KissMeData/004590/price/prices-20230701.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	20230731	160158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	15	2	0.35	74271725	17477	49.69	4270	4275	4220	5510	2975	4245	4249.68	0.83	0	-3947	4415	4330	4240	4155	4065	4372	4197	15	1267	100	2880	5	1	15000000	639	5.42	0.37	12	0.12	786.00	11603.00	7000	20220805	-39.14	4015	20221013	6.10	5090	-16.31	20230704	4025	5.84	20230103	7000	-39.14	20220805	4015	6.10	20221013	2.97	N	004590	100	15 억		125124	N	N	0	N	00	N
3	20230731	150158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	0	3	0.00	67020280	15771	44.84	4270	4275	4220	5510	2975	4245	4249.59	0.83	0	-3741	4415	4330	4240	4155	4065	4372	4197	15	1267	100	2880	5	1	15000000	637	5.40	0.37	12	0.11	786.00	11603.00	7000	20220805	-39.36	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	7000	-39.36	20220805	4015	5.73	20221013	2.97	N	004590	100	15 억		125124	N	N	0	N	00	N
4	20230731	140158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4250	5	2	0.12	63223665	14878	42.30	4270	4275	4220	5510	2975	4245	4249.47	0.83	0	-3599	4415	4330	4240	4155	4065	4372	4197	15	1267	100	2880	5	1	15000000	638	5.41	0.37	12	0.10	786.00	11603.00	7000	20220805	-39.29	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	7000	-39.29	20220805	4015	5.85	20221013	2.97	N	004590	100	15 억		125124	N	N	0	N	00	N
5	20230731	130157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	0	3	0.00	52134835	12273	34.89	4270	4275	4220	5510	2975	4245	4247.93	0.83	0	-3353	4415	4330	4240	4155	4065	4372	4197	15	1267	100	2880	5	1	15000000	637	5.40	0.37	12	0.08	786.00	11603.00	7000	20220805	-39.36	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	7000	-39.36	20220805	4015	5.73	20221013	2.97	N	004590	100	15 억		125124	N	N	0	N	00	N
6	20230731	120200	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4255	10	2	0.24	44685065	10522	29.91	4270	4275	4220	5510	2975	4245	4246.82	0.83	0	-2763	4415	4330	4240	4155	4065	4372	4197	15	1267	100	2880	5	1	15000000	638	5.41	0.37	12	0.07	786.00	11603.00	7000	20220805	-39.21	4015	20221013	5.98	5090	-16.40	20230704	4025	5.71	20230103	7000	-39.21	20220805	4015	5.98	20221013	2.97	N	004590	100	15 억		125124	N	N	0	N	00	N
7	20230731	110200	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4270	25	2	0.59	43946955	10349	29.42	4270	4270	4220	5510	2975	4245	4246.49	0.83	0	-2694	4415	4330	4240	4155	4065	4372	4197	15	1267	100	2880	5	1	15000000	641	5.43	0.37	12	0.07	786.00	11603.00	7000	20220805	-39.00	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	7000	-39.00	20220805	4015	6.35	20221013	2.97	N	004590	100	15 억		125124	N	N	0	N	00	N
8	20230731	100158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4235	-10	5	-0.24	31698600	7475	21.25	4270	4270	4220	5510	2975	4245	4240.62	0.83	0	-2350	4415	4330	4240	4155	4065	4372	4197	15	1267	100	2880	5	1	15000000	635	5.39	0.36	12	0.05	786.00	11603.00	7000	20220805	-39.50	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	7000	-39.50	20220805	4015	5.48	20221013	2.97	N	004590	100	15 억		125124	N	N	0	N	00	N
9	20230731	090157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4270	25	2	0.59	802760	188	0.53	4270	4270	4270	5510	2975	4245	4270.00	0.83	0	-980	4415	4330	4240	4155	4065	4372	4197	15	1267	100	2880	5	1	15000000	641	5.43	0.37	12	0.00	786.00	11603.00	7000	20220805	-39.00	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	7000	-39.00	20220805	4015	6.35	20221013	2.97	N	004590	100	15 억		125124	N	N	0	N	00	N
10	20230728	160158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	45	2	1.07	147328895	34892	48.26	4200	4325	4150	5460	2940	4200	4222.42	0.85	0	-3070	4333	4266	4188	4121	4043	4300	4155	15	1260	100	2850	5	1	15000000	637	5.40	0.37	12	0.23	786.00	11603.00	7000	20220805	-39.36	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	7000	-39.36	20220805	4015	5.73	20221013	3.02	N	004590	100	15 억		128196	N	N	0	N	00	N
11	20230728	150157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4240	40	2	0.95	133231185	31577	43.67	4200	4325	4150	5460	2940	4200	4219.32	0.85	0	-2785	4333	4266	4188	4121	4043	4300	4155	15	1260	100	2850	5	1	15000000	636	5.39	0.37	12	0.21	786.00	11603.00	7000	20220805	-39.43	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	7000	-39.43	20220805	4015	5.60	20221013	3.02	N	004590	100	15 억		128196	N	N	0	N	00	N
12	20230728	140157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	45	2	1.07	111561150	26479	36.62	4200	4325	4150	5460	2940	4200	4213.26	0.85	0	-1111	4333	4266	4188	4121	4043	4300	4155	15	1260	100	2850	5	1	15000000	637	5.40	0.37	12	0.18	786.00	11603.00	7000	20220805	-39.36	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	7000	-39.36	20220805	4015	5.73	20221013	3.02	N	004590	100	15 억		128196	N	N	0	N	00	N
13	20230728	130157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4235	35	2	0.83	104574975	24834	34.35	4200	4325	4150	5460	2940	4200	4211.01	0.85	0	-342	4333	4266	4188	4121	4043	4300	4155	15	1260	100	2850	5	1	15000000	635	5.39	0.36	12	0.17	786.00	11603.00	7000	20220805	-39.50	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	7000	-39.50	20220805	4015	5.48	20221013	3.02	N	004590	100	15 억		128196	N	N	0	N	00	N
14	20230728	120157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	10	2	0.24	67741350	16143	22.33	4200	4230	4150	5460	2940	4200	4196.30	0.85	0	527	4333	4266	4188	4121	4043	4300	4155	15	1260	100	2850	5	1	15000000	632	5.36	0.36	12	0.11	786.00	11603.00	7000	20220805	-39.86	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	7000	-39.86	20220805	4015	4.86	20221013	3.02	N	004590	100	15 억		128196	N	N	0	N	00	N
15	20230728	110158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	0	3	0.00	63220120	15068	20.84	4200	4230	4150	5460	2940	4200	4195.62	0.85	0	1031	4333	4266	4188	4121	4043	4300	4155	15	1260	100	2850	5	1	15000000	630	5.34	0.36	12	0.10	786.00	11603.00	7000	20220805	-40.00	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	7000	-40.00	20220805	4015	4.61	20221013	3.02	N	004590	100	15 억		128196	N	N	0	N	00	N
16	20230728	100157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4185	-15	5	-0.36	31518475	7505	10.38	4200	4230	4150	5460	2940	4200	4199.66	0.85	0	-129	4333	4266	4188	4121	4043	4300	4155	15	1260	100	2850	5	1	15000000	628	5.32	0.36	12	0.05	786.00	11603.00	7000	20220805	-40.21	4015	20221013	4.23	5090	-17.78	20230704	4025	3.98	20230103	7000	-40.21	20220805	4015	4.23	20221013	3.02	N	004590	100	15 억		128196	N	N	0	N	00	N
17	20230728	090157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4195	-5	5	-0.12	8116575	1933	2.67	4200	4200	4195	5460	2940	4200	4198.88	0.85	0	-141	4333	4266	4188	4121	4043	4300	4155	15	1260	100	2850	5	1	15000000	629	5.34	0.36	12	0.01	786.00	11603.00	7000	20220805	-40.07	4015	20221013	4.48	5090	-17.58	20230704	4025	4.22	20230103	7000	-40.07	20220805	4015	4.48	20221013	3.02	N	004590	100	15 억		128196	N	N	0	N	00	N
18	20230727	160158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	75	2	1.82	302596505	71965	49.58	4115	4255	4110	5360	2890	4125	4204.81	0.70	-21645	23192	4355	4240	4150	4035	3945	4195	3990	15	1235	100	2800	5	1	15000000	630	5.34	0.36	12	0.48	786.00	11603.00	7000	20220805	-40.00	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	7000	-40.00	20220805	4015	4.61	20221013	3.08	N	004590	100	15 억		105146	N	N	0	N	00	N
19	20230727	150156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	65	2	1.58	292745535	69621	47.96	4115	4255	4110	5360	2890	4125	4204.85	0.70	-21645	23325	4355	4240	4150	4035	3945	4195	3990	15	1235	100	2800	5	1	15000000	629	5.33	0.36	12	0.46	786.00	11603.00	7000	20220805	-40.14	4015	20221013	4.36	5090	-17.68	20230704	4025	4.10	20230103	7000	-40.14	20220805	4015	4.36	20221013	3.08	N	004590	100	15 억		105146	N	N	0	N	00	N
20	20230727	140156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	95	2	2.30	270345055	64285	44.29	4115	4255	4110	5360	2890	4125	4205.41	0.70	-21645	23119	4355	4240	4150	4035	3945	4195	3990	15	1235	100	2800	5	1	15000000	633	5.37	0.36	12	0.43	786.00	11603.00	7000	20220805	-39.71	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	7000	-39.71	20220805	4015	5.11	20221013	3.08	N	004590	100	15 억		105146	N	N	0	N	00	N
21	20230727	130157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4195	70	2	1.70	255718545	60812	41.90	4115	4255	4110	5360	2890	4125	4205.07	0.70	-21645	23795	4355	4240	4150	4035	3945	4195	3990	15	1235	100	2800	5	1	15000000	629	5.34	0.36	12	0.41	786.00	11603.00	7000	20220805	-40.07	4015	20221013	4.48	5090	-17.58	20230704	4025	4.22	20230103	7000	-40.07	20220805	4015	4.48	20221013	3.08	N	004590	100	15 억		105146	N	N	0	N	00	N
22	20230727	120158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	95	2	2.30	211507885	50292	34.65	4115	4255	4110	5360	2890	4125	4205.60	0.70	-21645	22212	4355	4240	4150	4035	3945	4195	3990	15	1235	100	2800	5	1	15000000	633	5.37	0.36	12	0.34	786.00	11603.00	7000	20220805	-39.71	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	7000	-39.71	20220805	4015	5.11	20221013	3.08	N	004590	100	15 억		105146	N	N	0	N	00	N
23	20230727	110157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4205	80	2	1.94	189918730	45162	31.11	4115	4255	4110	5360	2890	4125	4205.28	0.70	-21645	20277	4355	4240	4150	4035	3945	4195	3990	15	1235	100	2800	5	1	15000000	631	5.35	0.36	12	0.30	786.00	11603.00	7000	20220805	-39.93	4015	20221013	4.73	5090	-17.39	20230704	4025	4.47	20230103	7000	-39.93	20220805	4015	4.73	20221013	3.08	N	004590	100	15 억		105146	N	N	0	N	00	N
24	20230727	100157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4225	100	2	2.42	133902305	31884	21.97	4115	4255	4110	5360	2890	4125	4199.67	0.70	-21645	13038	4355	4240	4150	4035	3945	4195	3990	15	1235	100	2800	5	1	15000000	634	5.38	0.36	12	0.21	786.00	11603.00	7000	20220805	-39.64	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	7000	-39.64	20220805	4015	5.23	20221013	3.08	N	004590	100	15 억		105146	N	N	0	N	00	N
25	20230727	090158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4110	-15	5	-0.36	10222400	2479	1.71	4115	4150	4110	5360	2890	4125	4123.60	0.70	-21645	1414	4355	4240	4150	4035	3945	4195	3990	15	1235	100	2800	5	1	15000000	617	5.23	0.35	12	0.02	786.00	11603.00	7000	20220805	-41.29	4015	20221013	2.37	5090	-19.25	20230704	4025	2.11	20230103	7000	-41.29	20220805	4015	2.37	20221013	3.08	N	004590	100	15 억		105146	N	N	0	N	00	N
26	20230726	160155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	-120	5	-2.83	599543240	144827	137.02	4245	4265	4060	5510	2975	4245	4139.73	0.85	0	-21778	4405	4325	4275	4195	4145	4300	4170	15	1267	100	2880	5	1	15000000	619	5.25	0.36	12	0.97	786.00	11603.00	7000	20220805	-41.07	4015	20221013	2.74	5090	-18.96	20230704	4025	2.48	20230103	7000	-41.07	20220805	4015	2.74	20221013	3.10	N	004590	100	15 억		126791	N	N	9	N	00	N
27	20230726	150158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4205	-40	5	-0.94	556468175	134456	127.20	4245	4265	4060	5510	2975	4245	4138.66	0.85	0	-21900	4405	4325	4275	4195	4145	4300	4170	15	1267	100	2880	5	1	15000000	631	5.35	0.36	12	0.90	786.00	11603.00	7000	20220805	-39.93	4015	20221013	4.73	5090	-17.39	20230704	4025	4.47	20230103	7000	-39.93	20220805	4015	4.73	20221013	3.10	N	004590	100	15 억		126791	N	N	9	N	00	N
28	20230726	140157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-150	5	-3.53	497322635	120200	113.72	4245	4265	4060	5510	2975	4245	4137.46	0.85	0	-22048	4405	4325	4275	4195	4145	4300	4170	15	1267	100	2880	5	1	15000000	614	5.21	0.35	12	0.80	786.00	11603.00	7000	20220805	-41.50	4015	20221013	1.99	5090	-19.55	20230704	4025	1.74	20230103	7000	-41.50	20220805	4015	1.99	20221013	3.10	N	004590	100	15 억		126791	N	N	9	N	00	N
29	20230726	130156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-150	5	-3.53	478025085	115479	109.25	4245	4265	4060	5510	2975	4245	4139.50	0.85	0	-22608	4405	4325	4275	4195	4145	4300	4170	15	1267	100	2880	5	1	15000000	614	5.21	0.35	12	0.77	786.00	11603.00	7000	20220805	-41.50	4015	20221013	1.99	5090	-19.55	20230704	4025	1.74	20230103	7000	-41.50	20220805	4015	1.99	20221013	3.10	N	004590	100	15 억		126791	N	N	9	N	00	N
30	20230726	120156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	-120	5	-2.83	389153555	93713	88.66	4245	4265	4100	5510	2975	4245	4152.61	0.85	0	-21408	4405	4325	4275	4195	4145	4300	4170	15	1267	100	2880	5	1	15000000	619	5.25	0.36	12	0.62	786.00	11603.00	7000	20220805	-41.07	4015	20221013	2.74	5090	-18.96	20230704	4025	2.48	20230103	7000	-41.07	20220805	4015	2.74	20221013	3.10	N	004590	100	15 억		126791	N	N	9	N	00	N
31	20230726	110156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4135	-110	5	-2.59	344493680	82881	78.41	4245	4265	4100	5510	2975	4245	4156.49	0.85	0	-22052	4405	4325	4275	4195	4145	4300	4170	15	1267	100	2880	5	1	15000000	620	5.26	0.36	12	0.55	786.00	11603.00	7000	20220805	-40.93	4015	20221013	2.99	5090	-18.76	20230704	4025	2.73	20230103	7000	-40.93	20220805	4015	2.99	20221013	3.10	N	004590	100	15 억		126791	N	N	9	N	00	N
32	20230726	100156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	-85	5	-2.00	214134985	51297	48.53	4245	4265	4140	5510	2975	4245	4174.42	0.85	0	-19217	4405	4325	4275	4195	4145	4300	4170	15	1267	100	2880	5	1	15000000	624	5.29	0.36	12	0.34	786.00	11603.00	7000	20220805	-40.57	4015	20221013	3.61	5090	-18.27	20230704	4025	3.35	20230103	7000	-40.57	20220805	4015	3.61	20221013	3.10	N	004590	100	15 억		126791	N	N	9	N	00	N
33	20230726	090156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4265	20	2	0.47	5127980	1208	1.14	4245	4265	4245	5510	2975	4245	4245.02	0.85	0	422	4405	4325	4275	4195	4145	4300	4170	15	1267	100	2880	5	1	15000000	640	5.43	0.37	12	0.01	786.00	11603.00	7000	20220805	-39.07	4015	20221013	6.23	5090	-16.21	20230704	4025	5.96	20230103	7000	-39.07	20220805	4015	6.23	20221013	3.10	N	004590	100	15 억		126791	N	N	9	N	00	N
34	20230725	160155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	-110	5	-2.53	442446800	103566	125.21	4340	4355	4225	5660	3050	4355	4272.40	0.87	0	-3478	4511	4432	4371	4292	4231	4402	4262	15	1305	100	2960	5	1	15000000	637	5.40	0.37	12	0.69	786.00	11603.00	7000	20220805	-39.36	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	7000	-39.36	20220805	4015	5.73	20221013	3.14	N	004590	100	15 억		130364	N	N	9	N	00	N
35	20230725	150154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	-110	5	-2.53	426742910	99866	120.73	4340	4355	4225	5660	3050	4355	4273.16	0.87	0	-3282	4511	4432	4371	4292	4231	4402	4262	15	1305	100	2960	5	1	15000000	637	5.40	0.37	12	0.67	786.00	11603.00	7000	20220805	-39.36	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	7000	-39.36	20220805	4015	5.73	20221013	3.14	N	004590	100	15 억		130364	N	N	0	N	00	N
36	20230725	140155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4235	-120	5	-2.76	389125885	90995	110.01	4340	4355	4225	5660	3050	4355	4276.34	0.87	0	-3042	4511	4432	4371	4292	4231	4402	4262	15	1305	100	2960	5	1	15000000	635	5.39	0.36	12	0.61	786.00	11603.00	7000	20220805	-39.50	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	7000	-39.50	20220805	4015	5.48	20221013	3.14	N	004590	100	15 억		130364	N	N	0	N	00	N
37	20230725	130156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4235	-120	5	-2.76	350885770	81957	99.08	4340	4355	4235	5660	3050	4355	4281.34	0.87	0	-3588	4511	4432	4371	4292	4231	4402	4262	15	1305	100	2960	5	1	15000000	635	5.39	0.36	12	0.55	786.00	11603.00	7000	20220805	-39.50	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	7000	-39.50	20220805	4015	5.48	20221013	3.14	N	004590	100	15 억		130364	N	N	0	N	00	N
38	20230725	120156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4275	-80	5	-1.84	280155035	65342	78.99	4340	4355	4260	5660	3050	4355	4287.52	0.87	0	-3057	4511	4432	4371	4292	4231	4402	4262	15	1305	100	2960	5	1	15000000	641	5.44	0.37	12	0.44	786.00	11603.00	7000	20220805	-38.93	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	7000	-38.93	20220805	4015	6.48	20221013	3.14	N	004590	100	15 억		130364	N	N	0	N	00	N
39	20230725	110156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4300	-55	5	-1.26	212678460	49541	59.89	4340	4355	4260	5660	3050	4355	4292.98	0.87	0	-5954	4511	4432	4371	4292	4231	4402	4262	15	1305	100	2960	5	1	15000000	645	5.47	0.37	12	0.33	786.00	11603.00	7000	20220805	-38.57	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	7000	-38.57	20220805	4015	7.10	20221013	3.14	N	004590	100	15 억		130364	N	N	0	N	00	N
40	20230725	100156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4305	-50	5	-1.15	129395985	30107	36.40	4340	4355	4260	5660	3050	4355	4297.87	0.87	0	-3658	4511	4432	4371	4292	4231	4402	4262	15	1305	100	2960	5	1	15000000	646	5.48	0.37	12	0.20	786.00	11603.00	7000	20220805	-38.50	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	7000	-38.50	20220805	4015	7.22	20221013	3.14	N	004590	100	15 억		130364	N	N	0	N	00	N
41	20230725	090156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4340	-15	5	-0.34	6127250	1413	1.71	4340	4340	4330	5660	3050	4355	4336.34	0.87	0	-20	4511	4432	4371	4292	4231	4402	4262	15	1305	100	2960	5	1	15000000	651	5.52	0.37	12	0.01	786.00	11603.00	7000	20220805	-38.00	4015	20221013	8.09	5090	-14.73	20230704	4025	7.83	20230103	7000	-38.00	20220805	4015	8.09	20221013	3.14	N	004590	100	15 억		130364	N	N	0	N	00	N
42	20230724	160155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-105	5	-2.35	361032425	82686	343.95	4440	4450	4310	5790	3125	4460	4366.31	0.92	0	-7531	4520	4490	4450	4420	4380	4505	4435	15	1332	100	3030	5	1	15000000	653	5.54	0.38	12	0.55	786.00	11603.00	7000	20220805	-37.79	4015	20221013	8.47	5090	-14.44	20230704	4025	8.20	20230103	7000	-37.79	20220805	4015	8.47	20221013	3.16	N	004590	100	15 억		137896	N	N	0	N	00	N
43	20230724	150154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4365	-95	5	-2.13	334510120	76590	318.59	4440	4450	4310	5790	3125	4460	4367.54	0.92	0	-7531	4520	4490	4450	4420	4380	4505	4435	15	1332	100	3030	5	1	15000000	655	5.55	0.38	12	0.51	786.00	11603.00	7000	20220805	-37.64	4015	20221013	8.72	5090	-14.24	20230704	4025	8.45	20230103	7000	-37.64	20220805	4015	8.72	20221013	3.16	N	004590	100	15 억		137896	N	N	0	N	00	N
44	20230724	140152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4345	-115	5	-2.58	316697175	72499	301.58	4440	4450	4310	5790	3125	4460	4368.30	0.92	0	-7774	4520	4490	4450	4420	4380	4505	4435	15	1332	100	3030	5	1	15000000	652	5.53	0.37	12	0.48	786.00	11603.00	7000	20220805	-37.93	4015	20221013	8.22	5090	-14.64	20230704	4025	7.95	20230103	7000	-37.93	20220805	4015	8.22	20221013	3.16	N	004590	100	15 억		137896	N	N	0	N	00	N
45	20230724	130155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4375	-85	5	-1.91	288344580	65982	274.47	4440	4450	4310	5790	3125	4460	4370.05	0.92	0	-4221	4520	4490	4450	4420	4380	4505	4435	15	1332	100	3030	5	1	15000000	656	5.57	0.38	12	0.44	786.00	11603.00	7000	20220805	-37.50	4015	20221013	8.97	5090	-14.05	20230704	4025	8.70	20230103	7000	-37.50	20220805	4015	8.97	20221013	3.16	N	004590	100	15 억		137896	N	N	0	N	00	N
46	20230724	120155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-105	5	-2.35	256263460	58619	243.84	4440	4450	4310	5790	3125	4460	4371.68	0.92	0	-3227	4520	4490	4450	4420	4380	4505	4435	15	1332	100	3030	5	1	15000000	653	5.54	0.38	12	0.39	786.00	11603.00	7000	20220805	-37.79	4015	20221013	8.47	5090	-14.44	20230704	4025	8.20	20230103	7000	-37.79	20220805	4015	8.47	20221013	3.16	N	004590	100	15 억		137896	N	N	0	N	00	N
47	20230724	110155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4355	-105	5	-2.35	208772155	47750	198.63	4440	4450	4310	5790	3125	4460	4372.19	0.92	0	-2805	4520	4490	4450	4420	4380	4505	4435	15	1332	100	3030	5	1	15000000	653	5.54	0.38	12	0.32	786.00	11603.00	7000	20220805	-37.79	4015	20221013	8.47	5090	-14.44	20230704	4025	8.20	20230103	7000	-37.79	20220805	4015	8.47	20221013	3.16	N	004590	100	15 억		137896	N	N	0	N	00	N
48	20230724	100153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-50	5	-1.12	122163135	27938	116.21	4440	4450	4310	5790	3125	4460	4372.65	0.92	0	-754	4520	4490	4450	4420	4380	4505	4435	15	1332	100	3030	5	1	15000000	662	5.61	0.38	12	0.19	786.00	11603.00	7000	20220805	-37.00	4015	20221013	9.84	5090	-13.36	20230704	4025	9.57	20230103	7000	-37.00	20220805	4015	9.84	20221013	3.16	N	004590	100	15 억		137896	N	N	0	N	00	N
49	20230724	090154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4440	-20	5	-0.45	2632580	593	2.47	4440	4440	4435	5790	3125	4460	4439.43	0.92	0	-51	4520	4490	4450	4420	4380	4505	4435	15	1332	100	3030	5	1	15000000	666	5.65	0.38	12	0.00	786.00	11603.00	7000	20220805	-36.57	4015	20221013	10.59	5090	-12.77	20230704	4025	10.31	20230103	7000	-36.57	20220805	4015	10.59	20221013	3.16	N	004590	100	15 억		137896	N	N	0	N	00	N
50	20230721	160154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	15	2	0.34	106804710	24034	81.58	4425	4480	4410	5770	3115	4445	4443.86	0.94	0	-2673	4515	4480	4450	4415	4385	4465	4400	15	1327	100	3020	5	1	15000000	669	5.67	0.38	12	0.16	786.00	11603.00	7000	20220805	-36.29	4015	20221013	11.08	5090	-12.38	20230704	4025	10.81	20230103	7000	-36.29	20220805	4015	11.08	20221013	3.14	N	004590	100	15 억		140792	N	N	0	N	00	N
51	20230721	150155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4465	20	2	0.45	95027030	21390	72.60	4425	4480	4410	5770	3115	4445	4442.59	0.94	0	-2295	4515	4480	4450	4415	4385	4465	4400	15	1327	100	3020	5	1	15000000	670	5.68	0.38	12	0.14	786.00	11603.00	7000	20220805	-36.21	4015	20221013	11.21	5090	-12.28	20230704	4025	10.93	20230103	7000	-36.21	20220805	4015	11.21	20221013	3.14	N	004590	100	15 억		140792	N	N	0	N	00	N
52	20230721	140153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4465	20	2	0.45	80499535	18127	61.53	4425	4480	4410	5770	3115	4445	4440.86	0.94	0	-1686	4515	4480	4450	4415	4385	4465	4400	15	1327	100	3020	5	1	15000000	670	5.68	0.38	12	0.12	786.00	11603.00	7000	20220805	-36.21	4015	20221013	11.21	5090	-12.28	20230704	4025	10.93	20230103	7000	-36.21	20220805	4015	11.21	20221013	3.14	N	004590	100	15 억		140792	N	N	0	N	00	N
53	20230721	130153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	15	2	0.34	68636065	15465	52.49	4425	4480	4410	5770	3115	4445	4438.15	0.94	0	-685	4515	4480	4450	4415	4385	4465	4400	15	1327	100	3020	5	1	15000000	669	5.67	0.38	12	0.10	786.00	11603.00	7000	20220805	-36.29	4015	20221013	11.08	5090	-12.38	20230704	4025	10.81	20230103	7000	-36.29	20220805	4015	11.08	20221013	3.14	N	004590	100	15 억		140792	N	N	0	N	00	N
54	20230721	120155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4460	15	2	0.34	53101995	11983	40.67	4425	4465	4410	5770	3115	4445	4431.44	0.94	0	701	4515	4480	4450	4415	4385	4465	4400	15	1327	100	3020	5	1	15000000	669	5.67	0.38	12	0.08	786.00	11603.00	7000	20220805	-36.29	4015	20221013	11.08	5090	-12.38	20230704	4025	10.81	20230103	7000	-36.29	20220805	4015	11.08	20221013	3.14	N	004590	100	15 억		140792	N	N	0	N	00	N
55	20230721	110155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4440	-5	5	-0.11	51159240	11546	39.19	4425	4465	4410	5770	3115	4445	4430.91	0.94	0	752	4515	4480	4450	4415	4385	4465	4400	15	1327	100	3020	5	1	15000000	666	5.65	0.38	12	0.08	786.00	11603.00	7000	20220805	-36.57	4015	20221013	10.59	5090	-12.77	20230704	4025	10.31	20230103	7000	-36.57	20220805	4015	10.59	20221013	3.14	N	004590	100	15 억		140792	N	N	0	N	00	N
56	20230721	100155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	0	3	0.00	15789225	3559	12.08	4425	4460	4425	5770	3115	4445	4436.42	0.94	0	451	4515	4480	4450	4415	4385	4465	4400	15	1327	100	3020	5	1	15000000	667	5.66	0.38	12	0.02	786.00	11603.00	7000	20220805	-36.50	4015	20221013	10.71	5090	-12.67	20230704	4025	10.43	20230103	7000	-36.50	20220805	4015	10.71	20221013	3.14	N	004590	100	15 억		140792	N	N	0	N	00	N
57	20230721	090154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	-10	5	-0.22	1296865	293	0.99	4425	4435	4425	5770	3115	4445	4426.16	0.94	0	0	4515	4480	4450	4415	4385	4465	4400	15	1327	100	3020	5	1	15000000	665	5.64	0.38	12	0.00	786.00	11603.00	7000	20220805	-36.64	4015	20221013	10.46	5090	-12.87	20230704	4025	10.19	20230103	7000	-36.64	20220805	4015	10.46	20221013	3.14	N	004590	100	15 억		140792	N	N	0	N	00	N
58	20230720	160154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	0	3	0.00	130836310	29434	60.18	4480	4485	4420	5770	3115	4445	4445.07	0.92	0	2287	4571	4507	4476	4412	4381	4492	4397	15	1327	100	3020	5	1	15000000	667	5.66	0.38	12	0.20	786.00	11603.00	7000	20220805	-36.50	4015	20221013	10.71	5090	-12.67	20230704	4025	10.43	20230103	7000	-36.50	20220805	4015	10.71	20221013	3.15	N	004590	100	15 억		138523	N	N	0	N	00	N
59	20230720	150154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4470	25	2	0.56	117749955	26495	54.17	4480	4485	4420	5770	3115	4445	4444.23	0.92	0	2519	4571	4507	4476	4412	4381	4492	4397	15	1327	100	3020	5	1	15000000	671	5.69	0.39	12	0.18	786.00	11603.00	7000	20220805	-36.14	4015	20221013	11.33	5090	-12.18	20230704	4025	11.06	20230103	7000	-36.14	20220805	4015	11.33	20221013	3.15	N	004590	100	15 억		138523	N	N	0	N	00	N
60	20230720	140153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4455	10	2	0.22	102829960	23147	47.33	4480	4485	4420	5770	3115	4445	4442.47	0.92	0	2738	4571	4507	4476	4412	4381	4492	4397	15	1327	100	3020	5	1	15000000	668	5.67	0.38	12	0.15	786.00	11603.00	7000	20220805	-36.36	4015	20221013	10.96	5090	-12.48	20230704	4025	10.68	20230103	7000	-36.36	20220805	4015	10.96	20221013	3.15	N	004590	100	15 억		138523	N	N	0	N	00	N
61	20230720	130154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4480	35	2	0.79	84155375	18951	38.75	4480	4485	4420	5770	3115	4445	4440.68	0.92	0	-398	4571	4507	4476	4412	4381	4492	4397	15	1327	100	3020	5	1	15000000	672	5.70	0.39	12	0.13	786.00	11603.00	7000	20220805	-36.00	4015	20221013	11.58	5090	-11.98	20230704	4025	11.30	20230103	7000	-36.00	20220805	4015	11.58	20221013	3.15	N	004590	100	15 억		138523	N	N	0	N	00	N
62	20230720	120154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	0	3	0.00	72891445	16427	33.59	4480	4480	4420	5770	3115	4445	4437.30	0.92	0	-1049	4571	4507	4476	4412	4381	4492	4397	15	1327	100	3020	5	1	15000000	667	5.66	0.38	12	0.11	786.00	11603.00	7000	20220805	-36.50	4015	20221013	10.71	5090	-12.67	20230704	4025	10.43	20230103	7000	-36.50	20220805	4015	10.71	20221013	3.15	N	004590	100	15 억		138523	N	N	0	N	00	N
63	20230720	110154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	-15	5	-0.34	65074195	14667	29.99	4480	4480	4420	5770	3115	4445	4436.78	0.92	0	-830	4571	4507	4476	4412	4381	4492	4397	15	1327	100	3020	5	1	15000000	665	5.64	0.38	12	0.10	786.00	11603.00	7000	20220805	-36.71	4015	20221013	10.34	5090	-12.97	20230704	4025	10.06	20230103	7000	-36.71	20220805	4015	10.34	20221013	3.15	N	004590	100	15 억		138523	N	N	0	N	00	N
64	20230720	100153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	5	2	0.11	27347375	6152	12.58	4480	4480	4420	5770	3115	4445	4445.28	0.92	0	-427	4571	4507	4476	4412	4381	4492	4397	15	1327	100	3020	5	1	15000000	668	5.66	0.38	12	0.04	786.00	11603.00	7000	20220805	-36.43	4015	20221013	10.83	5090	-12.57	20230704	4025	10.56	20230103	7000	-36.43	20220805	4015	10.83	20221013	3.15	N	004590	100	15 억		138523	N	N	0	N	00	N
65	20230720	090153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4480	35	2	0.79	134400	30	0.06	4480	4480	4480	5770	3115	4445	4480.00	0.92	0	-5	4571	4507	4476	4412	4381	4492	4397	15	1327	100	3020	5	1	15000000	672	5.70	0.39	12	0.00	786.00	11603.00	7000	20220805	-36.00	4015	20221013	11.58	5090	-11.98	20230704	4025	11.30	20230103	7000	-36.00	20220805	4015	11.58	20221013	3.15	N	004590	100	15 억		138523	N	N	0	N	00	N
66	20230719	160156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	-90	5	-1.98	216902340	48458	127.17	4535	4540	4445	5890	3175	4535	4476.09	0.94	0	-2715	4661	4597	4556	4492	4451	4577	4472	15	1357	100	3080	5	1	15000000	667	5.66	0.38	12	0.32	786.00	11603.00	7000	20220805	-36.50	4015	20221013	10.71	5090	-12.67	20230704	4025	10.43	20230103	7000	-36.50	20220805	4015	10.71	20221013	3.12	N	004590	100	15 억		141233	N	N	0	N	00	N
67	20230719	150155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	-60	5	-1.32	178816495	39898	104.71	4535	4540	4445	5890	3175	4535	4481.84	0.94	0	-5817	4661	4597	4556	4492	4451	4577	4472	15	1357	100	3080	5	1	15000000	671	5.69	0.39	12	0.27	786.00	11603.00	7000	20220805	-36.07	4015	20221013	11.46	5090	-12.08	20230704	4025	11.18	20230103	7000	-36.07	20220805	4015	11.46	20221013	3.12	N	004590	100	15 억		141233	N	N	0	N	00	N
68	20230719	140156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4490	-45	5	-0.99	129754005	28896	75.83	4535	4540	4470	5890	3175	4535	4490.38	0.94	0	-5265	4661	4597	4556	4492	4451	4577	4472	15	1357	100	3080	5	1	15000000	674	5.71	0.39	12	0.19	786.00	11603.00	7000	20220805	-35.86	4015	20221013	11.83	5090	-11.79	20230704	4025	11.55	20230103	7000	-35.86	20220805	4015	11.83	20221013	3.12	N	004590	100	15 억		141233	N	N	0	N	00	N
69	20230719	130154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4505	-30	5	-0.66	125716950	27997	73.48	4535	4540	4470	5890	3175	4535	4490.37	0.94	0	-5222	4661	4597	4556	4492	4451	4577	4472	15	1357	100	3080	5	1	15000000	676	5.73	0.39	12	0.19	786.00	11603.00	7000	20220805	-35.64	4015	20221013	12.20	5090	-11.49	20230704	4025	11.93	20230103	7000	-35.64	20220805	4015	12.20	20221013	3.12	N	004590	100	15 억		141233	N	N	0	N	00	N
70	20230719	120155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4495	-40	5	-0.88	116455330	25935	68.06	4535	4540	4470	5890	3175	4535	4490.28	0.94	0	-5989	4661	4597	4556	4492	4451	4577	4472	15	1357	100	3080	5	1	15000000	674	5.72	0.39	12	0.17	786.00	11603.00	7000	20220805	-35.79	4015	20221013	11.96	5090	-11.69	20230704	4025	11.68	20230103	7000	-35.79	20220805	4015	11.96	20221013	3.12	N	004590	100	15 억		141233	N	N	0	N	00	N
71	20230719	110155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4480	-55	5	-1.21	102500610	22821	59.89	4535	4540	4470	5890	3175	4535	4491.50	0.94	0	-4903	4661	4597	4556	4492	4451	4577	4472	15	1357	100	3080	5	1	15000000	672	5.70	0.39	12	0.15	786.00	11603.00	7000	20220805	-36.00	4015	20221013	11.58	5090	-11.98	20230704	4025	11.30	20230103	7000	-36.00	20220805	4015	11.58	20221013	3.12	N	004590	100	15 억		141233	N	N	0	N	00	N
72	20230719	100154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4475	-60	5	-1.32	63783390	14178	37.21	4535	4540	4470	5890	3175	4535	4498.76	0.94	0	-5113	4661	4597	4556	4492	4451	4577	4472	15	1357	100	3080	5	1	15000000	671	5.69	0.39	12	0.09	786.00	11603.00	7000	20220805	-36.07	4015	20221013	11.46	5090	-12.08	20230704	4025	11.18	20230103	7000	-36.07	20220805	4015	11.46	20221013	3.12	N	004590	100	15 억		141233	N	N	0	N	00	N
73	20230719	090155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	0	3	0.00	5129085	1131	2.97	4535	4535	4535	5890	3175	4535	4535.00	0.94	0	-684	4661	4597	4556	4492	4451	4577	4472	15	1357	100	3080	5	1	15000000	680	5.77	0.39	12	0.01	786.00	11603.00	7000	20220805	-35.21	4015	20221013	12.95	5090	-10.90	20230704	4025	12.67	20230103	7000	-35.21	20220805	4015	12.95	20221013	3.12	N	004590	100	15 억		141233	N	N	0	N	00	N
74	20230718	160155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	-45	5	-0.98	173148910	38102	46.79	4620	4620	4515	5950	3210	4580	4544.37	1.06	0	-17302	4726	4652	4566	4492	4406	4690	4530	15	1370	100	3110	5	1	15000000	680	5.77	0.39	12	0.25	786.00	11603.00	7000	20220805	-35.21	4015	20221013	12.95	5090	-10.90	20230704	4025	12.67	20230103	7000	-35.21	20220805	4015	12.95	20221013	3.22	N	004590	100	15 억		158519	N	N	0	N	00	N
75	20230718	150154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4520	-60	5	-1.31	163398450	35949	44.14	4620	4620	4515	5950	3210	4580	4545.28	1.06	0	-16361	4726	4652	4566	4492	4406	4690	4530	15	1370	100	3110	5	1	15000000	678	5.75	0.39	12	0.24	786.00	11603.00	7000	20220805	-35.43	4015	20221013	12.58	5090	-11.20	20230704	4025	12.30	20230103	7000	-35.43	20220805	4015	12.58	20221013	3.22	N	004590	100	15 억		158519	N	N	0	N	00	N
76	20230718	140153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	-45	5	-0.98	149961730	32978	40.50	4620	4620	4515	5950	3210	4580	4547.33	1.06	0	-15229	4726	4652	4566	4492	4406	4690	4530	15	1370	100	3110	5	1	15000000	680	5.77	0.39	12	0.22	786.00	11603.00	7000	20220805	-35.21	4015	20221013	12.95	5090	-10.90	20230704	4025	12.67	20230103	7000	-35.21	20220805	4015	12.95	20221013	3.22	N	004590	100	15 억		158519	N	N	0	N	00	N
77	20230718	130154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-40	5	-0.87	141377610	31083	38.17	4620	4620	4515	5950	3210	4580	4548.39	1.06	0	-14812	4726	4652	4566	4492	4406	4690	4530	15	1370	100	3110	5	1	15000000	681	5.78	0.39	12	0.21	786.00	11603.00	7000	20220805	-35.14	4015	20221013	13.08	5090	-10.81	20230704	4025	12.80	20230103	7000	-35.14	20220805	4015	13.08	20221013	3.22	N	004590	100	15 억		158519	N	N	0	N	00	N
78	20230718	120154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	-45	5	-0.98	129506860	28463	34.95	4620	4620	4515	5950	3210	4580	4550.01	1.06	0	-14506	4726	4652	4566	4492	4406	4690	4530	15	1370	100	3110	5	1	15000000	680	5.77	0.39	12	0.19	786.00	11603.00	7000	20220805	-35.21	4015	20221013	12.95	5090	-10.90	20230704	4025	12.67	20230103	7000	-35.21	20220805	4015	12.95	20221013	3.22	N	004590	100	15 억		158519	N	N	0	N	00	N
79	20230718	110154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	-45	5	-0.98	75932900	16645	20.44	4620	4620	4515	5950	3210	4580	4561.90	1.06	0	-9573	4726	4652	4566	4492	4406	4690	4530	15	1370	100	3110	5	1	15000000	680	5.77	0.39	12	0.11	786.00	11603.00	7000	20220805	-35.21	4015	20221013	12.95	5090	-10.90	20230704	4025	12.67	20230103	7000	-35.21	20220805	4015	12.95	20221013	3.22	N	004590	100	15 억		158519	N	N	0	N	00	N
80	20230718	100154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4550	-30	5	-0.66	57694205	12623	15.50	4620	4620	4515	5950	3210	4580	4570.56	1.06	0	-7972	4726	4652	4566	4492	4406	4690	4530	15	1370	100	3110	5	1	15000000	683	5.79	0.39	12	0.08	786.00	11603.00	7000	20220805	-35.00	4015	20221013	13.33	5090	-10.61	20230704	4025	13.04	20230103	7000	-35.00	20220805	4015	13.33	20221013	3.22	N	004590	100	15 억		158519	N	N	0	N	00	N
81	20230718	090152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4585	5	2	0.11	2335380	506	0.62	4620	4620	4580	5950	3210	4580	4615.38	1.06	0	-25	4726	4652	4566	4492	4406	4690	4530	15	1370	100	3110	5	1	15000000	688	5.83	0.40	12	0.00	786.00	11603.00	7000	20220805	-34.50	4015	20221013	14.20	5090	-9.92	20230704	4025	13.91	20230103	7000	-34.50	20220805	4015	14.20	20221013	3.22	N	004590	100	15 억		158519	N	N	0	N	00	N
82	20230717	160154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4580	40	2	0.88	364856980	80344	110.53	4520	4640	4480	5900	3180	4540	4541.14	0.90	0	24066	4736	4637	4571	4472	4406	4605	4440	15	1360	100	3080	5	1	15000000	687	5.83	0.39	12	0.54	786.00	11603.00	7000	20220805	-34.57	4015	20221013	14.07	5090	-10.02	20230704	4025	13.79	20230103	7000	-34.57	20220805	4015	14.07	20221013	3.17	N	004590	100	15 억		134272	N	N	0	N	00	N
83	20230717	150154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4575	35	2	0.77	346831630	76403	105.11	4520	4640	4480	5900	3180	4540	4539.50	0.90	0	22156	4736	4637	4571	4472	4406	4605	4440	15	1360	100	3080	5	1	15000000	686	5.82	0.39	12	0.51	786.00	11603.00	7000	20220805	-34.64	4015	20221013	13.95	5090	-10.12	20230704	4025	13.66	20230103	7000	-34.64	20220805	4015	13.95	20221013	3.17	N	004590	100	15 억		134272	N	N	0	N	00	N
84	20230717	140155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4575	35	2	0.77	314268000	69269	95.30	4520	4640	4480	5900	3180	4540	4536.92	0.90	0	18260	4736	4637	4571	4472	4406	4605	4440	15	1360	100	3080	5	1	15000000	686	5.82	0.39	12	0.46	786.00	11603.00	7000	20220805	-34.64	4015	20221013	13.95	5090	-10.12	20230704	4025	13.66	20230103	7000	-34.64	20220805	4015	13.95	20221013	3.17	N	004590	100	15 억		134272	N	N	0	N	00	N
85	20230717	130152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	5	2	0.11	230356655	50869	69.98	4520	4640	4480	5900	3180	4540	4528.43	0.90	0	8603	4736	4637	4571	4472	4406	4605	4440	15	1360	100	3080	5	1	15000000	682	5.78	0.39	12	0.34	786.00	11603.00	7000	20220805	-35.07	4015	20221013	13.20	5090	-10.71	20230704	4025	12.92	20230103	7000	-35.07	20220805	4015	13.20	20221013	3.17	N	004590	100	15 억		134272	N	N	0	N	00	N
86	20230717	120155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	15	2	0.33	173199925	38314	52.71	4520	4640	4480	5900	3180	4540	4520.54	0.90	0	2279	4736	4637	4571	4472	4406	4605	4440	15	1360	100	3080	5	1	15000000	683	5.80	0.39	12	0.26	786.00	11603.00	7000	20220805	-34.93	4015	20221013	13.45	5090	-10.51	20230704	4025	13.17	20230103	7000	-34.93	20220805	4015	13.45	20221013	3.17	N	004590	100	15 억		134272	N	N	0	N	00	N
87	20230717	110153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	20	2	0.44	145545315	32251	44.37	4520	4640	4480	5900	3180	4540	4512.89	0.90	0	2132	4736	4637	4571	4472	4406	4605	4440	15	1360	100	3080	5	1	15000000	684	5.80	0.39	12	0.22	786.00	11603.00	7000	20220805	-34.86	4015	20221013	13.57	5090	-10.41	20230704	4025	13.29	20230103	7000	-34.86	20220805	4015	13.57	20221013	3.17	N	004590	100	15 억		134272	N	N	0	N	00	N
88	20230717	100153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	-5	5	-0.11	101230835	22455	30.89	4520	4640	4480	5900	3180	4540	4508.16	0.90	0	-455	4736	4637	4571	4472	4406	4605	4440	15	1360	100	3080	5	1	15000000	680	5.77	0.39	12	0.15	786.00	11603.00	7000	20220805	-35.21	4015	20221013	12.95	5090	-10.90	20230704	4025	12.67	20230103	7000	-35.21	20220805	4015	12.95	20221013	3.17	N	004590	100	15 억		134272	N	N	0	N	00	N
89	20230717	090153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	20	2	0.44	20893710	4612	6.34	4520	4640	4505	5900	3180	4540	4530.29	0.90	0	-1328	4736	4637	4571	4472	4406	4605	4440	15	1360	100	3080	5	1	15000000	684	5.80	0.39	12	0.03	786.00	11603.00	7000	20220805	-34.86	4015	20221013	13.57	5090	-10.41	20230704	4025	13.29	20230103	7000	-34.86	20220805	4015	13.57	20221013	3.17	N	004590	100	15 억		134272	N	N	0	N	00	N
90	20230714	160152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-115	5	-2.47	330184910	72529	138.91	4660	4670	4505	6050	3260	4655	4552.51	1.02	0	-18881	4735	4695	4655	4615	4575	4715	4635	15	1395	100	3160	5	1	15000000	681	5.78	0.39	12	0.48	786.00	11603.00	7000	20220805	-35.14	4015	20221013	13.08	5090	-10.81	20230704	4025	12.80	20230103	7000	-35.14	20220805	4015	13.08	20221013	3.20	N	004590	100	15 억		153153	N	N	0	N	00	N
91	20230714	150153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4535	-120	5	-2.58	311546580	68421	131.04	4660	4670	4505	6050	3260	4655	4553.38	1.02	0	-18934	4735	4695	4655	4615	4575	4715	4635	15	1395	100	3160	5	1	15000000	680	5.77	0.39	12	0.46	786.00	11603.00	7000	20220805	-35.21	4015	20221013	12.95	5090	-10.90	20230704	4025	12.67	20230103	7000	-35.21	20220805	4015	12.95	20221013	3.20	N	004590	100	15 억		153153	N	N	0	N	00	N
92	20230714	140152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4525	-130	5	-2.79	287238925	63053	120.76	4660	4670	4505	6050	3260	4655	4555.52	1.02	0	-18804	4735	4695	4655	4615	4575	4715	4635	15	1395	100	3160	5	1	15000000	679	5.76	0.39	12	0.42	786.00	11603.00	7000	20220805	-35.36	4015	20221013	12.70	5090	-11.10	20230704	4025	12.42	20230103	7000	-35.36	20220805	4015	12.70	20221013	3.20	N	004590	100	15 억		153153	N	N	0	N	00	N
93	20230714	130152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-115	5	-2.47	262883635	57676	110.47	4660	4670	4505	6050	3260	4655	4557.94	1.02	0	-18039	4735	4695	4655	4615	4575	4715	4635	15	1395	100	3160	5	1	15000000	681	5.78	0.39	12	0.38	786.00	11603.00	7000	20220805	-35.14	4015	20221013	13.08	5090	-10.81	20230704	4025	12.80	20230103	7000	-35.14	20220805	4015	13.08	20221013	3.20	N	004590	100	15 억		153153	N	N	0	N	00	N
94	20230714	120152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4540	-115	5	-2.47	235196770	51564	98.76	4660	4670	4505	6050	3260	4655	4561.26	1.02	0	-17544	4735	4695	4655	4615	4575	4715	4635	15	1395	100	3160	5	1	15000000	681	5.78	0.39	12	0.34	786.00	11603.00	7000	20220805	-35.14	4015	20221013	13.08	5090	-10.81	20230704	4025	12.80	20230103	7000	-35.14	20220805	4015	13.08	20221013	3.20	N	004590	100	15 억		153153	N	N	0	N	00	N
95	20230714	110152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	-85	5	-1.83	219948975	48220	92.35	4660	4670	4505	6050	3260	4655	4561.36	1.02	0	-16109	4735	4695	4655	4615	4575	4715	4635	15	1395	100	3160	5	1	15000000	686	5.81	0.39	12	0.32	786.00	11603.00	7000	20220805	-34.71	4015	20221013	13.82	5090	-10.22	20230704	4025	13.54	20230103	7000	-34.71	20220805	4015	13.82	20221013	3.20	N	004590	100	15 억		153153	N	N	0	N	00	N
96	20230714	100154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4525	-130	5	-2.79	179799510	39347	75.36	4660	4670	4505	6050	3260	4655	4569.59	1.02	0	-16764	4735	4695	4655	4615	4575	4715	4635	15	1395	100	3160	5	1	15000000	679	5.76	0.39	12	0.26	786.00	11603.00	7000	20220805	-35.36	4015	20221013	12.70	5090	-11.10	20230704	4025	12.42	20230103	7000	-35.36	20220805	4015	12.70	20221013	3.20	N	004590	100	15 억		153153	N	N	0	N	00	N
97	20230714	090153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	5	2	0.11	834360	179	0.34	4660	4670	4660	6050	3260	4655	4661.23	1.02	0	-126	4735	4695	4655	4615	4575	4715	4635	15	1395	100	3160	5	1	15000000	699	5.93	0.40	12	0.00	786.00	11603.00	7000	20220805	-33.43	4015	20221013	16.06	5090	-8.45	20230704	4025	15.78	20230103	7000	-33.43	20220805	4015	16.06	20221013	3.20	N	004590	100	15 억		153153	N	N	0	N	00	N
98	20230713	160152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	25	2	0.54	242281000	52054	107.20	4630	4695	4615	6010	3245	4630	4654.42	1.04	0	-3203	4680	4655	4620	4595	4560	4637	4577	15	1382	100	3140	5	1	15000000	698	5.92	0.40	12	0.35	786.00	11603.00	7000	20220805	-33.50	4015	20221013	15.94	5090	-8.55	20230704	4025	15.65	20230103	7000	-33.50	20220805	4015	15.94	20221013	3.30	N	004590	100	15 억		156356	N	N	0	N	00	N
99	20230713	150151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4640	10	2	0.22	232547840	49959	102.88	4630	4695	4615	6010	3245	4630	4654.77	1.04	0	-2708	4680	4655	4620	4595	4560	4637	4577	15	1382	100	3140	5	1	15000000	696	5.90	0.40	12	0.33	786.00	11603.00	7000	20220805	-33.71	4015	20221013	15.57	5090	-8.84	20230704	4025	15.28	20230103	7000	-33.71	20220805	4015	15.57	20221013	3.30	N	004590	100	15 억		156356	N	N	0	N	00	N
100	20230713	140152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	30	2	0.65	207584305	44583	91.81	4630	4695	4615	6010	3245	4630	4656.13	1.04	0	-2048	4680	4655	4620	4595	4560	4637	4577	15	1382	100	3140	5	1	15000000	699	5.93	0.40	12	0.30	786.00	11603.00	7000	20220805	-33.43	4015	20221013	16.06	5090	-8.45	20230704	4025	15.78	20230103	7000	-33.43	20220805	4015	16.06	20221013	3.30	N	004590	100	15 억		156356	N	N	0	N	00	N
101	20230713	130152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4670	40	2	0.86	178271630	38287	78.85	4630	4695	4615	6010	3245	4630	4656.19	1.04	0	-467	4680	4655	4620	4595	4560	4637	4577	15	1382	100	3140	5	1	15000000	701	5.94	0.40	12	0.26	786.00	11603.00	7000	20220805	-33.29	4015	20221013	16.31	5090	-8.25	20230704	4025	16.02	20230103	7000	-33.29	20220805	4015	16.31	20221013	3.30	N	004590	100	15 억		156356	N	N	0	N	00	N
102	20230713	120150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	20	2	0.43	154141495	33094	68.15	4630	4695	4615	6010	3245	4630	4657.69	1.04	0	219	4680	4655	4620	4595	4560	4637	4577	15	1382	100	3140	5	1	15000000	698	5.92	0.40	12	0.22	786.00	11603.00	7000	20220805	-33.57	4015	20221013	15.82	5090	-8.64	20230704	4025	15.53	20230103	7000	-33.57	20220805	4015	15.82	20221013	3.30	N	004590	100	15 억		156356	N	N	0	N	00	N
103	20230713	110153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	25	2	0.54	133119210	28580	58.86	4630	4695	4615	6010	3245	4630	4657.78	1.04	0	-91	4680	4655	4620	4595	4560	4637	4577	15	1382	100	3140	5	1	15000000	698	5.92	0.40	12	0.19	786.00	11603.00	7000	20220805	-33.50	4015	20221013	15.94	5090	-8.55	20230704	4025	15.65	20230103	7000	-33.50	20220805	4015	15.94	20221013	3.30	N	004590	100	15 억		156356	N	N	0	N	00	N
104	20230713	100152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4645	15	2	0.32	44108205	9512	19.59	4630	4690	4615	6010	3245	4630	4637.11	1.04	0	-1845	4680	4655	4620	4595	4560	4637	4577	15	1382	100	3140	5	1	15000000	697	5.91	0.40	12	0.06	786.00	11603.00	7000	20220805	-33.64	4015	20221013	15.69	5090	-8.74	20230704	4025	15.40	20230103	7000	-33.64	20220805	4015	15.69	20221013	3.30	N	004590	100	15 억		156356	N	N	0	N	00	N
105	20230713	090143	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	5	2	0.11	963250	208	0.43	4630	4635	4630	6010	3245	4630	4631.01	1.04	0	5	4680	4655	4620	4595	4560	4637	4577	15	1382	100	3140	5	1	15000000	695	5.90	0.40	12	0.00	786.00	11603.00	7000	20220805	-33.79	4015	20221013	15.44	5090	-8.94	20230704	4025	15.16	20230103	7000	-33.79	20220805	4015	15.44	20221013	3.30	N	004590	100	15 억		156356	N	N	0	N	00	N
106	20230712	160151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	15	2	0.33	224163855	48559	67.77	4640	4645	4585	5990	3235	4615	4616.20	1.02	0	3859	4751	4682	4621	4552	4491	4652	4522	15	1377	100	3130	5	1	15000000	695	5.89	0.40	12	0.32	786.00	11603.00	7000	20220805	-33.86	4015	20221013	15.32	5090	-9.04	20230704	4025	15.03	20230103	7000	-33.86	20220805	4015	15.32	20221013	3.28	N	004590	100	15 억		152595	N	N	0	N	00	N
107	20230712	150151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	15	2	0.33	211270590	45774	63.88	4640	4645	4585	5990	3235	4615	4615.52	1.02	0	3859	4751	4682	4621	4552	4491	4652	4522	15	1377	100	3130	5	1	15000000	695	5.89	0.40	12	0.31	786.00	11603.00	7000	20220805	-33.86	4015	20221013	15.32	5090	-9.04	20230704	4025	15.03	20230103	7000	-33.86	20220805	4015	15.32	20221013	3.28	N	004590	100	15 억		152595	N	N	0	N	00	N
108	20230712	140150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	5	2	0.11	162641530	35267	49.22	4640	4645	4585	5990	3235	4615	4611.72	1.02	0	5457	4751	4682	4621	4552	4491	4652	4522	15	1377	100	3130	5	1	15000000	693	5.88	0.40	12	0.24	786.00	11603.00	7000	20220805	-34.00	4015	20221013	15.07	5090	-9.23	20230704	4025	14.78	20230103	7000	-34.00	20220805	4015	15.07	20221013	3.28	N	004590	100	15 억		152595	N	N	0	N	00	N
109	20230712	130151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	5	2	0.11	147094215	31906	44.53	4640	4645	4585	5990	3235	4615	4610.24	1.02	0	5425	4751	4682	4621	4552	4491	4652	4522	15	1377	100	3130	5	1	15000000	693	5.88	0.40	12	0.21	786.00	11603.00	7000	20220805	-34.00	4015	20221013	15.07	5090	-9.23	20230704	4025	14.78	20230103	7000	-34.00	20220805	4015	15.07	20221013	3.28	N	004590	100	15 억		152595	N	N	0	N	00	N
110	20230712	120151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4615	0	3	0.00	131421715	28520	39.80	4640	4640	4585	5990	3235	4615	4608.05	1.02	0	5065	4751	4682	4621	4552	4491	4652	4522	15	1377	100	3130	5	1	15000000	692	5.87	0.40	12	0.19	786.00	11603.00	7000	20220805	-34.07	4015	20221013	14.94	5090	-9.33	20230704	4025	14.66	20230103	7000	-34.07	20220805	4015	14.94	20221013	3.28	N	004590	100	15 억		152595	N	N	0	N	00	N
111	20230712	110151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4610	-5	5	-0.11	115107045	24982	34.86	4640	4640	4585	5990	3235	4615	4607.60	1.02	0	4483	4751	4682	4621	4552	4491	4652	4522	15	1377	100	3130	5	1	15000000	692	5.87	0.40	12	0.17	786.00	11603.00	7000	20220805	-34.14	4015	20221013	14.82	5090	-9.43	20230704	4025	14.53	20230103	7000	-34.14	20220805	4015	14.82	20221013	3.28	N	004590	100	15 억		152595	N	N	0	N	00	N
112	20230712	100152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4610	-5	5	-0.11	76040545	16482	23.00	4640	4640	4600	5990	3235	4615	4613.55	1.02	0	1401	4751	4682	4621	4552	4491	4652	4522	15	1377	100	3130	5	1	15000000	692	5.87	0.40	12	0.11	786.00	11603.00	7000	20220805	-34.14	4015	20221013	14.82	5090	-9.43	20230704	4025	14.53	20230103	7000	-34.14	20220805	4015	14.82	20221013	3.28	N	004590	100	15 억		152595	N	N	0	N	00	N
113	20230712	090151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	5	2	0.11	6865740	1482	2.07	4640	4640	4620	5990	3235	4615	4632.75	1.02	0	-11	4751	4682	4621	4552	4491	4652	4522	15	1377	100	3130	5	1	15000000	693	5.88	0.40	12	0.01	786.00	11603.00	7000	20220805	-34.00	4015	20221013	15.07	5090	-9.23	20230704	4025	14.78	20230103	7000	-34.00	20220805	4015	15.07	20221013	3.28	N	004590	100	15 억		152595	N	N	0	N	00	N
114	20230711	160150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4615	-25	5	-0.54	328676725	71402	54.62	4690	4690	4560	6030	3250	4640	4603.11	1.08	0	-9455	4826	4732	4666	4572	4506	4780	4620	15	1390	100	3150	5	1	15000000	692	5.87	0.40	12	0.48	786.00	11603.00	7000	20220805	-34.07	4015	20221013	14.94	5090	-9.33	20230704	4025	14.66	20230103	7000	-34.07	20220805	4015	14.94	20221013	3.27	N	004590	100	15 억		162539	N	N	0	N	00	N
115	20230711	150149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4615	-25	5	-0.54	290993180	63237	48.37	4690	4690	4560	6030	3250	4640	4601.54	1.08	0	-9994	4826	4732	4666	4572	4506	4780	4620	15	1390	100	3150	5	1	15000000	692	5.87	0.40	12	0.42	786.00	11603.00	7000	20220805	-34.07	4015	20221013	14.94	5090	-9.33	20230704	4025	14.66	20230103	7000	-34.07	20220805	4015	14.94	20221013	3.27	N	004590	100	15 억		162539	N	N	0	N	00	N
116	20230711	140149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	-70	5	-1.51	272878920	59288	45.35	4690	4690	4560	6030	3250	4640	4602.50	1.08	0	-9887	4826	4732	4666	4572	4506	4780	4620	15	1390	100	3150	5	1	15000000	686	5.81	0.39	12	0.40	786.00	11603.00	7000	20220805	-34.71	4015	20221013	13.82	5090	-10.22	20230704	4025	13.54	20230103	7000	-34.71	20220805	4015	13.82	20221013	3.27	N	004590	100	15 억		162539	N	N	0	N	00	N
117	20230711	130149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4600	-40	5	-0.86	216713800	47011	35.96	4690	4690	4585	6030	3250	4640	4609.76	1.08	0	-6901	4826	4732	4666	4572	4506	4780	4620	15	1390	100	3150	5	1	15000000	690	5.85	0.40	12	0.31	786.00	11603.00	7000	20220805	-34.29	4015	20221013	14.57	5090	-9.63	20230704	4025	14.29	20230103	7000	-34.29	20220805	4015	14.57	20221013	3.27	N	004590	100	15 억		162539	N	N	0	N	00	N
118	20230711	120150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	-50	5	-1.08	162521905	35222	26.94	4690	4690	4590	6030	3250	4640	4614.11	1.08	0	-5838	4826	4732	4666	4572	4506	4780	4620	15	1390	100	3150	5	1	15000000	689	5.84	0.40	12	0.23	786.00	11603.00	7000	20220805	-34.43	4015	20221013	14.32	5090	-9.82	20230704	4025	14.04	20230103	7000	-34.43	20220805	4015	14.32	20221013	3.27	N	004590	100	15 억		162539	N	N	0	N	00	N
119	20230711	110151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4605	-35	5	-0.75	129414970	28022	21.43	4690	4690	4600	6030	3250	4640	4618.22	1.08	0	-4241	4826	4732	4666	4572	4506	4780	4620	15	1390	100	3150	5	1	15000000	691	5.86	0.40	12	0.19	786.00	11603.00	7000	20220805	-34.21	4015	20221013	14.69	5090	-9.53	20230704	4025	14.41	20230103	7000	-34.21	20220805	4015	14.69	20221013	3.27	N	004590	100	15 억		162539	N	N	0	N	00	N
120	20230711	100151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4620	-20	5	-0.43	85131045	18407	14.08	4690	4690	4600	6030	3250	4640	4624.80	1.08	0	-1133	4826	4732	4666	4572	4506	4780	4620	15	1390	100	3150	5	1	15000000	693	5.88	0.40	12	0.12	786.00	11603.00	7000	20220805	-34.00	4015	20221013	15.07	5090	-9.23	20230704	4025	14.78	20230103	7000	-34.00	20220805	4015	15.07	20221013	3.27	N	004590	100	15 억		162539	N	N	0	N	00	N
121	20230711	090150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4645	5	2	0.11	12175150	2616	2.00	4690	4690	4640	6030	3250	4640	4654.97	1.08	0	1394	4826	4732	4666	4572	4506	4780	4620	15	1390	100	3150	5	1	15000000	697	5.91	0.40	12	0.02	786.00	11603.00	7000	20220805	-33.64	4015	20221013	15.69	5090	-8.74	20230704	4025	15.40	20230103	7000	-33.64	20220805	4015	15.69	20221013	3.27	N	004590	100	15 억		162539	N	N	0	N	00	N
122	20230710	160149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4640	40	2	0.87	608816930	129837	218.47	4600	4760	4600	5980	3220	4600	4689.38	1.05	0	4314	4713	4656	4598	4541	4483	4685	4570	15	1380	100	3120	5	1	15000000	696	5.90	0.40	12	0.87	786.00	11603.00	7000	20220805	-33.71	4015	20221013	15.57	5090	-8.84	20230704	4025	15.28	20230103	7000	-33.71	20220805	4015	15.57	20221013	3.29	N	004590	100	15 억		157452	N	N	0	N	00	N
123	20230710	150149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	60	2	1.30	550326825	117228	197.25	4600	4760	4600	5980	3220	4600	4694.60	1.05	0	3445	4713	4656	4598	4541	4483	4685	4570	15	1380	100	3120	5	1	15000000	699	5.93	0.40	12	0.78	786.00	11603.00	7000	20220805	-33.43	4015	20221013	16.06	5090	-8.45	20230704	4025	15.78	20230103	7000	-33.43	20220805	4015	16.06	20221013	3.29	N	004590	100	15 억		157452	N	N	0	N	00	N
124	20230710	140148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4710	110	2	2.39	436840795	93034	156.54	4600	4760	4600	5980	3220	4600	4695.62	1.05	0	3937	4713	4656	4598	4541	4483	4685	4570	15	1380	100	3120	5	1	15000000	707	5.99	0.41	12	0.62	786.00	11603.00	7000	20220805	-32.71	4015	20221013	17.31	5090	-7.47	20230704	4025	17.02	20230103	7000	-32.71	20220805	4015	17.31	20221013	3.29	N	004590	100	15 억		157452	N	N	0	N	00	N
125	20230710	130148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4715	115	2	2.50	400576330	85343	143.60	4600	4760	4600	5980	3220	4600	4693.85	1.05	0	2478	4713	4656	4598	4541	4483	4685	4570	15	1380	100	3120	5	1	15000000	707	6.00	0.41	12	0.57	786.00	11603.00	7000	20220805	-32.64	4015	20221013	17.43	5090	-7.37	20230704	4025	17.14	20230103	7000	-32.64	20220805	4015	17.43	20221013	3.29	N	004590	100	15 억		157452	N	N	0	N	00	N
126	20230710	120150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4695	95	2	2.07	340054365	72478	121.95	4600	4760	4600	5980	3220	4600	4691.98	1.05	0	173	4713	4656	4598	4541	4483	4685	4570	15	1380	100	3120	5	1	15000000	704	5.97	0.40	12	0.48	786.00	11603.00	7000	20220805	-32.93	4015	20221013	16.94	5090	-7.76	20230704	4025	16.65	20230103	7000	-32.93	20220805	4015	16.94	20221013	3.29	N	004590	100	15 억		157452	N	N	0	N	00	N
127	20230710	110149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4715	115	2	2.50	313419135	66803	112.40	4600	4760	4600	5980	3220	4600	4691.86	1.05	0	1017	4713	4656	4598	4541	4483	4685	4570	15	1380	100	3120	5	1	15000000	707	6.00	0.41	12	0.45	786.00	11603.00	7000	20220805	-32.64	4015	20221013	17.43	5090	-7.37	20230704	4025	17.14	20230103	7000	-32.64	20220805	4015	17.43	20221013	3.29	N	004590	100	15 억		157452	N	N	0	N	00	N
128	20230710	100149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4685	85	2	1.85	252158630	53765	90.47	4600	4760	4600	5980	3220	4600	4690.22	1.05	0	3766	4713	4656	4598	4541	4483	4685	4570	15	1380	100	3120	5	1	15000000	703	5.96	0.40	12	0.36	786.00	11603.00	7000	20220805	-33.07	4015	20221013	16.69	5090	-7.96	20230704	4025	16.40	20230103	7000	-33.07	20220805	4015	16.69	20221013	3.29	N	004590	100	15 억		157452	N	N	0	N	00	N
129	20230710	090149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4700	100	2	2.17	51285895	11050	18.59	4600	4740	4600	5980	3220	4600	4641.71	1.05	0	394	4713	4656	4598	4541	4483	4685	4570	15	1380	100	3120	5	1	15000000	705	5.98	0.41	12	0.07	786.00	11603.00	7000	20220805	-32.86	4015	20221013	17.06	5090	-7.66	20230704	4025	16.77	20230103	7000	-32.86	20220805	4015	17.06	20221013	3.29	N	004590	100	15 억		157452	N	N	0	N	00	N
130	20230707	160148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4600	10	2	0.22	264059660	57594	28.68	4560	4655	4540	5960	3215	4590	4584.81	1.07	0	-2515	4953	4771	4668	4486	4383	4720	4435	15	1372	100	3120	5	1	15000000	690	5.85	0.40	12	0.38	786.00	11603.00	7000	20220805	-34.29	4015	20221013	14.57	5090	-9.63	20230704	4025	14.29	20230103	7000	-34.29	20220805	4015	14.57	20221013	3.19	N	004590	100	15 억		159867	N	N	0	N	00	N
131	20230707	150148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	0	3	0.00	234546395	51169	25.48	4560	4655	4540	5960	3215	4590	4583.76	1.07	0	-1535	4953	4771	4668	4486	4383	4720	4435	15	1372	100	3120	5	1	15000000	689	5.84	0.40	12	0.34	786.00	11603.00	7000	20220805	-34.43	4015	20221013	14.32	5090	-9.82	20230704	4025	14.04	20230103	7000	-34.43	20220805	4015	14.32	20221013	3.19	N	004590	100	15 억		159867	N	N	0	N	00	N
132	20230707	140150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	-20	5	-0.44	218769905	47725	23.76	4560	4655	4540	5960	3215	4590	4583.97	1.07	0	-1230	4953	4771	4668	4486	4383	4720	4435	15	1372	100	3120	5	1	15000000	686	5.81	0.39	12	0.32	786.00	11603.00	7000	20220805	-34.71	4015	20221013	13.82	5090	-10.22	20230704	4025	13.54	20230103	7000	-34.71	20220805	4015	13.82	20221013	3.19	N	004590	100	15 억		159867	N	N	0	N	00	N
133	20230707	130150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4575	-15	5	-0.33	203462500	44371	22.09	4560	4655	4540	5960	3215	4590	4585.48	1.07	0	-1149	4953	4771	4668	4486	4383	4720	4435	15	1372	100	3120	5	1	15000000	686	5.82	0.39	12	0.30	786.00	11603.00	7000	20220805	-34.64	4015	20221013	13.95	5090	-10.12	20230704	4025	13.66	20230103	7000	-34.64	20220805	4015	13.95	20221013	3.19	N	004590	100	15 억		159867	N	N	0	N	00	N
134	20230707	120149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-30	5	-0.65	182077690	39694	19.76	4560	4655	4545	5960	3215	4590	4587.03	1.07	0	-802	4953	4771	4668	4486	4383	4720	4435	15	1372	100	3120	5	1	15000000	684	5.80	0.39	12	0.26	786.00	11603.00	7000	20220805	-34.86	4015	20221013	13.57	5090	-10.41	20230704	4025	13.29	20230103	7000	-34.86	20220805	4015	13.57	20221013	3.19	N	004590	100	15 억		159867	N	N	0	N	00	N
135	20230707	110149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	-35	5	-0.76	168310090	36667	18.26	4560	4655	4545	5960	3215	4590	4590.23	1.07	0	-851	4953	4771	4668	4486	4383	4720	4435	15	1372	100	3120	5	1	15000000	683	5.80	0.39	12	0.24	786.00	11603.00	7000	20220805	-34.93	4015	20221013	13.45	5090	-10.51	20230704	4025	13.17	20230103	7000	-34.93	20220805	4015	13.45	20221013	3.19	N	004590	100	15 억		159867	N	N	0	N	00	N
136	20230707	100150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	0	3	0.00	104122160	22633	11.27	4560	4655	4560	5960	3215	4590	4600.46	1.07	0	-96	4953	4771	4668	4486	4383	4720	4435	15	1372	100	3120	5	1	15000000	689	5.84	0.40	12	0.15	786.00	11603.00	7000	20220805	-34.43	4015	20221013	14.32	5090	-9.82	20230704	4025	14.04	20230103	7000	-34.43	20220805	4015	14.32	20221013	3.19	N	004590	100	15 억		159867	N	N	0	N	00	N
137	20230707	090149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4580	-10	5	-0.22	11019745	2413	1.20	4560	4580	4560	5960	3215	4590	4566.77	1.07	0	-33	4953	4771	4668	4486	4383	4720	4435	15	1372	100	3120	5	1	15000000	687	5.83	0.39	12	0.02	786.00	11603.00	7000	20220805	-34.57	4015	20221013	14.07	5090	-10.02	20230704	4025	13.79	20230103	7000	-34.57	20220805	4015	14.07	20221013	3.19	N	004590	100	15 억		159867	N	N	0	N	00	N
138	20230706	160147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4590	-140	5	-2.96	936897625	199328	88.44	4770	4850	4565	6140	3315	4730	4700.35	1.06	0	2864	4866	4797	4761	4692	4656	4780	4675	15	1412	100	3210	5	1	15000000	689	5.84	0.40	12	1.33	786.00	11603.00	7000	20220805	-34.43	4015	20221013	14.32	5090	-9.82	20230704	4025	14.04	20230103	7000	-34.43	20220805	4015	14.32	20221013	2.94	N	004590	100	15 억		159612	N	N	0	N	00	N
139	20230706	150149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4585	-145	5	-3.07	878506170	186581	82.78	4770	4850	4570	6140	3315	4730	4708.44	1.06	0	-1186	4866	4797	4761	4692	4656	4780	4675	15	1412	100	3210	5	1	15000000	688	5.83	0.40	12	1.24	786.00	11603.00	7000	20220805	-34.50	4015	20221013	14.20	5090	-9.92	20230704	4025	13.91	20230103	7000	-34.50	20220805	4015	14.20	20221013	2.94	N	004590	100	15 억		159612	N	N	0	N	00	N
140	20230706	140148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	-70	5	-1.48	756356785	160049	71.01	4770	4850	4600	6140	3315	4730	4725.78	1.06	0	-3466	4866	4797	4761	4692	4656	4780	4675	15	1412	100	3210	5	1	15000000	699	5.93	0.40	12	1.07	786.00	11603.00	7000	20220805	-33.43	4015	20221013	16.06	5090	-8.45	20230704	4025	15.78	20230103	7000	-33.43	20220805	4015	16.06	20221013	2.94	N	004590	100	15 억		159612	N	N	0	N	00	N
141	20230706	130148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4700	-30	5	-0.63	585426150	123266	54.69	4770	4850	4690	6140	3315	4730	4749.29	1.06	0	-7482	4866	4797	4761	4692	4656	4780	4675	15	1412	100	3210	5	1	15000000	705	5.98	0.41	12	0.82	786.00	11603.00	7000	20220805	-32.86	4015	20221013	17.06	5090	-7.66	20230704	4025	16.77	20230103	7000	-32.86	20220805	4015	17.06	20221013	2.94	N	004590	100	15 억		159612	N	N	0	N	00	N
142	20230706	120148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4730	0	3	0.00	496911355	104472	46.35	4770	4850	4715	6140	3315	4730	4756.41	1.06	0	-2554	4866	4797	4761	4692	4656	4780	4675	15	1412	100	3210	5	1	15000000	710	6.02	0.41	12	0.70	786.00	11603.00	7000	20220805	-32.43	4015	20221013	17.81	5090	-7.07	20230704	4025	17.52	20230103	7000	-32.43	20220805	4015	17.81	20221013	2.94	N	004590	100	15 억		159612	N	N	0	N	00	N
143	20230706	110148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4760	30	2	0.63	437187945	91849	40.75	4770	4850	4715	6140	3315	4730	4759.86	1.06	0	-876	4866	4797	4761	4692	4656	4780	4675	15	1412	100	3210	5	1	15000000	714	6.06	0.41	12	0.61	786.00	11603.00	7000	20220805	-32.00	4015	20221013	18.56	5090	-6.48	20230704	4025	18.26	20230103	7000	-32.00	20220805	4015	18.56	20221013	2.94	N	004590	100	15 억		159612	N	N	0	N	00	N
144	20230706	100148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4800	70	2	1.48	299890775	62961	27.93	4770	4850	4715	6140	3315	4730	4763.12	1.06	0	-3754	4866	4797	4761	4692	4656	4780	4675	15	1412	100	3210	5	1	15000000	720	6.11	0.41	12	0.42	786.00	11603.00	7000	20220805	-31.43	4015	20221013	19.55	5090	-5.70	20230704	4025	19.25	20230103	7000	-31.43	20220805	4015	19.55	20221013	2.94	N	004590	100	15 억		159612	N	N	0	N	00	N
145	20230706	090148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4760	30	2	0.63	19444695	4101	1.82	4770	4770	4730	6140	3315	4730	4741.45	1.06	0	552	4866	4797	4761	4692	4656	4780	4675	15	1412	100	3210	5	1	15000000	714	6.06	0.41	12	0.03	786.00	11603.00	7000	20220805	-32.00	4015	20221013	18.56	5090	-6.48	20230704	4025	18.26	20230103	7000	-32.00	20220805	4015	18.56	20221013	2.94	N	004590	100	15 억		159612	N	N	0	N	00	N
146	20230705	160148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4730	-20	5	-0.42	1067957355	224104	16.21	4770	4830	4725	6170	3325	4750	4765.55	1.23	0	-24714	5303	5026	4813	4536	4323	5165	4675	15	1422	100	3230	5	1	15000000	710	6.02	0.41	12	1.49	786.00	11603.00	7000	20220805	-32.43	4015	20221013	17.81	5090	-7.07	20230704	4025	17.52	20230103	7000	-32.43	20220805	4015	17.81	20221013	2.99	N	004590	100	15 억		184358	N	N	0	N	00	N
147	20230705	150147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4730	-20	5	-0.42	947796530	198729	14.38	4770	4830	4730	6170	3325	4750	4769.43	1.23	0	-21303	5303	5026	4813	4536	4323	5165	4675	15	1422	100	3230	5	1	15000000	710	6.02	0.41	12	1.32	786.00	11603.00	7000	20220805	-32.43	4015	20221013	17.81	5090	-7.07	20230704	4025	17.52	20230103	7000	-32.43	20220805	4015	17.81	20221013	2.99	N	004590	100	15 억		184358	N	N	0	N	00	N
148	20230705	140147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4775	25	2	0.53	829175015	173743	12.57	4770	4830	4730	6170	3325	4750	4772.60	1.23	0	-16587	5303	5026	4813	4536	4323	5165	4675	15	1422	100	3230	5	1	15000000	716	6.08	0.41	12	1.16	786.00	11603.00	7000	20220805	-31.79	4015	20221013	18.93	5090	-6.19	20230704	4025	18.63	20230103	7000	-31.79	20220805	4015	18.93	20221013	2.99	N	004590	100	15 억		184358	N	N	0	N	00	N
149	20230705	130146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4790	40	2	0.84	752399945	157661	11.41	4770	4830	4730	6170	3325	4750	4772.46	1.23	0	-14793	5303	5026	4813	4536	4323	5165	4675	15	1422	100	3230	5	1	15000000	719	6.09	0.41	12	1.05	786.00	11603.00	7000	20220805	-31.57	4015	20221013	19.30	5090	-5.89	20230704	4025	19.01	20230103	7000	-31.57	20220805	4015	19.30	20221013	2.99	N	004590	100	15 억		184358	N	N	0	N	00	N
150	20230705	120147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4785	35	2	0.74	640371410	134237	9.71	4770	4830	4730	6170	3325	4750	4770.67	1.23	0	-15008	5303	5026	4813	4536	4323	5165	4675	15	1422	100	3230	5	1	15000000	718	6.09	0.41	12	0.89	786.00	11603.00	7000	20220805	-31.64	4015	20221013	19.18	5090	-5.99	20230704	4025	18.88	20230103	7000	-31.64	20220805	4015	19.18	20221013	2.99	N	004590	100	15 억		184358	N	N	0	N	00	N
151	20230705	110148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4750	0	3	0.00	464066380	97323	7.04	4770	4830	4730	6170	3325	4750	4768.57	1.23	0	-9278	5303	5026	4813	4536	4323	5165	4675	15	1422	100	3230	5	1	15000000	713	6.04	0.41	12	0.65	786.00	11603.00	7000	20220805	-32.14	4015	20221013	18.31	5090	-6.68	20230704	4025	18.01	20230103	7000	-32.14	20220805	4015	18.31	20221013	2.99	N	004590	100	15 억		184358	N	N	0	N	00	N
152	20230705	100148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4740	-10	5	-0.21	380840525	79801	5.77	4770	4830	4740	6170	3325	4750	4772.77	1.23	0	-6373	5303	5026	4813	4536	4323	5165	4675	15	1422	100	3230	5	1	15000000	711	6.03	0.41	12	0.53	786.00	11603.00	7000	20220805	-32.29	4015	20221013	18.06	5090	-6.88	20230704	4025	17.76	20230103	7000	-32.29	20220805	4015	18.06	20221013	2.99	N	004590	100	15 억		184358	N	N	0	N	00	N
153	20230705	090147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4780	30	2	0.63	66369490	13912	1.01	4770	4780	4770	6170	3325	4750	4772.94	1.23	0	-270	5303	5026	4813	4536	4323	5165	4675	15	1422	100	3230	5	1	15000000	717	6.08	0.41	12	0.09	786.00	11603.00	7000	20220805	-31.71	4015	20221013	19.05	5090	-6.09	20230704	4025	18.76	20230103	7000	-31.71	20220805	4015	19.05	20221013	2.99	N	004590	100	15 억		184358	N	N	0	N	00	N
154	20230704	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	60	2	1.28	6641367435	1375104	408.43	4725	5090	4600	6090	3285	4690	4829.78	1.63	0	-60655	4780	4735	4680	4635	4580	4707	4607	15	1402	100	3180	5	1	15000000	713	6.04	0.41	12	9.17	786.00	11603.00	7000	20220805	-32.14	4015	20221013	18.31	5090	-6.68	20230704	4025	18.01	20230103	7000	-32.14	20220805	4015	18.31	20221013	2.38	N	004590	100	15 억		244064	N	N	0	N	00	N
155	20230704	150146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	40	2	0.85	6467624655	1338477	397.55	4725	5090	4600	6090	3285	4690	4832.10	1.63	0	-59106	4780	4735	4680	4635	4580	4707	4607	15	1402	100	3180	5	1	15000000	710	6.02	0.41	12	8.92	786.00	11603.00	7000	20220805	-32.43	4015	20221013	17.81	5090	-7.07	20230704	4025	17.52	20230103	7000	-32.43	20220805	4015	17.81	20221013	2.38	N	004590	100	15 억		244064	N	N	0	N	00	N
156	20230704	140147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	50	2	1.07	6329622425	1309357	388.90	4725	5090	4600	6090	3285	4690	4834.17	1.63	0	-51562	4780	4735	4680	4635	4580	4707	4607	15	1402	100	3180	5	1	15000000	711	6.03	0.41	12	8.73	786.00	11603.00	7000	20220805	-32.29	4015	20221013	18.06	5090	-6.88	20230704	4025	17.76	20230103	7000	-32.29	20220805	4015	18.06	20221013	2.38	N	004590	100	15 억		244064	N	N	0	N	00	N
157	20230704	130146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	45	2	0.96	6181988565	1278253	379.66	4725	5090	4600	6090	3285	4690	4836.31	1.63	0	-46241	4780	4735	4680	4635	4580	4707	4607	15	1402	100	3180	5	1	15000000	710	6.02	0.41	12	8.52	786.00	11603.00	7000	20220805	-32.36	4015	20221013	17.93	5090	-6.97	20230704	4025	17.64	20230103	7000	-32.36	20220805	4015	17.93	20221013	2.38	N	004590	100	15 억		244064	N	N	0	N	00	N
158	20230704	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	60	2	1.28	5894809915	1217371	361.58	4725	5090	4600	6090	3285	4690	4842.28	1.63	0	-53463	4780	4735	4680	4635	4580	4707	4607	15	1402	100	3180	5	1	15000000	713	6.04	0.41	12	8.12	786.00	11603.00	7000	20220805	-32.14	4015	20221013	18.31	5090	-6.68	20230704	4025	18.01	20230103	7000	-32.14	20220805	4015	18.31	20221013	2.38	N	004590	100	15 억		244064	N	N	0	N	00	N
159	20230704	110144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-45	5	-0.96	893621555	190284	56.52	4725	4845	4600	6090	3285	4690	4696.26	1.63	0	-9238	4780	4735	4680	4635	4580	4707	4607	15	1402	100	3180	5	1	15000000	697	5.91	0.40	12	1.27	786.00	11603.00	7000	20220805	-33.64	4015	20221013	15.69	5000	-7.10	20230630	4025	15.40	20230103	7000	-33.64	20220805	4015	15.69	20221013	2.38	N	004590	100	15 억		244064	N	N	0	N	00	N
160	20230704	100145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	25	2	0.53	486594280	102637	30.48	4725	4845	4690	6090	3285	4690	4741.04	1.63	0	-20287	4780	4735	4680	4635	4580	4707	4607	15	1402	100	3180	5	1	15000000	707	6.00	0.41	12	0.68	786.00	11603.00	7000	20220805	-32.64	4015	20221013	17.43	5000	-5.70	20230630	4025	17.14	20230103	7000	-32.64	20220805	4015	17.43	20221013	2.38	N	004590	100	15 억		244064	N	N	0	N	00	N
161	20230704	090145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	30	2	0.64	34161040	7241	2.15	4725	4725	4705	6090	3285	4690	4718.67	1.63	0	-1738	4780	4735	4680	4635	4580	4707	4607	15	1402	100	3180	5	1	15000000	708	6.01	0.41	12	0.05	786.00	11603.00	7000	20220805	-32.57	4015	20221013	17.56	5000	-5.60	20230630	4025	17.27	20230103	7000	-32.57	20220805	4015	17.56	20221013	2.38	N	004590	100	15 억		244064	N	N	0	N	00	N
162	20230703	160144	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4690	40	2	0.86	1563711100	334400	13.76	4695	4725	4625	6040	3255	4650	4676.30	1.46	0	24523	5226	4937	4711	4422	4196	5082	4567	15	1392	100	3160	5	1	15000000	704	5.97	0.40	12	2.23	786.00	11603.00	7000	20220805	-33.00	4015	20221013	16.81	5000	-6.20	20230630	4025	16.52	20230103	7000	-33.00	20220805	4015	16.81	20221013	2.38	N	004590	100	15 억		218797	N	N	0	N	00	N
163	20230703	150145	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4670	20	2	0.43	1498928580	320555	13.19	4695	4725	4625	6040	3255	4650	4676.26	1.46	0	25548	5226	4937	4711	4422	4196	5082	4567	15	1392	100	3160	5	1	15000000	701	5.94	0.40	12	2.14	786.00	11603.00	7000	20220805	-33.29	4015	20221013	16.31	5000	-6.60	20230630	4025	16.02	20230103	7000	-33.29	20220805	4015	16.31	20221013	2.38	N	004590	100	15 억		218797	N	N	0	N	00	N
164	20230703	140145	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4670	20	2	0.43	1339490705	286453	11.79	4695	4725	4625	6040	3255	4650	4676.37	1.46	0	29200	5226	4937	4711	4422	4196	5082	4567	15	1392	100	3160	5	1	15000000	701	5.94	0.40	12	1.91	786.00	11603.00	7000	20220805	-33.29	4015	20221013	16.31	5000	-6.60	20230630	4025	16.02	20230103	7000	-33.29	20220805	4015	16.31	20221013	2.38	N	004590	100	15 억		218797	N	N	0	N	00	N
165	20230703	130145	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4650	0	3	0.00	1265433165	270553	11.13	4695	4725	4625	6040	3255	4650	4677.48	1.46	0	25839	5226	4937	4711	4422	4196	5082	4567	15	1392	100	3160	5	1	15000000	698	5.92	0.40	12	1.80	786.00	11603.00	7000	20220805	-33.57	4015	20221013	15.82	5000	-7.00	20230630	4025	15.53	20230103	7000	-33.57	20220805	4015	15.82	20221013	2.38	N	004590	100	15 억		218797	N	N	0	N	00	N
166	20230703	120145	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4635	-15	5	-0.32	1179601745	252132	10.38	4695	4725	4625	6040	3255	4650	4678.81	1.46	0	23438	5226	4937	4711	4422	4196	5082	4567	15	1392	100	3160	5	1	15000000	695	5.90	0.40	12	1.68	786.00	11603.00	7000	20220805	-33.79	4015	20221013	15.44	5000	-7.30	20230630	4025	15.16	20230103	7000	-33.79	20220805	4015	15.44	20221013	2.38	N	004590	100	15 억		218797	N	N	0	N	00	N
167	20230703	110145	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4670	20	2	0.43	909726130	194002	7.98	4695	4725	4650	6040	3255	4650	4689.80	1.46	0	22066	5226	4937	4711	4422	4196	5082	4567	15	1392	100	3160	5	1	15000000	701	5.94	0.40	12	1.29	786.00	11603.00	7000	20220805	-33.29	4015	20221013	16.31	5000	-6.60	20230630	4025	16.02	20230103	7000	-33.29	20220805	4015	16.31	20221013	2.38	N	004590	100	15 억		218797	N	N	0	N	00	N
168	20230703	100145	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4685	35	2	0.75	694100370	147834	6.08	4695	4725	4660	6040	3255	4650	4695.95	1.46	0	20166	5226	4937	4711	4422	4196	5082	4567	15	1392	100	3160	5	1	15000000	703	5.96	0.40	12	0.99	786.00	11603.00	7000	20220805	-33.07	4015	20221013	16.69	5000	-6.30	20230630	4025	16.40	20230103	7000	-33.07	20220805	4015	16.69	20221013	2.38	N	004590	100	15 억		218797	N	N	0	N	00	N
169	20230703	090144	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4705	55	2	1.18	121971760	26004	1.07	4695	4705	4680	6040	3255	4650	4695.06	1.46	0	-270	5226	4937	4711	4422	4196	5082	4567	15	1392	100	3160	5	1	15000000	706	5.99	0.41	12	0.17	786.00	11603.00	7000	20220805	-32.79	4015	20221013	17.19	5000	-5.90	20230630	4025	16.89	20230103	7000	-32.79	20220805	4015	17.19	20221013	2.38	N	004590	100	15 억		218797	N	N	0	N	00	N