KissMeData/004590/price/prices-20240201.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	20240229	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-35	5	-0.87	152059965	38304	121.82	4005	4015	3930	5210	2815	4015	3969.14	0.34	0	-459	4121	4067	4031	3977	3941	4050	3960	15	1195	100	2810	5	1	15000000	597	5.06	0.34	12	0.26	786.00	11603.00	5090	20230704	-21.81	3765	20240126	5.71	4110	-3.16	20240213	3765	5.71	20240126	5090	-21.81	20230704	3765	5.71	20240126	1.42	N	004590	100	15 억		51356	N	N	0	N	00	N
3	20240229	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-25	5	-0.62	145819780	36736	116.84	4005	4015	3930	5210	2815	4015	3968.77	0.34	0	-453	4121	4067	4031	3977	3941	4050	3960	15	1195	100	2810	5	1	15000000	599	5.08	0.34	12	0.24	786.00	11603.00	5090	20230704	-21.61	3765	20240126	5.98	4110	-2.92	20240213	3765	5.98	20240126	5090	-21.61	20230704	3765	5.98	20240126	1.42	N	004590	100	15 억		51356	N	N	0	N	00	N
4	20240229	140156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-45	5	-1.12	85523785	21507	68.40	4005	4015	3950	5210	2815	4015	3975.64	0.34	0	83	4121	4067	4031	3977	3941	4050	3960	15	1195	100	2810	5	1	15000000	596	5.05	0.34	12	0.14	786.00	11603.00	5090	20230704	-22.00	3765	20240126	5.44	4110	-3.41	20240213	3765	5.44	20240126	5090	-22.00	20230704	3765	5.44	20240126	1.42	N	004590	100	15 억		51356	N	N	0	N	00	N
5	20240229	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-45	5	-1.12	77658275	19526	62.10	4005	4015	3950	5210	2815	4015	3976.18	0.34	0	223	4121	4067	4031	3977	3941	4050	3960	15	1195	100	2810	5	1	15000000	596	5.05	0.34	12	0.13	786.00	11603.00	5090	20230704	-22.00	3765	20240126	5.44	4110	-3.41	20240213	3765	5.44	20240126	5090	-22.00	20230704	3765	5.44	20240126	1.42	N	004590	100	15 억		51356	N	N	0	N	00	N
6	20240229	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-45	5	-1.12	70730300	17783	56.56	4005	4015	3950	5210	2815	4015	3976.32	0.34	0	502	4121	4067	4031	3977	3941	4050	3960	15	1195	100	2810	5	1	15000000	596	5.05	0.34	12	0.12	786.00	11603.00	5090	20230704	-22.00	3765	20240126	5.44	4110	-3.41	20240213	3765	5.44	20240126	5090	-22.00	20230704	3765	5.44	20240126	1.42	N	004590	100	15 억		51356	N	N	0	N	00	N
7	20240229	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-40	5	-1.00	33682290	8445	26.86	4005	4015	3970	5210	2815	4015	3986.76	0.34	0	7	4121	4067	4031	3977	3941	4050	3960	15	1195	100	2810	5	1	15000000	596	5.06	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.91	3765	20240126	5.58	4110	-3.28	20240213	3765	5.58	20240126	5090	-21.91	20230704	3765	5.58	20240126	1.42	N	004590	100	15 억		51356	N	N	0	N	00	N
8	20240229	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-15	5	-0.37	25456275	6379	20.29	4005	4015	3980	5210	2815	4015	3988.57	0.34	0	91	4121	4067	4031	3977	3941	4050	3960	15	1195	100	2810	5	1	15000000	600	5.09	0.34	12	0.04	786.00	11603.00	5090	20230704	-21.41	3765	20240126	6.24	4110	-2.68	20240213	3765	6.24	20240126	5090	-21.41	20230704	3765	6.24	20240126	1.42	N	004590	100	15 억		51356	N	N	0	N	00	N
9	20240229	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-25	5	-0.62	8080245	2021	6.43	4005	4015	3990	5210	2815	4015	3992.60	0.34	0	-22	4121	4067	4031	3977	3941	4050	3960	15	1195	100	2810	5	1	15000000	599	5.08	0.34	12	0.01	786.00	11603.00	5090	20230704	-21.61	3765	20240126	5.98	4110	-2.92	20240213	3765	5.98	20240126	5090	-21.61	20230704	3765	5.98	20240126	1.42	N	004590	100	15 억		51356	N	N	0	N	00	N
10	20240228	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-15	5	-0.37	126416185	31434	195.94	4030	4085	3995	5230	2825	4030	4021.64	0.35	0	-1571	4120	4075	4050	4005	3980	4062	3992	15	1200	100	2820	5	1	15000000	602	5.11	0.35	12	0.21	786.00	11603.00	5090	20230704	-21.12	3765	20240126	6.64	4110	-2.31	20240213	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.43	N	004590	100	15 억		52927	N	N	0	N	00	N
11	20240228	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-15	5	-0.37	123244335	30644	191.01	4030	4085	3995	5230	2825	4030	4021.81	0.35	0	-1571	4120	4075	4050	4005	3980	4062	3992	15	1200	100	2820	5	1	15000000	602	5.11	0.35	12	0.20	786.00	11603.00	5090	20230704	-21.12	3765	20240126	6.64	4110	-2.31	20240213	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.43	N	004590	100	15 억		52927	N	N	0	N	00	N
12	20240228	140156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-15	5	-0.37	110401015	27440	171.04	4030	4085	3995	5230	2825	4030	4023.36	0.35	0	-1866	4120	4075	4050	4005	3980	4062	3992	15	1200	100	2820	5	1	15000000	602	5.11	0.35	12	0.18	786.00	11603.00	5090	20230704	-21.12	3765	20240126	6.64	4110	-2.31	20240213	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.43	N	004590	100	15 억		52927	N	N	0	N	00	N
13	20240228	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-5	5	-0.12	105358360	26184	163.21	4030	4085	3995	5230	2825	4030	4023.77	0.35	0	-1951	4120	4075	4050	4005	3980	4062	3992	15	1200	100	2820	5	1	15000000	604	5.12	0.35	12	0.17	786.00	11603.00	5090	20230704	-20.92	3765	20240126	6.91	4110	-2.07	20240213	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.43	N	004590	100	15 억		52927	N	N	0	N	00	N
14	20240228	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	0	3	0.00	65733425	16302	101.61	4030	4085	4015	5230	2825	4030	4032.23	0.35	0	-1862	4120	4075	4050	4005	3980	4062	3992	15	1200	100	2820	5	1	15000000	605	5.13	0.35	12	0.11	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.43	N	004590	100	15 억		52927	N	N	0	N	00	N
15	20240228	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	10	2	0.25	43830330	10853	67.65	4030	4085	4020	5230	2825	4030	4038.55	0.35	0	-1227	4120	4075	4050	4005	3980	4062	3992	15	1200	100	2820	5	1	15000000	606	5.14	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.63	3765	20240126	7.30	4110	-1.70	20240213	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.43	N	004590	100	15 억		52927	N	N	0	N	00	N
16	20240228	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-5	5	-0.12	39751595	9840	61.34	4030	4085	4020	5230	2825	4030	4039.80	0.35	0	-1228	4120	4075	4050	4005	3980	4062	3992	15	1200	100	2820	5	1	15000000	604	5.12	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.92	3765	20240126	6.91	4110	-2.07	20240213	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.43	N	004590	100	15 억		52927	N	N	0	N	00	N
17	20240228	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	0	3	0.00	4243590	1053	6.56	4030	4030	4030	5230	2825	4030	4030.00	0.35	0	-137	4120	4075	4050	4005	3980	4062	3992	15	1200	100	2820	5	1	15000000	605	5.13	0.35	12	0.01	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.43	N	004590	100	15 억		52927	N	N	0	N	00	N
18	20240227	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	0	3	0.00	64890295	16042	78.52	4040	4095	4025	5230	2825	4030	4045.03	0.36	0	-1354	4093	4061	4043	4011	3993	4052	4002	15	1200	100	2820	5	1	15000000	605	5.13	0.35	12	0.11	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.44	N	004590	100	15 억		54281	N	N	0	N	00	N
19	20240227	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	0	3	0.00	60947370	15065	73.74	4040	4095	4025	5230	2825	4030	4045.63	0.36	0	-1296	4093	4061	4043	4011	3993	4052	4002	15	1200	100	2820	5	1	15000000	605	5.13	0.35	12	0.10	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.44	N	004590	100	15 억		54281	N	N	0	N	00	N
20	20240227	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	10	2	0.25	59287530	14653	71.72	4040	4095	4025	5230	2825	4030	4046.10	0.36	0	-1296	4093	4061	4043	4011	3993	4052	4002	15	1200	100	2820	5	1	15000000	606	5.14	0.35	12	0.10	786.00	11603.00	5090	20230704	-20.63	3765	20240126	7.30	4110	-1.70	20240213	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.44	N	004590	100	15 억		54281	N	N	0	N	00	N
21	20240227	130147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	15	2	0.37	57946220	14321	70.09	4040	4095	4025	5230	2825	4030	4046.24	0.36	0	-1290	4093	4061	4043	4011	3993	4052	4002	15	1200	100	2820	5	1	15000000	607	5.15	0.35	12	0.10	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4110	-1.58	20240213	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.44	N	004590	100	15 억		54281	N	N	0	N	00	N
22	20240227	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	5	2	0.12	51898285	12820	62.75	4040	4095	4030	5230	2825	4030	4048.23	0.36	0	-1201	4093	4061	4043	4011	3993	4052	4002	15	1200	100	2820	5	1	15000000	605	5.13	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.73	3765	20240126	7.17	4110	-1.82	20240213	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.44	N	004590	100	15 억		54281	N	N	0	N	00	N
23	20240227	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	30	2	0.74	37971640	9375	45.89	4040	4095	4035	5230	2825	4030	4050.31	0.36	0	-863	4093	4061	4043	4011	3993	4052	4002	15	1200	100	2820	5	1	15000000	609	5.17	0.35	12	0.06	786.00	11603.00	5090	20230704	-20.24	3765	20240126	7.84	4110	-1.22	20240213	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.44	N	004590	100	15 억		54281	N	N	0	N	00	N
24	20240227	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	15	2	0.37	31303830	7729	37.83	4040	4095	4035	5230	2825	4030	4050.18	0.36	0	-868	4093	4061	4043	4011	3993	4052	4002	15	1200	100	2820	5	1	15000000	607	5.15	0.35	12	0.05	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4110	-1.58	20240213	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.44	N	004590	100	15 억		54281	N	N	0	N	00	N
25	20240227	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	10	2	0.25	157560	39	0.19	4040	4040	4040	5230	2825	4030	4040.00	0.36	0	-19	4093	4061	4043	4011	3993	4052	4002	15	1200	100	2820	5	1	15000000	606	5.14	0.35	12	0.00	786.00	11603.00	5090	20230704	-20.63	3765	20240126	7.30	4110	-1.70	20240213	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.44	N	004590	100	15 억		54281	N	N	0	N	00	N
26	20240226	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-5	5	-0.12	82666140	20431	133.77	4035	4075	4025	5240	2825	4035	4046.15	0.35	0	1060	4071	4052	4031	4012	3991	4062	4022	15	1205	100	2820	5	1	15000000	605	5.13	0.35	12	0.14	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.42	N	004590	100	15 억		53221	N	N	0	N	00	N
27	20240226	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	5	2	0.12	77748730	19211	125.78	4035	4075	4025	5240	2825	4035	4047.14	0.35	0	1051	4071	4052	4031	4012	3991	4062	4022	15	1205	100	2820	5	1	15000000	606	5.14	0.35	12	0.13	786.00	11603.00	5090	20230704	-20.63	3765	20240126	7.30	4110	-1.70	20240213	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.42	N	004590	100	15 억		53221	N	N	0	N	00	N
28	20240226	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	0	3	0.00	66798885	16494	107.99	4035	4075	4025	5240	2825	4035	4049.95	0.35	0	725	4071	4052	4031	4012	3991	4062	4022	15	1205	100	2820	5	1	15000000	605	5.13	0.35	12	0.11	786.00	11603.00	5090	20230704	-20.73	3765	20240126	7.17	4110	-1.82	20240213	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.42	N	004590	100	15 억		53221	N	N	0	N	00	N
29	20240226	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-5	5	-0.12	62019465	15308	100.23	4035	4075	4025	5240	2825	4035	4051.52	0.35	0	719	4071	4052	4031	4012	3991	4062	4022	15	1205	100	2820	5	1	15000000	605	5.13	0.35	12	0.10	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.42	N	004590	100	15 억		53221	N	N	0	N	00	N
30	20240226	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-5	5	-0.12	58639800	14469	94.74	4035	4075	4030	5240	2825	4035	4052.88	0.35	0	702	4071	4052	4031	4012	3991	4062	4022	15	1205	100	2820	5	1	15000000	605	5.13	0.35	12	0.10	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.42	N	004590	100	15 억		53221	N	N	0	N	00	N
31	20240226	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	15	2	0.37	51588155	12721	83.29	4035	4075	4030	5240	2825	4035	4055.47	0.35	0	702	4071	4052	4031	4012	3991	4062	4022	15	1205	100	2820	5	1	15000000	608	5.15	0.35	12	0.08	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.42	N	004590	100	15 억		53221	N	N	0	N	00	N
32	20240226	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	15	2	0.37	46079245	11361	74.39	4035	4075	4035	5240	2825	4035	4056.04	0.35	0	302	4071	4052	4031	4012	3991	4062	4022	15	1205	100	2820	5	1	15000000	608	5.15	0.35	12	0.08	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.42	N	004590	100	15 억		53221	N	N	0	N	00	N
33	20240226	090151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	0	3	0.00	286485	71	0.46	4035	4035	4035	5240	2825	4035	4035.00	0.35	0	0	4071	4052	4031	4012	3991	4062	4022	15	1205	100	2820	5	1	15000000	605	5.13	0.35	12	0.00	786.00	11603.00	5090	20230704	-20.73	3765	20240126	7.17	4110	-1.82	20240213	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.42	N	004590	100	15 억		53221	N	N	0	N	00	N
34	20240223	160154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	15	2	0.37	60749315	15082	109.33	4030	4050	4010	5220	2815	4020	4027.93	0.34	0	1473	4073	4046	4028	4001	3983	4037	3992	15	1200	100	2810	5	1	15000000	605	5.13	0.35	12	0.10	786.00	11603.00	5090	20230704	-20.73	3765	20240126	7.17	4110	-1.82	20240213	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.43	N	004590	100	15 억		51749	N	N	0	N	00	N
35	20240223	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	15	2	0.37	60141030	14931	108.23	4030	4050	4010	5220	2815	4020	4027.93	0.34	0	1376	4073	4046	4028	4001	3983	4037	3992	15	1200	100	2810	5	1	15000000	605	5.13	0.35	12	0.10	786.00	11603.00	5090	20230704	-20.73	3765	20240126	7.17	4110	-1.82	20240213	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.43	N	004590	100	15 억		51749	N	N	0	N	00	N
36	20240223	140153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	20	2	0.50	55114365	13683	99.19	4030	4050	4010	5220	2815	4020	4027.94	0.34	0	947	4073	4046	4028	4001	3983	4037	3992	15	1200	100	2810	5	1	15000000	606	5.14	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.63	3765	20240126	7.30	4110	-1.70	20240213	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.43	N	004590	100	15 억		51749	N	N	0	N	00	N
37	20240223	130154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	25	2	0.62	51868455	12879	93.36	4030	4050	4010	5220	2815	4020	4027.37	0.34	0	936	4073	4046	4028	4001	3983	4037	3992	15	1200	100	2810	5	1	15000000	607	5.15	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4110	-1.58	20240213	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.43	N	004590	100	15 억		51749	N	N	0	N	00	N
38	20240223	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	30	2	0.75	48553525	12058	87.41	4030	4050	4010	5220	2815	4020	4026.66	0.34	0	522	4073	4046	4028	4001	3983	4037	3992	15	1200	100	2810	5	1	15000000	608	5.15	0.35	12	0.08	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.43	N	004590	100	15 억		51749	N	N	0	N	00	N
39	20240223	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	20	2	0.50	40514700	10068	72.98	4030	4040	4010	5220	2815	4020	4024.11	0.34	0	289	4073	4046	4028	4001	3983	4037	3992	15	1200	100	2810	5	1	15000000	606	5.14	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.63	3765	20240126	7.30	4110	-1.70	20240213	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.43	N	004590	100	15 억		51749	N	N	0	N	00	N
40	20240223	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	0	3	0.00	16842865	4185	30.34	4030	4035	4010	5220	2815	4020	4024.58	0.34	0	202	4073	4046	4028	4001	3983	4037	3992	15	1200	100	2810	5	1	15000000	603	5.11	0.35	12	0.03	786.00	11603.00	5090	20230704	-21.02	3765	20240126	6.77	4110	-2.19	20240213	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.43	N	004590	100	15 억		51749	N	N	0	N	00	N
41	20240223	090153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	5	2	0.12	435215	108	0.78	4030	4030	4025	5220	2815	4020	4029.77	0.34	0	-9	4073	4046	4028	4001	3983	4037	3992	15	1200	100	2810	5	1	15000000	604	5.12	0.35	12	0.00	786.00	11603.00	5090	20230704	-20.92	3765	20240126	6.91	4110	-2.07	20240213	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.43	N	004590	100	15 억		51749	N	N	0	N	00	N
42	20240222	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	55484015	13795	114.10	4055	4055	4010	5260	2835	4050	4022.02	0.34	0	60	4110	4080	4055	4025	4000	4067	4012	15	1210	100	2830	5	1	15000000	603	5.11	0.35	12	0.09	786.00	11603.00	5090	20230704	-21.02	3765	20240126	6.77	4110	-2.19	20240213	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.45	N	004590	100	15 억		51688	N	N	0	N	00	N
43	20240222	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	42664760	10602	87.69	4055	4055	4010	5260	2835	4050	4024.19	0.34	0	59	4110	4080	4055	4025	4000	4067	4012	15	1210	100	2830	5	1	15000000	603	5.11	0.35	12	0.07	786.00	11603.00	5090	20230704	-21.02	3765	20240126	6.77	4110	-2.19	20240213	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.45	N	004590	100	15 억		51688	N	N	0	N	00	N
44	20240222	140153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	38845295	9652	79.83	4055	4055	4010	5260	2835	4050	4024.56	0.34	0	-66	4110	4080	4055	4025	4000	4067	4012	15	1210	100	2830	5	1	15000000	603	5.11	0.35	12	0.06	786.00	11603.00	5090	20230704	-21.02	3765	20240126	6.77	4110	-2.19	20240213	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.45	N	004590	100	15 억		51688	N	N	0	N	00	N
45	20240222	130153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	38563930	9582	79.26	4055	4055	4010	5260	2835	4050	4024.59	0.34	0	-66	4110	4080	4055	4025	4000	4067	4012	15	1210	100	2830	5	1	15000000	603	5.11	0.35	12	0.06	786.00	11603.00	5090	20230704	-21.02	3765	20240126	6.77	4110	-2.19	20240213	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.45	N	004590	100	15 억		51688	N	N	0	N	00	N
46	20240222	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	19662220	4885	40.41	4055	4055	4010	5260	2835	4050	4024.96	0.34	0	-21	4110	4080	4055	4025	4000	4067	4012	15	1210	100	2830	5	1	15000000	603	5.11	0.35	12	0.03	786.00	11603.00	5090	20230704	-21.02	3765	20240126	6.77	4110	-2.19	20240213	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.45	N	004590	100	15 억		51688	N	N	0	N	00	N
47	20240222	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-5	5	-0.12	5243740	1296	10.72	4055	4055	4030	5260	2835	4050	4046.06	0.34	0	-20	4110	4080	4055	4025	4000	4067	4012	15	1210	100	2830	5	1	15000000	607	5.15	0.35	12	0.01	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4110	-1.58	20240213	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.45	N	004590	100	15 억		51688	N	N	0	N	00	N
48	20240222	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-5	5	-0.12	4815305	1190	9.84	4055	4055	4030	5260	2835	4050	4046.44	0.34	0	-15	4110	4080	4055	4025	4000	4067	4012	15	1210	100	2830	5	1	15000000	607	5.15	0.35	12	0.01	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4110	-1.58	20240213	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.45	N	004590	100	15 억		51688	N	N	0	N	00	N
49	20240222	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	0	3	0.00	1547350	382	3.16	4055	4055	4050	5260	2835	4050	4050.67	0.34	0	0	4110	4080	4055	4025	4000	4067	4012	15	1210	100	2830	5	1	15000000	608	5.15	0.35	12	0.00	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.45	N	004590	100	15 억		51688	N	N	0	N	00	N
50	20240221	160151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-15	5	-0.37	48899610	12088	142.18	4085	4085	4030	5280	2850	4065	4045.30	0.35	0	-585	4098	4081	4058	4041	4018	4090	4050	15	1215	100	2840	5	1	15000000	608	5.15	0.35	12	0.08	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.45	N	004590	100	15 억		52273	N	N	0	N	00	N
51	20240221	150151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-15	5	-0.37	45668445	11287	132.76	4085	4085	4030	5280	2850	4065	4046.11	0.35	0	-573	4098	4081	4058	4041	4018	4090	4050	15	1215	100	2840	5	1	15000000	608	5.15	0.35	12	0.08	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.45	N	004590	100	15 억		52273	N	N	0	N	00	N
52	20240221	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-35	5	-0.86	44647845	11035	129.79	4085	4085	4030	5280	2850	4065	4046.02	0.35	0	-573	4098	4081	4058	4041	4018	4090	4050	15	1215	100	2840	5	1	15000000	605	5.13	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.45	N	004590	100	15 억		52273	N	N	0	N	00	N
53	20240221	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-35	5	-0.86	42253765	10441	122.81	4085	4085	4030	5280	2850	4065	4046.91	0.35	0	-573	4098	4081	4058	4041	4018	4090	4050	15	1215	100	2840	5	1	15000000	605	5.13	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.45	N	004590	100	15 억		52273	N	N	0	N	00	N
54	20240221	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-20	5	-0.49	26005445	6418	75.49	4085	4085	4045	5280	2850	4065	4051.95	0.35	0	-567	4098	4081	4058	4041	4018	4090	4050	15	1215	100	2840	5	1	15000000	607	5.15	0.35	12	0.04	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4110	-1.58	20240213	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.45	N	004590	100	15 억		52273	N	N	0	N	00	N
55	20240221	110153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	20887190	5153	60.61	4085	4085	4045	5280	2850	4065	4053.40	0.35	0	-567	4098	4081	4058	4041	4018	4090	4050	15	1215	100	2840	5	1	15000000	609	5.17	0.35	12	0.03	786.00	11603.00	5090	20230704	-20.24	3765	20240126	7.84	4110	-1.22	20240213	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.45	N	004590	100	15 억		52273	N	N	0	N	00	N
56	20240221	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-10	5	-0.25	3801080	933	10.97	4085	4085	4055	5280	2850	4065	4074.04	0.35	0	-143	4098	4081	4058	4041	4018	4090	4050	15	1215	100	2840	5	1	15000000	608	5.16	0.35	12	0.01	786.00	11603.00	5090	20230704	-20.33	3765	20240126	7.70	4110	-1.34	20240213	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.45	N	004590	100	15 억		52273	N	N	0	N	00	N
57	20240221	090151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	20	2	0.49	1147885	281	3.31	4085	4085	4085	5280	2850	4065	4085.00	0.35	0	-42	4098	4081	4058	4041	4018	4090	4050	15	1215	100	2840	5	1	15000000	613	5.20	0.35	12	0.00	786.00	11603.00	5090	20230704	-19.74	3765	20240126	8.50	4110	-0.61	20240213	3765	8.50	20240126	5090	-19.74	20230704	3765	8.50	20240126	1.45	N	004590	100	15 억		52273	N	N	0	N	00	N
58	20240220	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	20	2	0.49	34425945	8495	48.75	4045	4075	4035	5250	2835	4045	4052.49	0.34	0	875	4078	4061	4033	4016	3988	4070	4025	15	1205	100	2830	5	1	15000000	610	5.17	0.35	12	0.06	786.00	11603.00	5090	20230704	-20.14	3765	20240126	7.97	4110	-1.09	20240213	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.44	N	004590	100	15 억		51399	N	N	0	N	00	N
59	20240220	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	20	2	0.49	33289395	8215	47.14	4045	4075	4035	5250	2835	4045	4052.27	0.34	0	875	4078	4061	4033	4016	3988	4070	4025	15	1205	100	2830	5	1	15000000	610	5.17	0.35	12	0.05	786.00	11603.00	5090	20230704	-20.14	3765	20240126	7.97	4110	-1.09	20240213	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.44	N	004590	100	15 억		51399	N	N	0	N	00	N
60	20240220	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	20	2	0.49	29416140	7260	41.66	4045	4075	4035	5250	2835	4045	4051.81	0.34	0	875	4078	4061	4033	4016	3988	4070	4025	15	1205	100	2830	5	1	15000000	610	5.17	0.35	12	0.05	786.00	11603.00	5090	20230704	-20.14	3765	20240126	7.97	4110	-1.09	20240213	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.44	N	004590	100	15 억		51399	N	N	0	N	00	N
61	20240220	130151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	15	2	0.37	25004485	6176	35.44	4045	4070	4035	5250	2835	4045	4048.65	0.34	0	875	4078	4061	4033	4016	3988	4070	4025	15	1205	100	2830	5	1	15000000	609	5.17	0.35	12	0.04	786.00	11603.00	5090	20230704	-20.24	3765	20240126	7.84	4110	-1.22	20240213	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.44	N	004590	100	15 억		51399	N	N	0	N	00	N
62	20240220	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	20	2	0.49	21619620	5344	30.67	4045	4065	4035	5250	2835	4045	4045.59	0.34	0	878	4078	4061	4033	4016	3988	4070	4025	15	1205	100	2830	5	1	15000000	610	5.17	0.35	12	0.04	786.00	11603.00	5090	20230704	-20.14	3765	20240126	7.97	4110	-1.09	20240213	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.44	N	004590	100	15 억		51399	N	N	0	N	00	N
63	20240220	110149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	5	2	0.12	12915080	3196	18.34	4045	4050	4035	5250	2835	4045	4041.01	0.34	0	753	4078	4061	4033	4016	3988	4070	4025	15	1205	100	2830	5	1	15000000	608	5.15	0.35	12	0.02	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.44	N	004590	100	15 억		51399	N	N	0	N	00	N
64	20240220	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-5	5	-0.12	6015295	1488	8.54	4045	4050	4040	5250	2835	4045	4042.54	0.34	0	753	4078	4061	4033	4016	3988	4070	4025	15	1205	100	2830	5	1	15000000	606	5.14	0.35	12	0.01	786.00	11603.00	5090	20230704	-20.63	3765	20240126	7.30	4110	-1.70	20240213	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.44	N	004590	100	15 억		51399	N	N	0	N	00	N
65	20240220	090151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	0	3	0.00	222475	55	0.32	4045	4045	4045	5250	2835	4045	4045.00	0.34	0	0	4078	4061	4033	4016	3988	4070	4025	15	1205	100	2830	5	1	15000000	607	5.15	0.35	12	0.00	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4110	-1.58	20240213	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.44	N	004590	100	15 억		51399	N	N	0	N	00	N
66	20240219	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	20	2	0.50	70136230	17424	75.69	4025	4050	4005	5230	2820	4025	4025.27	0.33	0	2081	4058	4041	4023	4006	3988	4050	4015	15	1205	100	2810	5	1	15000000	607	5.15	0.35	12	0.12	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4110	-1.58	20240213	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.45	N	004590	100	15 억		49318	N	N	0	N	00	N
67	20240219	150151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	0	3	0.00	58595500	14566	63.28	4025	4050	4005	5230	2820	4025	4022.76	0.33	0	2679	4058	4041	4023	4006	3988	4050	4015	15	1205	100	2810	5	1	15000000	604	5.12	0.35	12	0.10	786.00	11603.00	5090	20230704	-20.92	3765	20240126	6.91	4110	-2.07	20240213	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.45	N	004590	100	15 억		49318	N	N	0	N	00	N
68	20240219	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-5	5	-0.12	58148510	14455	62.79	4025	4050	4005	5230	2820	4025	4022.73	0.33	0	2686	4058	4041	4023	4006	3988	4050	4015	15	1205	100	2810	5	1	15000000	603	5.11	0.35	12	0.10	786.00	11603.00	5090	20230704	-21.02	3765	20240126	6.77	4110	-2.19	20240213	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.45	N	004590	100	15 억		49318	N	N	0	N	00	N
69	20240219	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	5	2	0.12	53692495	13349	57.99	4025	4050	4005	5230	2820	4025	4022.21	0.33	0	2060	4058	4041	4023	4006	3988	4050	4015	15	1205	100	2810	5	1	15000000	605	5.13	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.45	N	004590	100	15 억		49318	N	N	0	N	00	N
70	20240219	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	0	3	0.00	36759735	9145	39.73	4025	4050	4005	5230	2820	4025	4019.65	0.33	0	1600	4058	4041	4023	4006	3988	4050	4015	15	1205	100	2810	5	1	15000000	604	5.12	0.35	12	0.06	786.00	11603.00	5090	20230704	-20.92	3765	20240126	6.91	4110	-2.07	20240213	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.45	N	004590	100	15 억		49318	N	N	0	N	00	N
71	20240219	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-10	5	-0.25	36113130	8984	39.03	4025	4050	4005	5230	2820	4025	4019.72	0.33	0	1600	4058	4041	4023	4006	3988	4050	4015	15	1205	100	2810	5	1	15000000	602	5.11	0.35	12	0.06	786.00	11603.00	5090	20230704	-21.12	3765	20240126	6.64	4110	-2.31	20240213	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.45	N	004590	100	15 억		49318	N	N	0	N	00	N
72	20240219	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	10	2	0.25	18371600	4566	19.83	4025	4050	4015	5230	2820	4025	4023.57	0.33	0	1542	4058	4041	4023	4006	3988	4050	4015	15	1205	100	2810	5	1	15000000	605	5.13	0.35	12	0.03	786.00	11603.00	5090	20230704	-20.73	3765	20240126	7.17	4110	-1.82	20240213	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.45	N	004590	100	15 억		49318	N	N	0	N	00	N
73	20240219	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	10	2	0.25	3731185	927	4.03	4025	4035	4025	5230	2820	4025	4025.01	0.33	0	38	4058	4041	4023	4006	3988	4050	4015	15	1205	100	2810	5	1	15000000	605	5.13	0.35	12	0.01	786.00	11603.00	5090	20230704	-20.73	3765	20240126	7.17	4110	-1.82	20240213	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.45	N	004590	100	15 억		49318	N	N	0	N	00	N
74	20240216	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-25	5	-0.62	92432850	23007	167.80	4020	4040	4005	5260	2835	4050	4017.59	0.33	0	-344	4100	4075	4055	4030	4010	4065	4020	15	1210	100	2830	5	1	15000000	604	5.12	0.35	12	0.15	786.00	11603.00	5090	20230704	-20.92	3765	20240126	6.91	4110	-2.07	20240213	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.46	N	004590	100	15 억		49662	N	N	0	N	00	N
75	20240216	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-25	5	-0.62	82608205	20557	149.93	4020	4040	4010	5260	2835	4050	4018.50	0.33	0	-423	4100	4075	4055	4030	4010	4065	4020	15	1210	100	2830	5	1	15000000	604	5.12	0.35	12	0.14	786.00	11603.00	5090	20230704	-20.92	3765	20240126	6.91	4110	-2.07	20240213	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.46	N	004590	100	15 억		49662	N	N	0	N	00	N
76	20240216	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-20	5	-0.49	62078065	15442	112.62	4020	4040	4010	5260	2835	4050	4020.08	0.33	0	-710	4100	4075	4055	4030	4010	4065	4020	15	1210	100	2830	5	1	15000000	605	5.13	0.35	12	0.10	786.00	11603.00	5090	20230704	-20.83	3765	20240126	7.04	4110	-1.95	20240213	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.46	N	004590	100	15 억		49662	N	N	0	N	00	N
77	20240216	130149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	50375185	12532	91.40	4020	4040	4010	5260	2835	4050	4019.72	0.33	0	-1090	4100	4075	4055	4030	4010	4065	4020	15	1210	100	2830	5	1	15000000	603	5.11	0.35	12	0.08	786.00	11603.00	5090	20230704	-21.02	3765	20240126	6.77	4110	-2.19	20240213	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.46	N	004590	100	15 억		49662	N	N	0	N	00	N
78	20240216	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-15	5	-0.37	47960905	11932	87.03	4020	4040	4010	5260	2835	4050	4019.52	0.33	0	-744	4100	4075	4055	4030	4010	4065	4020	15	1210	100	2830	5	1	15000000	605	5.13	0.35	12	0.08	786.00	11603.00	5090	20230704	-20.73	3765	20240126	7.17	4110	-1.82	20240213	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.46	N	004590	100	15 억		49662	N	N	0	N	00	N
79	20240216	110151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-10	5	-0.25	45245530	11258	82.11	4020	4040	4010	5260	2835	4050	4018.97	0.33	0	-744	4100	4075	4055	4030	4010	4065	4020	15	1210	100	2830	5	1	15000000	606	5.14	0.35	12	0.08	786.00	11603.00	5090	20230704	-20.63	3765	20240126	7.30	4110	-1.70	20240213	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.46	N	004590	100	15 억		49662	N	N	0	N	00	N
80	20240216	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-35	5	-0.86	37832450	9414	68.66	4020	4040	4010	5260	2835	4050	4018.74	0.33	0	-835	4100	4075	4055	4030	4010	4065	4020	15	1210	100	2830	5	1	15000000	602	5.11	0.35	12	0.06	786.00	11603.00	5090	20230704	-21.12	3765	20240126	6.64	4110	-2.31	20240213	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.46	N	004590	100	15 억		49662	N	N	0	N	00	N
81	20240216	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	8092260	2013	14.68	4020	4020	4020	5260	2835	4050	4020.00	0.33	0	0	4100	4075	4055	4030	4010	4065	4020	15	1210	100	2830	5	1	15000000	603	5.11	0.35	12	0.01	786.00	11603.00	5090	20230704	-21.02	3765	20240126	6.77	4110	-2.19	20240213	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.46	N	004590	100	15 억		49662	N	N	0	N	00	N
82	20240215	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-30	5	-0.74	55514220	13708	42.37	4080	4080	4035	5300	2860	4080	4049.77	0.34	0	-1204	4140	4110	4065	4035	3990	4125	4050	15	1220	100	2850	5	1	15000000	608	5.15	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.44	N	004590	100	15 억		50868	N	N	0	N	00	N
83	20240215	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-45	5	-1.10	52459320	12952	40.03	4080	4080	4035	5300	2860	4080	4050.29	0.34	0	-1204	4140	4110	4065	4035	3990	4125	4050	15	1220	100	2850	5	1	15000000	605	5.13	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.73	3765	20240126	7.17	4110	-1.82	20240213	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.44	N	004590	100	15 억		50868	N	N	0	N	00	N
84	20240215	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-40	5	-0.98	48845585	12057	37.27	4080	4080	4040	5300	2860	4080	4051.22	0.34	0	-1011	4140	4110	4065	4035	3990	4125	4050	15	1220	100	2850	5	1	15000000	606	5.14	0.35	12	0.08	786.00	11603.00	5090	20230704	-20.63	3765	20240126	7.30	4110	-1.70	20240213	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.44	N	004590	100	15 억		50868	N	N	0	N	00	N
85	20240215	130149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-15	5	-0.37	40048800	9882	30.55	4080	4080	4040	5300	2860	4080	4052.70	0.34	0	-338	4140	4110	4065	4035	3990	4125	4050	15	1220	100	2850	5	1	15000000	610	5.17	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.14	3765	20240126	7.97	4110	-1.09	20240213	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.44	N	004590	100	15 억		50868	N	N	0	N	00	N
86	20240215	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-10	5	-0.25	34380140	8483	26.22	4080	4080	4040	5300	2860	4080	4052.83	0.34	0	-267	4140	4110	4065	4035	3990	4125	4050	15	1220	100	2850	5	1	15000000	611	5.18	0.35	12	0.06	786.00	11603.00	5090	20230704	-20.04	3765	20240126	8.10	4110	-0.97	20240213	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.44	N	004590	100	15 억		50868	N	N	0	N	00	N
87	20240215	110148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-30	5	-0.74	30674135	7568	23.39	4080	4080	4040	5300	2860	4080	4053.14	0.34	0	-267	4140	4110	4065	4035	3990	4125	4050	15	1220	100	2850	5	1	15000000	608	5.15	0.35	12	0.05	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.44	N	004590	100	15 억		50868	N	N	0	N	00	N
88	20240215	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-15	5	-0.37	16339875	4035	12.47	4080	4080	4040	5300	2860	4080	4049.54	0.34	0	-92	4140	4110	4065	4035	3990	4125	4050	15	1220	100	2850	5	1	15000000	610	5.17	0.35	12	0.03	786.00	11603.00	5090	20230704	-20.14	3765	20240126	7.97	4110	-1.09	20240213	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.44	N	004590	100	15 억		50868	N	N	0	N	00	N
89	20240215	090147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	0	3	0.00	16320	4	0.01	4080	4080	4080	5300	2860	4080	4080.00	0.34	0	2	4140	4110	4065	4035	3990	4125	4050	15	1220	100	2850	5	1	15000000	612	5.19	0.35	12	0.00	786.00	11603.00	5090	20230704	-19.84	3765	20240126	8.37	4110	-0.73	20240213	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.44	N	004590	100	15 억		50868	N	N	0	N	00	N
90	20240214	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	0	3	0.00	131521210	32350	79.49	4025	4095	4020	5300	2860	4080	4065.57	0.34	0	-703	4176	4127	4061	4012	3946	4152	4037	15	1220	100	2850	5	1	15000000	612	5.19	0.35	12	0.22	786.00	11603.00	5090	20230704	-19.84	3765	20240126	8.37	4110	-0.73	20240213	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.47	N	004590	100	15 억		51472	N	N	0	N	00	N
91	20240214	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	0	3	0.00	125035995	30755	75.57	4025	4095	4020	5300	2860	4080	4065.55	0.34	0	-821	4176	4127	4061	4012	3946	4152	4037	15	1220	100	2850	5	1	15000000	612	5.19	0.35	12	0.21	786.00	11603.00	5090	20230704	-19.84	3765	20240126	8.37	4110	-0.73	20240213	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.47	N	004590	100	15 억		51472	N	N	0	N	00	N
92	20240214	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-10	5	-0.25	116511165	28663	70.43	4025	4095	4020	5300	2860	4080	4064.86	0.34	0	-821	4176	4127	4061	4012	3946	4152	4037	15	1220	100	2850	5	1	15000000	611	5.18	0.35	12	0.19	786.00	11603.00	5090	20230704	-20.04	3765	20240126	8.10	4110	-0.97	20240213	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.47	N	004590	100	15 억		51472	N	N	0	N	00	N
93	20240214	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-20	5	-0.49	92783630	22855	56.16	4025	4080	4020	5300	2860	4080	4059.66	0.34	0	-683	4176	4127	4061	4012	3946	4152	4037	15	1220	100	2850	5	1	15000000	609	5.17	0.35	12	0.15	786.00	11603.00	5090	20230704	-20.24	3765	20240126	7.84	4110	-1.22	20240213	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.47	N	004590	100	15 억		51472	N	N	0	N	00	N
94	20240214	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-20	5	-0.49	88333670	21759	53.46	4025	4080	4020	5300	2860	4080	4059.64	0.34	0	-683	4176	4127	4061	4012	3946	4152	4037	15	1220	100	2850	5	1	15000000	609	5.17	0.35	12	0.15	786.00	11603.00	5090	20230704	-20.24	3765	20240126	7.84	4110	-1.22	20240213	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.47	N	004590	100	15 억		51472	N	N	0	N	00	N
95	20240214	110149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-20	5	-0.49	37255790	9217	22.65	4025	4080	4020	5300	2860	4080	4042.07	0.34	0	-247	4176	4127	4061	4012	3946	4152	4037	15	1220	100	2850	5	1	15000000	609	5.17	0.35	12	0.06	786.00	11603.00	5090	20230704	-20.24	3765	20240126	7.84	4110	-1.22	20240213	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.47	N	004590	100	15 억		51472	N	N	0	N	00	N
96	20240214	090146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-55	5	-1.35	4037075	1003	2.46	4025	4025	4025	5300	2860	4080	4025.00	0.34	0	118	4176	4127	4061	4012	3946	4152	4037	15	1220	100	2850	5	1	15000000	604	5.12	0.35	12	0.01	786.00	11603.00	5090	20230704	-20.92	3765	20240126	6.91	4110	-2.07	20240213	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.47	N	004590	100	15 억		51472	N	N	0	N	00	N
97	20240213	160148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	70	2	1.75	165173360	40698	136.24	4005	4110	3995	5210	2810	4010	4058.46	0.33	0	2024	4126	4067	4021	3962	3916	4045	3940	15	1200	100	2800	5	1	15000000	612	5.19	0.35	12	0.27	786.00	11603.00	5090	20230704	-19.84	3765	20240126	8.37	4110	-0.73	20240213	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.49	N	004590	100	15 억		49494	N	N	0	N	00	N
98	20240213	150143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	35	2	0.87	152739720	37641	126.00	4005	4110	3995	5210	2810	4010	4057.80	0.33	0	1684	4126	4067	4021	3962	3916	4045	3940	15	1200	100	2800	5	1	15000000	607	5.15	0.35	12	0.25	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4110	-1.58	20240213	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.49	N	004590	100	15 억		49494	N	N	0	N	00	N
99	20240213	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	75	2	1.87	121177045	29871	99.99	4005	4110	3995	5210	2810	4010	4056.68	0.33	0	374	4126	4067	4021	3962	3916	4045	3940	15	1200	100	2800	5	1	15000000	613	5.20	0.35	12	0.20	786.00	11603.00	5090	20230704	-19.74	3765	20240126	8.50	4110	-0.61	20240213	3765	8.50	20240126	5090	-19.74	20230704	3765	8.50	20240126	1.49	N	004590	100	15 억		49494	N	N	0	N	00	N
100	20240213	130147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	35	2	0.87	41346505	10297	34.47	4005	4055	3995	5210	2810	4010	4015.39	0.33	0	249	4126	4067	4021	3962	3916	4045	3940	15	1200	100	2800	5	1	15000000	607	5.15	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4100	-1.34	20240206	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.49	N	004590	100	15 억		49494	N	N	0	N	00	N
101	20240213	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	35323070	8799	29.45	4005	4055	3995	5210	2810	4010	4014.44	0.33	0	247	4126	4067	4021	3962	3916	4045	3940	15	1200	100	2800	5	1	15000000	601	5.10	0.35	12	0.06	786.00	11603.00	5090	20230704	-21.32	3765	20240126	6.37	4100	-2.32	20240206	3765	6.37	20240126	5090	-21.32	20230704	3765	6.37	20240126	1.49	N	004590	100	15 억		49494	N	N	0	N	00	N
102	20240213	110148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	5	2	0.12	14145810	3510	11.75	4005	4055	4005	5210	2810	4010	4030.15	0.33	0	-250	4126	4067	4021	3962	3916	4045	3940	15	1200	100	2800	5	1	15000000	602	5.11	0.35	12	0.02	786.00	11603.00	5090	20230704	-21.12	3765	20240126	6.64	4100	-2.07	20240206	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.49	N	004590	100	15 억		49494	N	N	0	N	00	N
103	20240213	100141	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	35	2	0.87	10084005	2500	8.37	4005	4055	4005	5210	2810	4010	4033.60	0.33	0	-270	4126	4067	4021	3962	3916	4045	3940	15	1200	100	2800	5	1	15000000	607	5.15	0.35	12	0.02	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4100	-1.34	20240206	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.49	N	004590	100	15 억		49494	N	N	0	N	00	N