.26	0	320	4076	4042	4026	3992	3976	4035	3985	15	1200	100	2960	5	1	15000000	601	5.45	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.68	N	004590	100	15 억		189137	N	N	0	N	00	N
94	20250109	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	12395455	3096	39.84	4010	4020	3995	5210	2810	4010	4003.70	1.26	0	320	4076	4042	4026	3992	3976	4035	3985	15	1200	100	2960	5	1	15000000	601	5.45	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.68	N	004590	100	15 억		189137	N	N	0	N	00	N
95	20250109	110153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	8426510	2105	27.08	4010	4020	3995	5210	2810	4010	4003.09	1.26	0	320	4076	4042	4026	3992	3976	4035	3985	15	1200	100	2960	5	1	15000000	601	5.45	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.68	N	004590	100	15 억		189137	N	N	0	N	00	N
96	20250109	100153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	5940765	1484	19.09	4010	4020	3995	5210	2810	4010	4003.21	1.26	0	175	4076	4042	4026	3992	3976	4035	3985	15	1200	100	2960	5	1	15000000	601	5.45	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4090	-2.08	20250106	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.68	N	004590	100	15 억		189137	N	N	0	N	00	N
97	20250109	090153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	10	2	0.25	401025	100	1.29	4010	4020	4010	5210	2810	4010	4010.25	1.26	0	62	4076	4042	4026	3992	3976	4035	3985	15	1200	100	2960	5	1	15000000	603	5.47	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.79	3350	20240805	20.00	4090	-1.71	20250106	3980	1.01	20250103	4950	-18.79	20240328	3350	20.00	20240805	0.68	N	004590	100	15 억		189137	N	N	0	N	00	N
98	20250108	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-45	5	-1.11	31195040	7760	177.17	4060	4060	4010	5270	2840	4055	4019.98	1.26	0	583	4101	4077	4066	4042	4031	4072	4037	15	1215	100	3000	5	1	15000000	602	5.46	0.33	12	0.05	735.00	12119.00	4950	20240328	-18.99	3350	20240805	19.70	4090	-1.96	20250106	3980	0.75	20250103	4950	-18.99	20240328	3350	19.70	20240805	0.68	N	004590	100	15 억		188555	N	N	0	N	00	N
99	20250108	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-20	5	-0.49	22779210	5662	129.27	4060	4060	4010	5270	2840	4055	4023.17	1.26	0	673	4101	4077	4066	4042	4031	4072	4037	15	1215	100	3000	5	1	15000000	605	5.49	0.33	12	0.04	735.00	12119.00	4950	20240328	-18.48	3350	20240805	20.45	4090	-1.34	20250106	3980	1.38	20250103	4950	-18.48	20240328	3350	20.45	20240805	0.68	N	004590	100	15 억		188555	N	N	0	N	00	N
100	20250108	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-35	5	-0.86	21970395	5461	124.68	4060	4060	4010	5270	2840	4055	4023.15	1.26	0	620	4101	4077	4066	4042	4031	4072	4037	15	1215	100	3000	5	1	15000000	603	5.47	0.33	12	0.04	735.00	12119.00	4950	20240328	-18.79	3350	20240805	20.00	4090	-1.71	20250106	3980	1.01	20250103	4950	-18.79	20240328	3350	20.00	20240805	0.68	N	004590	100	15 억		188555	N	N	0	N	00	N
101	20250108	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-35	5	-0.86	20612405	5123	116.96	4060	4060	4010	5270	2840	4055	4023.50	1.26	0	620	4101	4077	4066	4042	4031	4072	4037	15	1215	100	3000	5	1	15000000	603	5.47	0.33	12	0.03	735.00	12119.00	4950	20240328	-18.79	3350	20240805	20.00	4090	-1.71	20250106	3980	1.01	20250103	4950	-18.79	20240328	3350	20.00	20240805	0.68	N	004590	100	15 억		188555	N	N	0	N	00	N
102	20250108	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-35	5	-0.86	16401575	4074	93.01	4060	4060	4010	5270	2840	4055	4025.91	1.26	0	620	4101	4077	4066	4042	4031	4072	4037	15	1215	100	3000	5	1	15000000	603	5.47	0.33	12	0.03	735.00	12119.00	4950	20240328	-18.79	3350	20240805	20.00	4090	-1.71	20250106	3980	1.01	20250103	4950	-18.79	20240328	3350	20.00	20240805	0.68	N	004590	100	15 억		188555	N	N	0	N	00	N
103	20250108	110153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-40	5	-0.99	16248710	4036	92.15	4060	4060	4010	5270	2840	4055	4025.94	1.26	0	619	4101	4077	4066	4042	4031	4072	4037	15	1215	100	3000	5	1	15000000	602	5.46	0.33	12	0.03	735.00	12119.00	4950	20240328	-18.89	3350	20240805	19.85	4090	-1.83	20250106	3980	0.88	20250103	4950	-18.89	20240328	3350	19.85	20240805	0.68	N	004590	100	15 억		188555	N	N	0	N	00	N
104	20250108	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-15	5	-0.37	6355460	1574	35.94	4060	4060	4020	5270	2840	4055	4037.78	1.26	0	-53	4101	4077	4066	4042	4031	4072	4037	15	1215	100	3000	5	1	15000000	606	5.50	0.33	12	0.01	735.00	12119.00	4950	20240328	-18.38	3350	20240805	20.60	4090	-1.22	20250106	3980	1.51	20250103	4950	-18.38	20240328	3350	20.60	20240805	0.68	N	004590	100	15 억		188555	N	N	0	N	00	N
105	20250108	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	5	2	0.12	28420	7	0.16	4060	4060	4060	5270	2840	4055	4060.00	1.26	0	0	4101	4077	4066	4042	4031	4072	4037	15	1215	100	3000	5	1	15000000	609	5.52	0.34	12	0.00	735.00	12119.00	4950	20240328	-17.98	3350	20240805	21.19	4090	-0.73	20250106	3980	2.01	20250103	4950	-17.98	20240328	3350	21.19	20240805	0.68	N	004590	100	15 억		188555	N	N	0	N	00	N
106	20250107	160153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-10	5	-0.25	17756565	4355	34.67	4090	4090	4055	5280	2850	4065	4077.28	1.26	0	15	4115	4090	4065	4040	4015	4102	4052	15	1215	100	3000	5	1	15000000	608	5.52	0.33	12	0.03	735.00	12119.00	4950	20240328	-18.08	3350	20240805	21.04	4090	0.00	20250106	3980	1.88	20250103	4950	-18.08	20240328	3350	21.04	20240805	0.66	N	004590	100	15 억		188540	N	N	0	N	00	N
107	20250107	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	0	3	0.00	16856355	4133	32.90	4090	4090	4055	5280	2850	4065	4078.48	1.26	0	15	4115	4090	4065	4040	4015	4102	4052	15	1215	100	3000	5	1	15000000	610	5.53	0.34	12	0.03	735.00	12119.00	4950	20240328	-17.88	3350	20240805	21.34	4090	0.00	20250106	3980	2.14	20250103	4950	-17.88	20240328	3350	21.34	20240805	0.66	N	004590	100	15 억		188540	N	N	0	N	00	N
108	20250107	140152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	0	3	0.00	15135175	3709	29.53	4090	4090	4055	5280	2850	4065	4080.66	1.26	0	15	4115	4090	4065	4040	4015	4102	4052	15	1215	100	3000	5	1	15000000	610	5.53	0.34	12	0.02	735.00	12119.00	4950	20240328	-17.88	3350	20240805	21.34	4090	0.00	20250106	3980	2.14	20250103	4950	-17.88	20240328	3350	21.34	20240805	0.66	N	004590	100	15 억		188540	N	N	0	N	00	N
109	20250107	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	10	2	0.25	14290005	3501	27.87	4090	4090	4070	5280	2850	4065	4081.69	1.26	0	13	4115	4090	4065	4040	4015	4102	4052	15	1215	100	3000	5	1	15000000	611	5.54	0.34	12	0.02	735.00	12119.00	4950	20240328	-17.68	3350	20240805	21.64	4090	0.00	20250106	3980	2.39	20250103	4950	-17.68	20240328	3350	21.64	20240805	0.66	N	004590	100	15 억		188540	N	N	0	N	00	N
110	20250107	120152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	10	2	0.25	12718810	3115	24.80	4090	4090	4070	5280	2850	4065	4083.09	1.26	0	13	4115	4090	4065	4040	4015	4102	4052	15	1215	100	3000	5	1	15000000	611	5.54	0.34	12	0.02	735.00	12119.00	4950	20240328	-17.68	3350	20240805	21.64	4090	0.00	20250106	3980	2.39	20250103	4950	-17.68	20240328	3350	21.64	20240805	0.66	N	004590	100	15 억		188540	N	N	0	N	00	N
111	20250107	110151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	15	2	0.37	11708285	2867	22.82	4090	4090	4070	5280	2850	4065	4083.81	1.26	0	12	4115	4090	4065	4040	4015	4102	4052	15	1215	100	3000	5	1	15000000	612	5.55	0.34	12	0.02	735.00	12119.00	4950	20240328	-17.58	3350	20240805	21.79	4090	0.00	20250106	3980	2.51	20250103	4950	-17.58	20240328	3350	21.79	20240805	0.66	N	004590	100	15 억		188540	N	N	0	N	00	N
112	20250107	100153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	20	2	0.49	10366170	2538	20.20	4090	4090	4075	5280	2850	4065	4084.39	1.26	0	12	4115	4090	4065	4040	4015	4102	4052	15	1215	100	3000	5	1	15000000	613	5.56	0.34	12	0.02	735.00	12119.00	4950	20240328	-17.47	3350	20240805	21.94	4090	0.00	20250106	3980	2.64	20250103	4950	-17.47	20240328	3350	21.94	20240805	0.66	N	004590	100	15 억		188540	N	N	0	N	00	N
113	20250107	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	25	2	0.62	102250	25	0.20	4090	4090	4090	5280	2850	4065	4090.00	1.26	0	0	4115	4090	4065	4040	4015	4102	4052	15	1215	100	3000	5	1	15000000	614	5.56	0.34	12	0.00	735.00	12119.00	4950	20240328	-17.37	3350	20240805	22.09	4090	0.00	20250106	3980	2.76	20250103	4950	-17.37	20240328	3350	22.09	20240805	0.66	N	004590	100	15 억		188540	N	N	0	N	00	N
114	20250106	160151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	20	2	0.49	51091965	12554	106.74	4040	4090	4040	5250	2835	4045	4069.78	1.26	0	-103	4088	4066	4023	4001	3958	4077	4012	15	1205	100	2990	5	1	15000000	610	5.53	0.34	12	0.08	735.00	12119.00	4950	20240328	-17.88	3350	20240805	21.34	4090	-0.61	20250106	3980	2.14	20250103	4950	-17.88	20240328	3350	21.34	20240805	0.66	N	004590	100	15 억		188652	N	N	0	N	00	N
115	20250106	150151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	25	2	0.62	49058915	12054	102.49	4040	4090	4040	5250	2835	4045	4069.93	1.26	0	-37	4088	4066	4023	4001	3958	4077	4012	15	1205	100	2990	5	1	15000000	611	5.54	0.34	12	0.08	735.00	12119.00	4950	20240328	-17.78	3350	20240805	21.49	4090	-0.49	20250106	3980	2.26	20250103	4950	-17.78	20240328	3350	21.49	20240805	0.66	N	004590	100	15 억		188652	N	N	0	N	00	N
116	20250106	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	30	2	0.74	38618840	9493	80.72	4040	4090	4040	5250	2835	4045	4068.14	1.26	0	-51	4088	4066	4023	4001	3958	4077	4012	15	1205	100	2990	5	1	15000000	611	5.54	0.34	12	0.06	735.00	12119.00	4950	20240328	-17.68	3350	20240805	21.64	4090	-0.37	20250106	3980	2.39	20250103	4950	-17.68	20240328	3350	21.64	20240805	0.66	N	004590	100	15 억		188652	N	N	0	N	00	N
117	20250106	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	30	2	0.74	35796870	8801	74.83	4040	4090	4040	5250	2835	4045	4067.36	1.26	0	-77	4088	4066	4023	4001	3958	4077	4012	15	1205	100	2990	5	1	15000000	611	5.54	0.34	12	0.06	735.00	12119.00	4950	20240328	-17.68	3350	20240805	21.64	4090	-0.37	20250106	3980	2.39	20250103	4950	-17.68	20240328	3350	21.64	20240805	0.66	N	004590	100	15 억		188652	N	N	0	N	00	N
118	20250106	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	35	2	0.87	29672535	7300	62.07	4040	4080	4040	5250	2835	4045	4064.73	1.26	0	-79	4088	4066	4023	4001	3958	4077	4012	15	1205	100	2990	5	1	15000000	612	5.55	0.34	12	0.05	735.00	12119.00	4950	20240328	-17.58	3350	20240805	21.79	4080	0.00	20250106	3980	2.51	20250103	4950	-17.58	20240328	3350	21.79	20240805	0.66	N	004590	100	15 억		188652	N	N	0	N	00	N
119	20250106	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	25	2	0.62	26964550	6635	56.42	4040	4075	4040	5250	2835	4045	4063.99	1.26	0	-79	4088	4066	4023	4001	3958	4077	4012	15	1205	100	2990	5	1	15000000	611	5.54	0.34	12	0.04	735.00	12119.00	4950	20240328	-17.78	3350	20240805	21.49	4075	-0.12	20250106	3980	2.26	20250103	4950	-17.78	20240328	3350	21.49	20240805	0.66	N	004590	100	15 억		188652	N	N	0	N	00	N
120	20250106	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	30	2	0.74	14477120	3567	30.33	4040	4075	4040	5250	2835	4045	4058.63	1.26	0	73	4088	4066	4023	4001	3958	4077	4012	15	1205	100	2990	5	1	15000000	611	5.54	0.34	12	0.02	735.00	12119.00	4950	20240328	-17.68	3350	20240805	21.64	4075	0.00	20250106	3980	2.39	20250103	4950	-17.68	20240328	3350	21.64	20240805	0.66	N	004590	100	15 억		188652	N	N	0	N	00	N
121	20250106	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	15	2	0.37	3084495	761	6.47	4040	4070	4040	5250	2835	4045	4053.21	1.26	0	-46	4088	4066	4023	4001	3958	4077	4012	15	1205	100	2990	5	1	15000000	609	5.52	0.34	12	0.01	735.00	12119.00	4950	20240328	-17.98	3350	20240805	21.19	4070	-0.25	20250106	3980	2.01	20250103	4950	-17.98	20240328	3350	21.19	20240805	0.66	N	004590	100	15 억		188652	N	N	0	N	00	N
122	20250103	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	35	2	0.87	41791970	10418	138.98	4010	4045	3980	5210	2810	4010	4007.07	1.26	0	295	4026	4017	4001	3992	3976	4022	3997	15	1200	100	2960	5	1	15000000	607	5.50	0.33	12	0.07	735.00	12119.00	4950	20240328	-18.28	3350	20240805	20.75	4045	0.00	20250103	3980	1.63	20250103	4950	-18.28	20240328	3350	20.75	20240805	0.66	N	004590	100	15 억		188357	N	N	0	N	00	N
123	20250103	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	20	2	0.50	30289385	7572	101.01	4010	4035	3980	5210	2810	4010	4000.18	1.26	0	287	4026	4017	4001	3992	3976	4022	3997	15	1200	100	2960	5	1	15000000	605	5.48	0.33	12	0.05	735.00	12119.00	4950	20240328	-18.59	3350	20240805	20.30	4035	-0.12	20250103	3980	1.26	20250103	4950	-18.59	20240328	3350	20.30	20240805	0.66	N	004590	100	15 억		188357	N	N	0	N	00	N
124	20250103	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	20994265	5259	70.16	4010	4010	3980	5210	2810	4010	3992.06	1.26	0	222	4026	4017	4001	3992	3976	4022	3997	15	1200	100	2960	5	1	15000000	601	5.45	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4010	0.00	20250102	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.66	N	004590	100	15 억		188357	N	N	0	N	00	N
125	20250103	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	20185015	5057	67.46	4010	4010	3980	5210	2810	4010	3991.50	1.26	0	222	4026	4017	4001	3992	3976	4022	3997	15	1200	100	2960	5	1	15000000	601	5.45	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4010	0.00	20250102	3980	0.63	20250103	4950	-19.09	20240328	3350	19.55	20240805	0.66	N	004590	100	15 억		188357	N	N	0	N	00	N
126	20250103	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-25	5	-0.62	19254010	4824	64.35	4010	4010	3980	5210	2810	4010	3991.30	1.26	0	88	4026	4017	4001	3992	3976	4022	3997	15	1200	100	2960	5	1	15000000	598	5.42	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.49	3350	20240805	18.96	4010	0.00	20250102	3980	0.13	20250103	4950	-19.49	20240328	3350	18.96	20240805	0.66	N	004590	100	15 억		188357	N	N	0	N	00	N
127	20250103	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-25	5	-0.62	14461410	3621	48.31	4010	4010	3980	5210	2810	4010	3993.76	1.26	0	131	4026	4017	4001	3992	3976	4022	3997	15	1200	100	2960	5	1	15000000	598	5.42	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.49	3350	20240805	18.96	4010	0.00	20250102	3980	0.13	20250103	4950	-19.49	20240328	3350	18.96	20240805	0.66	N	004590	100	15 억		188357	N	N	0	N	00	N
128	20250103	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	5718490	1430	19.08	4010	4010	3990	5210	2810	4010	3998.94	1.26	0	131	4026	4017	4001	3992	3976	4022	3997	15	1200	100	2960	5	1	15000000	601	5.45	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.09	3350	20240805	19.55	4010	0.00	20250102	3985	0.50	20250102	4950	-19.09	20240328	3350	19.55	20240805	0.66	N	004590	100	15 억		188357	N	N	0	N	00	N
129	20250103	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	0	3	0.00	1170385	292	3.90	4010	4010	4005	5210	2810	4010	4008.17	1.26	0	-48	4026	4017	4001	3992	3976	4022	3997	15	1200	100	2960	5	1	15000000	602	5.46	0.33	12	0.00	735.00	12119.00	4950	20240328	-18.99	3350	20240805	19.70	4010	0.00	20250102	3985	0.63	20250102	4950	-18.99	20240328	3350	19.70	20240805	0.66	N	004590	100	15 억		188357	N	N	0	N	00	N
130	20250102	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	25	2	0.63	29970005	7496	136.51	3995	4010	3985	5180	2790	3985	3998.13	1.25	0	158	4008	3996	3973	3961	3938	4002	3967	15	1195	100	2940	5	1	15000000	602	5.46	0.33	12	0.05	735.00	12119.00	4950	20240328	-18.99	3350	20240805	19.70	4010	0.00	20250102	3985	0.63	20250102	4950	-18.99	20240328	3350	19.70	20240805	0.65	N	004590	100	15 억		188199	N	N	0	N	00	N
131	20250102	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	15	2	0.38	23402430	5856	106.65	3995	4000	3985	5180	2790	3985	3996.32	1.25	0	24	4008	3996	3973	3961	3938	4002	3967	15	1195	100	2940	5	1	15000000	600	5.44	0.33	12	0.04	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4000	0.00	20250102	3985	0.38	20250102	4950	-19.19	20240328	3350	19.40	20240805	0.65	N	004590	100	15 억		188199	N	N	0	N	00	N
132	20250102	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	15	2	0.38	18394685	4604	83.85	3995	4000	3985	5180	2790	3985	3995.37	1.25	0	-8	4008	3996	3973	3961	3938	4002	3967	15	1195	100	2940	5	1	15000000	600	5.44	0.33	12	0.03	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4000	0.00	20250102	3985	0.38	20250102	4950	-19.19	20240328	3350	19.40	20240805	0.65	N	004590	100	15 억		188199	N	N	0	N	00	N
133	20250102	130149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	15	2	0.38	12912735	3232	58.86	3995	4000	3985	5180	2790	3985	3995.28	1.25	0	14	4008	3996	3973	3961	3938	4002	3967	15	1195	100	2940	5	1	15000000	600	5.44	0.33	12	0.02	735.00	12119.00	4950	20240328	-19.19	3350	20240805	19.40	4000	0.00	20250102	3985	0.38	20250102	4950	-19.19	20240328	3350	19.40	20240805	0.65	N	004590	100	15 억		188199	N	N	0	N	00	N
134	20250102	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	5	2	0.13	4854935	1216	22.15	3995	3995	3985	5180	2790	3985	3992.55	1.25	0	14	4008	3996	3973	3961	3938	4002	3967	15	1195	100	2940	5	1	15000000	599	5.43	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.39	3350	20240805	19.10	3995	-0.13	20250102	3985	0.13	20250102	4950	-19.39	20240328	3350	19.10	20240805	0.65	N	004590	100	15 억		188199	N	N	0	N	00	N
135	20250102	110144	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	10	2	0.25	3250495	814	14.82	3995	3995	3985	5180	2790	3985	3993.24	1.25	0	91	4008	3996	3973	3961	3938	4002	3967	15	1195	100	2940	5	1	15000000	599	5.44	0.33	12	0.01	735.00	12119.00	4950	20240328	-19.29	3350	20240805	19.25	3995	0.00	20250102	3985	0.25	20250102	4950	-19.29	20240328	3350	19.25	20240805	0.65	N	004590	100	15 억		188199	N	N	0	N	00	N
136	20250102	100149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	10	2	0.25	363525	91	1.66	3995	3995	3985	5180	2790	3985	3994.78	1.25	0	-12	4008	3996	3973	3961	3938	4002	3967	15	1195	100	2940	5	1	15000000	599	5.44	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.29	3350	20240805	19.25	3995	0.00	20250102	3985	0.25	20250102	4950	-19.29	20240328	3350	19.25	20240805	0.65	N	004590	100	15 억		188199	N	N	0	N	00	N
137	20250102	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	0	3	0.00	0	0	0.00	0	0	0	5180	2790	3985	0.00	1.25	0	0	4008	3996	3973	3961	3938	4002	3967	15	1195	100	2940	5	1	15000000	598	5.42	0.33	12	0.00	735.00	12119.00	4950	20240328	-19.49	3350	20240805	18.96	0	0.00	0	0	0.00	0	4950	-19.49	20240328	3350	18.96	20240805	0.65	N	004590	100	15 억		188199	N	N	0	N	00	N