KissMeData/004590/price/prices-20230901.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	20230927	160156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4145	-25	5	-0.60	140066440	33941	135.49	4190	4195	4075	5420	2920	4170	4126.04	0.57	0	-998	4250	4210	4180	4140	4110	4195	4125	15	1250	100	2830	5	1	15000000	622	5.27	0.36	12	0.23	786.00	11603.00	5090	20230704	-18.57	4015	20221013	3.24	5090	-18.57	20230704	4025	2.98	20230103	5090	-18.57	20230704	4015	3.24	20221013	2.32	N	004590	100	15 억		86065	N	N	0	N	00	N
3	20230927	150158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	-40	5	-0.96	120025150	29094	116.14	4190	4195	4075	5420	2920	4170	4125.43	0.57	0	-994	4250	4210	4180	4140	4110	4195	4125	15	1250	100	2830	5	1	15000000	620	5.25	0.36	12	0.19	786.00	11603.00	5090	20230704	-18.86	4015	20221013	2.86	5090	-18.86	20230704	4025	2.61	20230103	5090	-18.86	20230704	4015	2.86	20221013	2.32	N	004590	100	15 억		86065	N	N	0	N	00	N
4	20230927	140158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4155	-15	5	-0.36	95564765	23171	92.50	4190	4195	4075	5420	2920	4170	4124.33	0.57	0	-1037	4250	4210	4180	4140	4110	4195	4125	15	1250	100	2830	5	1	15000000	623	5.29	0.36	12	0.15	786.00	11603.00	5090	20230704	-18.37	4015	20221013	3.49	5090	-18.37	20230704	4025	3.23	20230103	5090	-18.37	20230704	4015	3.49	20221013	2.32	N	004590	100	15 억		86065	N	N	0	N	00	N
5	20230927	130157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	-40	5	-0.96	88687435	21512	85.87	4190	4195	4075	5420	2920	4170	4122.70	0.57	0	-717	4250	4210	4180	4140	4110	4195	4125	15	1250	100	2830	5	1	15000000	620	5.25	0.36	12	0.14	786.00	11603.00	5090	20230704	-18.86	4015	20221013	2.86	5090	-18.86	20230704	4025	2.61	20230103	5090	-18.86	20230704	4015	2.86	20221013	2.32	N	004590	100	15 억		86065	N	N	0	N	00	N
6	20230927	120157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4135	-35	5	-0.84	86142120	20896	83.41	4190	4195	4075	5420	2920	4170	4122.42	0.57	0	-302	4250	4210	4180	4140	4110	4195	4125	15	1250	100	2830	5	1	15000000	620	5.26	0.36	12	0.14	786.00	11603.00	5090	20230704	-18.76	4015	20221013	2.99	5090	-18.76	20230704	4025	2.73	20230103	5090	-18.76	20230704	4015	2.99	20221013	2.32	N	004590	100	15 억		86065	N	N	0	N	00	N
7	20230927	110157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4145	-25	5	-0.60	71486210	17352	69.27	4190	4195	4075	5420	2920	4170	4119.77	0.57	0	-217	4250	4210	4180	4140	4110	4195	4125	15	1250	100	2830	5	1	15000000	622	5.27	0.36	12	0.12	786.00	11603.00	5090	20230704	-18.57	4015	20221013	3.24	5090	-18.57	20230704	4025	2.98	20230103	5090	-18.57	20230704	4015	3.24	20221013	2.32	N	004590	100	15 억		86065	N	N	0	N	00	N
8	20230927	100156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4115	-55	5	-1.32	57264530	13898	55.48	4190	4195	4075	5420	2920	4170	4120.34	0.57	0	-807	4250	4210	4180	4140	4110	4195	4125	15	1250	100	2830	5	1	15000000	617	5.24	0.35	12	0.09	786.00	11603.00	5090	20230704	-19.16	4015	20221013	2.49	5090	-19.16	20230704	4025	2.24	20230103	5090	-19.16	20230704	4015	2.49	20221013	2.32	N	004590	100	15 억		86065	N	N	0	N	00	N
9	20230927	090159	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4145	-25	5	-0.60	7035950	1690	6.75	4190	4195	4145	5420	2920	4170	4163.28	0.57	0	-1536	4250	4210	4180	4140	4110	4195	4125	15	1250	100	2830	5	1	15000000	622	5.27	0.36	12	0.01	786.00	11603.00	5090	20230704	-18.57	4015	20221013	3.24	5090	-18.57	20230704	4025	2.98	20230103	5090	-18.57	20230704	4015	3.24	20221013	2.32	N	004590	100	15 억		86065	N	N	0	N	00	N
10	20230926	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-45	5	-1.07	102918975	24673	177.68	4215	4220	4150	5470	2955	4215	4171.33	0.62	0	-6681	4271	4242	4216	4187	4161	4257	4202	15	1255	100	2860	5	1	15000000	626	5.31	0.36	12	0.16	786.00	11603.00	5090	20230704	-18.07	4015	20221013	3.86	5090	-18.07	20230704	4025	3.60	20230103	5140	-18.87	20220926	4015	3.86	20221013	2.31	N	004590	100	15 억		92510	N	N	0	N	00	N
11	20230926	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-40	5	-0.95	92925680	22270	160.38	4215	4220	4150	5470	2955	4215	4172.68	0.62	0	-6430	4271	4242	4216	4187	4161	4257	4202	15	1255	100	2860	5	1	15000000	626	5.31	0.36	12	0.15	786.00	11603.00	5090	20230704	-17.98	4015	20221013	3.99	5090	-17.98	20230704	4025	3.73	20230103	5140	-18.77	20220926	4015	3.99	20221013	2.31	N	004590	100	15 억		92510	N	N	0	N	00	N
12	20230926	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-55	5	-1.30	82985595	19879	143.16	4215	4220	4150	5470	2955	4215	4174.54	0.62	0	-6337	4271	4242	4216	4187	4161	4257	4202	15	1255	100	2860	5	1	15000000	624	5.29	0.36	12	0.13	786.00	11603.00	5090	20230704	-18.27	4015	20221013	3.61	5090	-18.27	20230704	4025	3.35	20230103	5140	-19.07	20220926	4015	3.61	20221013	2.31	N	004590	100	15 억		92510	N	N	0	N	00	N
13	20230926	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-40	5	-0.95	52341680	12511	90.10	4215	4220	4165	5470	2955	4215	4183.65	0.62	0	-4292	4271	4242	4216	4187	4161	4257	4202	15	1255	100	2860	5	1	15000000	626	5.31	0.36	12	0.08	786.00	11603.00	5090	20230704	-17.98	4015	20221013	3.99	5090	-17.98	20230704	4025	3.73	20230103	5140	-18.77	20220926	4015	3.99	20221013	2.31	N	004590	100	15 억		92510	N	N	0	N	00	N
14	20230926	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-50	5	-1.19	47489120	11347	81.72	4215	4220	4165	5470	2955	4215	4185.17	0.62	0	-3715	4271	4242	4216	4187	4161	4257	4202	15	1255	100	2860	5	1	15000000	625	5.30	0.36	12	0.08	786.00	11603.00	5090	20230704	-18.17	4015	20221013	3.74	5090	-18.17	20230704	4025	3.48	20230103	5140	-18.97	20220926	4015	3.74	20221013	2.31	N	004590	100	15 억		92510	N	N	0	N	00	N
15	20230926	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-35	5	-0.83	42310660	10105	72.77	4215	4220	4165	5470	2955	4215	4187.10	0.62	0	-3461	4271	4242	4216	4187	4161	4257	4202	15	1255	100	2860	5	1	15000000	627	5.32	0.36	12	0.07	786.00	11603.00	5090	20230704	-17.88	4015	20221013	4.11	5090	-17.88	20230704	4025	3.85	20230103	5140	-18.68	20220926	4015	4.11	20221013	2.31	N	004590	100	15 억		92510	N	N	0	N	00	N
16	20230926	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-20	5	-0.47	31486005	7513	54.10	4215	4220	4165	5470	2955	4215	4190.87	0.62	0	-2342	4271	4242	4216	4187	4161	4257	4202	15	1255	100	2860	5	1	15000000	629	5.34	0.36	12	0.05	786.00	11603.00	5090	20230704	-17.58	4015	20221013	4.48	5090	-17.58	20230704	4025	4.22	20230103	5140	-18.39	20220926	4015	4.48	20221013	2.31	N	004590	100	15 억		92510	N	N	0	N	00	N
17	20230926	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	0	3	0.00	2052705	487	3.51	4215	4215	4215	5470	2955	4215	4215.00	0.62	0	0	4271	4242	4216	4187	4161	4257	4202	15	1255	100	2860	5	1	15000000	632	5.36	0.36	12	0.00	786.00	11603.00	5090	20230704	-17.19	4015	20221013	4.98	5090	-17.19	20230704	4025	4.72	20230103	5140	-18.00	20220926	4015	4.98	20221013	2.31	N	004590	100	15 억		92510	N	N	0	N	00	N
18	20230925	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	15	2	0.36	58380025	13883	46.90	4200	4245	4190	5460	2940	4200	4205.14	0.65	0	-4985	4283	4241	4208	4166	4133	4237	4162	15	1260	100	2850	5	1	15000000	632	5.36	0.36	12	0.09	786.00	11603.00	5140	20220926	-18.00	4015	20221013	4.98	5090	-17.19	20230704	4025	4.72	20230103	5140	-18.00	20220926	4015	4.98	20221013	2.32	N	004590	100	15 억		97495	N	N	0	N	00	N
19	20230925	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	5	2	0.12	47161140	11214	37.88	4200	4245	4190	5460	2940	4200	4205.56	0.65	0	-5033	4283	4241	4208	4166	4133	4237	4162	15	1260	100	2850	5	1	15000000	631	5.35	0.36	12	0.07	786.00	11603.00	5140	20220926	-18.19	4015	20221013	4.73	5090	-17.39	20230704	4025	4.47	20230103	5140	-18.19	20220926	4015	4.73	20221013	2.32	N	004590	100	15 억		97495	N	N	0	N	00	N
20	20230925	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	5	2	0.12	42642205	10140	34.25	4200	4245	4190	5460	2940	4200	4205.35	0.65	0	-5034	4283	4241	4208	4166	4133	4237	4162	15	1260	100	2850	5	1	15000000	631	5.35	0.36	12	0.07	786.00	11603.00	5140	20220926	-18.19	4015	20221013	4.73	5090	-17.39	20230704	4025	4.47	20230103	5140	-18.19	20220926	4015	4.73	20221013	2.32	N	004590	100	15 억		97495	N	N	0	N	00	N
21	20230925	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	25	2	0.60	35193620	8368	28.27	4200	4245	4190	5460	2940	4200	4205.74	0.65	0	-5034	4283	4241	4208	4166	4133	4237	4162	15	1260	100	2850	5	1	15000000	634	5.38	0.36	12	0.06	786.00	11603.00	5140	20220926	-17.80	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	5140	-17.80	20220926	4015	5.23	20221013	2.32	N	004590	100	15 억		97495	N	N	0	N	00	N
22	20230925	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	25	2	0.60	34006565	8086	27.31	4200	4245	4190	5460	2940	4200	4205.61	0.65	0	-5034	4283	4241	4208	4166	4133	4237	4162	15	1260	100	2850	5	1	15000000	634	5.38	0.36	12	0.05	786.00	11603.00	5140	20220926	-17.80	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	5140	-17.80	20220926	4015	5.23	20221013	2.32	N	004590	100	15 억		97495	N	N	0	N	00	N
23	20230925	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	25	2	0.60	29467005	7009	23.68	4200	4245	4190	5460	2940	4200	4204.17	0.65	0	-4571	4283	4241	4208	4166	4133	4237	4162	15	1260	100	2850	5	1	15000000	634	5.38	0.36	12	0.05	786.00	11603.00	5140	20220926	-17.80	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	5140	-17.80	20220926	4015	5.23	20221013	2.32	N	004590	100	15 억		97495	N	N	0	N	00	N
24	20230925	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-5	5	-0.12	16351400	3886	13.13	4200	4235	4190	5460	2940	4200	4207.77	0.65	0	-2668	4283	4241	4208	4166	4133	4237	4162	15	1260	100	2850	5	1	15000000	629	5.34	0.36	12	0.03	786.00	11603.00	5140	20220926	-18.39	4015	20221013	4.48	5090	-17.58	20230704	4025	4.22	20230103	5140	-18.39	20220926	4015	4.48	20221013	2.32	N	004590	100	15 억		97495	N	N	0	N	00	N
25	20230925	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	0	3	0.00	193180	46	0.16	4200	4200	4190	5460	2940	4200	4199.57	0.65	0	-2	4283	4241	4208	4166	4133	4237	4162	15	1260	100	2850	5	1	15000000	630	5.34	0.36	12	0.00	786.00	11603.00	5140	20220926	-18.29	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	5140	-18.29	20220926	4015	4.61	20221013	2.32	N	004590	100	15 억		97495	N	N	0	N	00	N
26	20230922	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-15	5	-0.36	124204375	29594	154.33	4200	4250	4175	5470	2955	4215	4196.92	0.67	0	-2947	4325	4270	4235	4180	4145	4252	4162	15	1255	100	2860	5	1	15000000	630	5.34	0.36	12	0.20	786.00	11603.00	5300	20220923	-20.75	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	5440	-22.79	20220922	4015	4.61	20221013	2.37	N	004590	100	15 억		100443	N	N	0	N	00	N
27	20230922	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-20	5	-0.47	111332880	26523	138.31	4200	4250	4175	5470	2955	4215	4197.60	0.67	0	-2545	4325	4270	4235	4180	4145	4252	4162	15	1255	100	2860	5	1	15000000	629	5.34	0.36	12	0.18	786.00	11603.00	5300	20220923	-20.85	4015	20221013	4.48	5090	-17.58	20230704	4025	4.22	20230103	5440	-22.89	20220922	4015	4.48	20221013	2.37	N	004590	100	15 억		100443	N	N	0	N	00	N
28	20230922	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-15	5	-0.36	92893830	22117	115.34	4200	4250	4175	5470	2955	4215	4200.11	0.67	0	-1916	4325	4270	4235	4180	4145	4252	4162	15	1255	100	2860	5	1	15000000	630	5.34	0.36	12	0.15	786.00	11603.00	5300	20220923	-20.75	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	5440	-22.79	20220922	4015	4.61	20221013	2.37	N	004590	100	15 억		100443	N	N	0	N	00	N
29	20230922	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-15	5	-0.36	55148310	13100	68.31	4200	4250	4180	5470	2955	4215	4209.79	0.67	0	-3868	4325	4270	4235	4180	4145	4252	4162	15	1255	100	2860	5	1	15000000	630	5.34	0.36	12	0.09	786.00	11603.00	5300	20220923	-20.75	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	5440	-22.79	20220922	4015	4.61	20221013	2.37	N	004590	100	15 억		100443	N	N	0	N	00	N
30	20230922	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	5	2	0.12	48713495	11573	60.35	4200	4250	4180	5470	2955	4215	4209.24	0.67	0	-3070	4325	4270	4235	4180	4145	4252	4162	15	1255	100	2860	5	1	15000000	633	5.37	0.36	12	0.08	786.00	11603.00	5300	20220923	-20.38	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	5440	-22.43	20220922	4015	5.11	20221013	2.37	N	004590	100	15 억		100443	N	N	0	N	00	N
31	20230922	110153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	15	2	0.36	37790335	8985	46.86	4200	4250	4180	5470	2955	4215	4205.94	0.67	0	-2276	4325	4270	4235	4180	4145	4252	4162	15	1255	100	2860	5	1	15000000	635	5.38	0.36	12	0.06	786.00	11603.00	5300	20220923	-20.19	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	5440	-22.24	20220922	4015	5.35	20221013	2.37	N	004590	100	15 억		100443	N	N	0	N	00	N
32	20230922	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-5	5	-0.12	31091215	7392	38.55	4200	4250	4180	5470	2955	4215	4206.06	0.67	0	-2527	4325	4270	4235	4180	4145	4252	4162	15	1255	100	2860	5	1	15000000	632	5.36	0.36	12	0.05	786.00	11603.00	5300	20220923	-20.57	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5440	-22.61	20220922	4015	4.86	20221013	2.37	N	004590	100	15 억		100443	N	N	0	N	00	N
33	20230922	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-5	5	-0.12	898845	214	1.12	4200	4215	4200	5470	2955	4215	4200.21	0.67	0	13	4325	4270	4235	4180	4145	4252	4162	15	1255	100	2860	5	1	15000000	632	5.36	0.36	12	0.00	786.00	11603.00	5300	20220923	-20.57	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5440	-22.61	20220922	4015	4.86	20221013	2.37	N	004590	100	15 억		100443	N	N	0	N	00	N
34	20230921	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-65	5	-1.52	81207335	19091	78.64	4280	4290	4200	5560	3000	4280	4253.90	0.74	0	-10094	4313	4296	4283	4266	4253	4290	4260	15	1280	100	2910	5	1	15000000	632	5.36	0.36	12	0.13	786.00	11603.00	5440	20220922	-22.52	4015	20221013	4.98	5090	-17.19	20230704	4025	4.72	20230103	5700	-26.05	20220921	4015	4.98	20221013	2.41	N	004590	100	15 억		110421	N	N	0	N	00	N
35	20230921	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-50	5	-1.17	73992915	17385	71.62	4280	4290	4200	5560	3000	4280	4256.14	0.74	0	-9100	4313	4296	4283	4266	4253	4290	4260	15	1280	100	2910	5	1	15000000	635	5.38	0.36	12	0.12	786.00	11603.00	5440	20220922	-22.24	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	5700	-25.79	20220921	4015	5.35	20221013	2.41	N	004590	100	15 억		110421	N	N	0	N	00	N
36	20230921	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-30	5	-0.70	61289885	14373	59.21	4280	4290	4225	5560	3000	4280	4264.24	0.74	0	-8859	4313	4296	4283	4266	4253	4290	4260	15	1280	100	2910	5	1	15000000	638	5.41	0.37	12	0.10	786.00	11603.00	5440	20220922	-21.88	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	5700	-25.44	20220921	4015	5.85	20221013	2.41	N	004590	100	15 억		110421	N	N	0	N	00	N
37	20230921	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-55	5	-1.29	56571090	13261	54.63	4280	4290	4225	5560	3000	4280	4265.97	0.74	0	-8284	4313	4296	4283	4266	4253	4290	4260	15	1280	100	2910	5	1	15000000	634	5.38	0.36	12	0.09	786.00	11603.00	5440	20220922	-22.33	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	5700	-25.88	20220921	4015	5.23	20221013	2.41	N	004590	100	15 억		110421	N	N	0	N	00	N
38	20230921	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-40	5	-0.93	51812105	12138	50.00	4280	4290	4235	5560	3000	4280	4268.59	0.74	0	-8169	4313	4296	4283	4266	4253	4290	4260	15	1280	100	2910	5	1	15000000	636	5.39	0.37	12	0.08	786.00	11603.00	5440	20220922	-22.06	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	5700	-25.61	20220921	4015	5.60	20221013	2.41	N	004590	100	15 억		110421	N	N	0	N	00	N
39	20230921	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-15	5	-0.35	36137375	8456	34.83	4280	4290	4245	5560	3000	4280	4273.58	0.74	0	-5408	4313	4296	4283	4266	4253	4290	4260	15	1280	100	2910	5	1	15000000	640	5.43	0.37	12	0.06	786.00	11603.00	5440	20220922	-21.60	4015	20221013	6.23	5090	-16.21	20230704	4025	5.96	20230103	5700	-25.18	20220921	4015	6.23	20221013	2.41	N	004590	100	15 억		110421	N	N	0	N	00	N
40	20230921	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-20	5	-0.47	22785660	5317	21.90	4280	4290	4260	5560	3000	4280	4285.44	0.74	0	-2472	4313	4296	4283	4266	4253	4290	4260	15	1280	100	2910	5	1	15000000	639	5.42	0.37	12	0.04	786.00	11603.00	5440	20220922	-21.69	4015	20221013	6.10	5090	-16.31	20230704	4025	5.84	20230103	5700	-25.26	20220921	4015	6.10	20221013	2.41	N	004590	100	15 억		110421	N	N	0	N	00	N
41	20230921	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-10	5	-0.23	170880	40	0.16	4280	4280	4270	5560	3000	4280	4272.00	0.74	0	23	4313	4296	4283	4266	4253	4290	4260	15	1280	100	2910	5	1	15000000	641	5.43	0.37	12	0.00	786.00	11603.00	5440	20220922	-21.51	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	5700	-25.09	20220921	4015	6.35	20221013	2.41	N	004590	100	15 억		110421	N	N	0	N	00	N
42	20230920	160153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-5	5	-0.12	103603910	24175	79.76	4290	4300	4270	5570	3000	4285	4285.58	0.74	0	670	4351	4317	4286	4252	4221	4317	4252	15	1285	100	2910	5	1	15000000	642	5.45	0.37	12	0.16	786.00	11603.00	5700	20220921	-24.91	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5700	-24.91	20220921	4015	6.60	20221013	2.45	N	004590	100	15 억		110273	N	N	0	N	00	N
43	20230920	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	0	3	0.00	101300085	23637	77.99	4290	4300	4270	5570	3000	4285	4285.66	0.74	0	831	4351	4317	4286	4252	4221	4317	4252	15	1285	100	2910	5	1	15000000	643	5.45	0.37	12	0.16	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.45	N	004590	100	15 억		110273	N	N	0	N	00	N
44	20230920	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	0	3	0.00	88174615	20574	67.88	4290	4300	4270	5570	3000	4285	4285.73	0.74	0	831	4351	4317	4286	4252	4221	4317	4252	15	1285	100	2910	5	1	15000000	643	5.45	0.37	12	0.14	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.45	N	004590	100	15 억		110273	N	N	0	N	00	N
45	20230920	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	0	3	0.00	58305560	13599	44.87	4290	4300	4270	5570	3000	4285	4287.49	0.74	0	1329	4351	4317	4286	4252	4221	4317	4252	15	1285	100	2910	5	1	15000000	643	5.45	0.37	12	0.09	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.45	N	004590	100	15 억		110273	N	N	0	N	00	N
46	20230920	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-10	5	-0.23	55704695	12992	42.87	4290	4300	4270	5570	3000	4285	4287.62	0.74	0	1096	4351	4317	4286	4252	4221	4317	4252	15	1285	100	2910	5	1	15000000	641	5.44	0.37	12	0.09	786.00	11603.00	5700	20220921	-25.00	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	5700	-25.00	20220921	4015	6.48	20221013	2.45	N	004590	100	15 억		110273	N	N	0	N	00	N
47	20230920	110149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	5	2	0.12	41555345	9685	31.95	4290	4300	4270	5570	3000	4285	4290.69	0.74	0	1453	4351	4317	4286	4252	4221	4317	4252	15	1285	100	2910	5	1	15000000	644	5.46	0.37	12	0.06	786.00	11603.00	5700	20220921	-24.74	4015	20221013	6.85	5090	-15.72	20230704	4025	6.58	20230103	5700	-24.74	20220921	4015	6.85	20221013	2.45	N	004590	100	15 억		110273	N	N	0	N	00	N
48	20230920	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	15	2	0.35	17232825	4027	13.29	4290	4300	4270	5570	3000	4285	4279.32	0.74	0	1561	4351	4317	4286	4252	4221	4317	4252	15	1285	100	2910	5	1	15000000	645	5.47	0.37	12	0.03	786.00	11603.00	5700	20220921	-24.56	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.45	N	004590	100	15 억		110273	N	N	0	N	00	N
49	20230920	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	5	2	0.12	34320	8	0.03	4290	4290	4290	5570	3000	4285	4290.00	0.74	0	0	4351	4317	4286	4252	4221	4317	4252	15	1285	100	2910	5	1	15000000	644	5.46	0.37	12	0.00	786.00	11603.00	5700	20220921	-24.74	4015	20221013	6.85	5090	-15.72	20230704	4025	6.58	20230103	5700	-24.74	20220921	4015	6.85	20221013	2.45	N	004590	100	15 억		110273	N	N	0	N	00	N
50	20230919	160146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-20	5	-0.46	129870590	30216	117.51	4285	4320	4255	5590	3015	4305	4298.07	0.73	0	605	4328	4316	4303	4291	4278	4322	4297	15	1285	100	2920	5	1	15000000	643	5.45	0.37	12	0.20	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.47	N	004590	100	15 억		109671	N	N	0	N	00	N
51	20230919	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-20	5	-0.46	128265430	29842	116.05	4285	4320	4255	5590	3015	4305	4298.15	0.73	0	562	4328	4316	4303	4291	4278	4322	4297	15	1285	100	2920	5	1	15000000	643	5.45	0.37	12	0.20	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.47	N	004590	100	15 억		109671	N	N	0	N	00	N
52	20230919	140146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	0	3	0.00	86395500	20092	78.14	4285	4320	4255	5590	3015	4305	4300.00	0.73	0	515	4328	4316	4303	4291	4278	4322	4297	15	1285	100	2920	5	1	15000000	646	5.48	0.37	12	0.13	786.00	11603.00	5700	20220921	-24.47	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5700	-24.47	20220921	4015	7.22	20221013	2.47	N	004590	100	15 억		109671	N	N	0	N	00	N
53	20230919	130147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-5	5	-0.12	74645795	17358	67.50	4285	4320	4255	5590	3015	4305	4300.37	0.73	0	515	4328	4316	4303	4291	4278	4322	4297	15	1285	100	2920	5	1	15000000	645	5.47	0.37	12	0.12	786.00	11603.00	5700	20220921	-24.56	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.47	N	004590	100	15 억		109671	N	N	0	N	00	N
54	20230919	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	0	3	0.00	70774385	16458	64.00	4285	4320	4255	5590	3015	4305	4300.30	0.73	0	379	4328	4316	4303	4291	4278	4322	4297	15	1285	100	2920	5	1	15000000	646	5.48	0.37	12	0.11	786.00	11603.00	5700	20220921	-24.47	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5700	-24.47	20220921	4015	7.22	20221013	2.47	N	004590	100	15 억		109671	N	N	0	N	00	N
55	20230919	110151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-5	5	-0.12	55076250	12819	49.85	4285	4320	4255	5590	3015	4305	4296.45	0.73	0	-20	4328	4316	4303	4291	4278	4322	4297	15	1285	100	2920	5	1	15000000	645	5.47	0.37	12	0.09	786.00	11603.00	5700	20220921	-24.56	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.47	N	004590	100	15 억		109671	N	N	0	N	00	N
56	20230919	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	0	3	0.00	22137640	5147	20.02	4285	4315	4285	5590	3015	4305	4301.08	0.73	0	-179	4328	4316	4303	4291	4278	4322	4297	15	1285	100	2920	5	1	15000000	646	5.48	0.37	12	0.03	786.00	11603.00	5700	20220921	-24.47	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5700	-24.47	20220921	4015	7.22	20221013	2.47	N	004590	100	15 억		109671	N	N	0	N	00	N
57	20230919	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-20	5	-0.46	2618135	611	2.38	4285	4285	4285	5590	3015	4305	4285.00	0.73	0	46	4328	4316	4303	4291	4278	4322	4297	15	1285	100	2920	5	1	15000000	643	5.45	0.37	12	0.00	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.47	N	004590	100	15 억		109671	N	N	0	N	00	N
58	20230918	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	5	2	0.12	110623115	25703	120.28	4300	4315	4290	5590	3010	4300	4303.91	0.69	0	4143	4346	4322	4276	4252	4206	4335	4265	15	1290	100	2920	5	1	15000000	646	5.48	0.37	12	0.17	786.00	11603.00	5700	20220921	-24.47	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5700	-24.47	20220921	4015	7.22	20221013	2.53	N	004590	100	15 억		103899	N	N	0	N	00	N
59	20230918	150146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	110442400	25661	120.08	4300	4315	4290	5590	3010	4300	4303.91	0.69	0	4162	4346	4322	4276	4252	4206	4335	4265	15	1290	100	2920	5	1	15000000	645	5.47	0.37	12	0.17	786.00	11603.00	5700	20220921	-24.56	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.53	N	004590	100	15 억		103899	N	N	0	N	00	N
60	20230918	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	10	2	0.23	108680510	25252	118.17	4300	4315	4290	5590	3010	4300	4303.85	0.69	0	4173	4346	4322	4276	4252	4206	4335	4265	15	1290	100	2920	5	1	15000000	647	5.48	0.37	12	0.17	786.00	11603.00	5700	20220921	-24.39	4015	20221013	7.35	5090	-15.32	20230704	4025	7.08	20230103	5700	-24.39	20220921	4015	7.35	20221013	2.53	N	004590	100	15 억		103899	N	N	0	N	00	N
61	20230918	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	5	2	0.12	99866075	23208	108.60	4300	4315	4290	5590	3010	4300	4303.10	0.69	0	4167	4346	4322	4276	4252	4206	4335	4265	15	1290	100	2920	5	1	15000000	646	5.48	0.37	12	0.15	786.00	11603.00	5700	20220921	-24.47	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5700	-24.47	20220921	4015	7.22	20221013	2.53	N	004590	100	15 억		103899	N	N	0	N	00	N
62	20230918	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-5	5	-0.12	98213340	22824	106.80	4300	4315	4290	5590	3010	4300	4303.08	0.69	0	4167	4346	4322	4276	4252	4206	4335	4265	15	1290	100	2920	5	1	15000000	644	5.46	0.37	12	0.15	786.00	11603.00	5700	20220921	-24.65	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5700	-24.65	20220921	4015	6.97	20221013	2.53	N	004590	100	15 억		103899	N	N	0	N	00	N
63	20230918	110148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	5	2	0.12	69729790	16209	75.85	4300	4315	4290	5590	3010	4300	4301.92	0.69	0	3212	4346	4322	4276	4252	4206	4335	4265	15	1290	100	2920	5	1	15000000	646	5.48	0.37	12	0.11	786.00	11603.00	5700	20220921	-24.47	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5700	-24.47	20220921	4015	7.22	20221013	2.53	N	004590	100	15 억		103899	N	N	0	N	00	N
64	20230918	100147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	41556775	9662	45.21	4300	4315	4290	5590	3010	4300	4301.06	0.69	0	408	4346	4322	4276	4252	4206	4335	4265	15	1290	100	2920	5	1	15000000	645	5.47	0.37	12	0.06	786.00	11603.00	5700	20220921	-24.56	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.53	N	004590	100	15 억		103899	N	N	0	N	00	N
65	20230918	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	3311000	770	3.60	4300	4300	4300	5590	3010	4300	4300.00	0.69	0	-369	4346	4322	4276	4252	4206	4335	4265	15	1290	100	2920	5	1	15000000	645	5.47	0.37	12	0.01	786.00	11603.00	5700	20220921	-24.56	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.53	N	004590	100	15 억		103899	N	N	0	N	00	N
66	20230915	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	80	2	1.90	91201480	21328	60.54	4230	4300	4230	5480	2955	4220	4276.14	0.66	0	4171	4266	4242	4216	4192	4166	4255	4205	15	1260	100	2860	5	1	15000000	645	5.47	0.37	12	0.14	786.00	11603.00	5700	20220921	-24.56	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.54	N	004590	100	15 억		99730	N	N	0	N	00	N
67	20230915	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	70	2	1.66	84079105	19670	55.84	4230	4295	4230	5480	2955	4220	4274.48	0.66	0	4002	4266	4242	4216	4192	4166	4255	4205	15	1260	100	2860	5	1	15000000	644	5.46	0.37	12	0.13	786.00	11603.00	5700	20220921	-24.74	4015	20221013	6.85	5090	-15.72	20230704	4025	6.58	20230103	5700	-24.74	20220921	4015	6.85	20221013	2.54	N	004590	100	15 억		99730	N	N	0	N	00	N
68	20230915	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	70	2	1.66	66588375	15593	44.26	4230	4295	4230	5480	2955	4220	4270.40	0.66	0	1562	4266	4242	4216	4192	4166	4255	4205	15	1260	100	2860	5	1	15000000	644	5.46	0.37	12	0.10	786.00	11603.00	5700	20220921	-24.74	4015	20221013	6.85	5090	-15.72	20230704	4025	6.58	20230103	5700	-24.74	20220921	4015	6.85	20221013	2.54	N	004590	100	15 억		99730	N	N	0	N	00	N
69	20230915	130145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	45	2	1.07	56308745	13196	37.46	4230	4295	4230	5480	2955	4220	4267.11	0.66	0	1049	4266	4242	4216	4192	4166	4255	4205	15	1260	100	2860	5	1	15000000	640	5.43	0.37	12	0.09	786.00	11603.00	5700	20220921	-25.18	4015	20221013	6.23	5090	-16.21	20230704	4025	5.96	20230103	5700	-25.18	20220921	4015	6.23	20221013	2.54	N	004590	100	15 억		99730	N	N	0	N	00	N
70	20230915	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	35	2	0.83	38793030	9107	25.85	4230	4280	4230	5480	2955	4220	4259.69	0.66	0	-777	4266	4242	4216	4192	4166	4255	4205	15	1260	100	2860	5	1	15000000	638	5.41	0.37	12	0.06	786.00	11603.00	5700	20220921	-25.35	4015	20221013	5.98	5090	-16.40	20230704	4025	5.71	20230103	5700	-25.35	20220921	4015	5.98	20221013	2.54	N	004590	100	15 억		99730	N	N	0	N	00	N
71	20230915	110149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	60	2	1.42	33433465	7850	22.28	4230	4280	4230	5480	2955	4220	4259.04	0.66	0	-1480	4266	4242	4216	4192	4166	4255	4205	15	1260	100	2860	5	1	15000000	642	5.45	0.37	12	0.05	786.00	11603.00	5700	20220921	-24.91	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5700	-24.91	20220921	4015	6.60	20221013	2.54	N	004590	100	15 억		99730	N	N	0	N	00	N
72	20230915	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	35	2	0.83	17951215	4224	11.99	4230	4275	4230	5480	2955	4220	4249.81	0.66	0	-156	4266	4242	4216	4192	4166	4255	4205	15	1260	100	2860	5	1	15000000	638	5.41	0.37	12	0.03	786.00	11603.00	5700	20220921	-25.35	4015	20221013	5.98	5090	-16.40	20230704	4025	5.71	20230103	5700	-25.35	20220921	4015	5.98	20221013	2.54	N	004590	100	15 억		99730	N	N	0	N	00	N
73	20230915	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	10	2	0.24	3054060	722	2.05	4230	4230	4230	5480	2955	4220	4230.00	0.66	0	22	4266	4242	4216	4192	4166	4255	4205	15	1260	100	2860	5	1	15000000	635	5.38	0.36	12	0.00	786.00	11603.00	5700	20220921	-25.79	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	5700	-25.79	20220921	4015	5.35	20221013	2.54	N	004590	100	15 억		99730	N	N	0	N	00	N
74	20230914	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	10	2	0.24	147391490	34993	130.33	4210	4240	4190	5470	2950	4210	4212.05	0.67	0	-1139	4306	4257	4226	4177	4146	4242	4162	15	1260	100	2860	5	1	15000000	633	5.37	0.36	12	0.23	786.00	11603.00	5700	20220921	-25.96	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	5700	-25.96	20220921	4015	5.11	20221013	2.58	N	004590	100	15 억		100871	N	N	0	N	00	N
75	20230914	150147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	0	3	0.00	136302255	32357	120.51	4210	4240	4190	5470	2950	4210	4212.48	0.67	0	-373	4306	4257	4226	4177	4146	4242	4162	15	1260	100	2860	5	1	15000000	632	5.36	0.36	12	0.22	786.00	11603.00	5700	20220921	-26.14	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5700	-26.14	20220921	4015	4.86	20221013	2.58	N	004590	100	15 억		100871	N	N	0	N	00	N
76	20230914	140145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	20	2	0.48	112377015	26699	99.44	4210	4240	4190	5470	2950	4210	4209.02	0.67	0	-508	4306	4257	4226	4177	4146	4242	4162	15	1260	100	2860	5	1	15000000	635	5.38	0.36	12	0.18	786.00	11603.00	5700	20220921	-25.79	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	5700	-25.79	20220921	4015	5.35	20221013	2.58	N	004590	100	15 억		100871	N	N	0	N	00	N
77	20230914	130145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	0	3	0.00	48997500	11630	43.31	4210	4240	4195	5470	2950	4210	4213.14	0.67	0	-834	4306	4257	4226	4177	4146	4242	4162	15	1260	100	2860	5	1	15000000	632	5.36	0.36	12	0.08	786.00	11603.00	5700	20220921	-26.14	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5700	-26.14	20220921	4015	4.86	20221013	2.58	N	004590	100	15 억		100871	N	N	0	N	00	N
78	20230914	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	0	3	0.00	44928565	10667	39.73	4210	4240	4195	5470	2950	4210	4212.00	0.67	0	-834	4306	4257	4226	4177	4146	4242	4162	15	1260	100	2860	5	1	15000000	632	5.36	0.36	12	0.07	786.00	11603.00	5700	20220921	-26.14	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5700	-26.14	20220921	4015	4.86	20221013	2.58	N	004590	100	15 억		100871	N	N	0	N	00	N
79	20230914	110148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	0	3	0.00	29599205	7028	26.18	4210	4240	4195	5470	2950	4210	4211.71	0.67	0	-833	4306	4257	4226	4177	4146	4242	4162	15	1260	100	2860	5	1	15000000	632	5.36	0.36	12	0.05	786.00	11603.00	5700	20220921	-26.14	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5700	-26.14	20220921	4015	4.86	20221013	2.58	N	004590	100	15 억		100871	N	N	0	N	00	N
80	20230914	100143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	0	3	0.00	15938950	3783	14.09	4210	4240	4205	5470	2950	4210	4213.72	0.67	0	-223	4306	4257	4226	4177	4146	4242	4162	15	1260	100	2860	5	1	15000000	632	5.36	0.36	12	0.03	786.00	11603.00	5700	20220921	-26.14	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5700	-26.14	20220921	4015	4.86	20221013	2.58	N	004590	100	15 억		100871	N	N	0	N	00	N
81	20230914	090146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	0	3	0.00	2972230	706	2.63	4210	4210	4205	5470	2950	4210	4209.90	0.67	0	-23	4306	4257	4226	4177	4146	4242	4162	15	1260	100	2860	5	1	15000000	632	5.36	0.36	12	0.00	786.00	11603.00	5700	20220921	-26.14	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5700	-26.14	20220921	4015	4.86	20221013	2.58	N	004590	100	15 억		100871	N	N	0	N	00	N
82	20230913	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-45	5	-1.06	113109960	26747	113.35	4245	4275	4195	5530	2980	4255	4229.08	0.68	0	-406	4318	4286	4253	4221	4188	4302	4237	15	1275	100	2890	5	1	15000000	632	5.36	0.36	12	0.18	786.00	11603.00	5700	20220921	-26.14	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5700	-26.14	20220921	4015	4.86	20221013	2.59	N	004590	100	15 억		101511	N	N	0	N	00	N
83	20230913	150145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-45	5	-1.06	105195880	24866	105.38	4245	4275	4195	5530	2980	4255	4230.49	0.68	0	-73	4318	4286	4253	4221	4188	4302	4237	15	1275	100	2890	5	1	15000000	632	5.36	0.36	12	0.17	786.00	11603.00	5700	20220921	-26.14	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5700	-26.14	20220921	4015	4.86	20221013	2.59	N	004590	100	15 억		101511	N	N	0	N	00	N
84	20230913	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-25	5	-0.59	94677805	22370	94.80	4245	4275	4195	5530	2980	4255	4232.33	0.68	0	-121	4318	4286	4253	4221	4188	4302	4237	15	1275	100	2890	5	1	15000000	635	5.38	0.36	12	0.15	786.00	11603.00	5700	20220921	-25.79	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	5700	-25.79	20220921	4015	5.35	20221013	2.59	N	004590	100	15 억		101511	N	N	0	N	00	N
85	20230913	130144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-30	5	-0.71	86031360	20318	86.10	4245	4275	4195	5530	2980	4255	4234.22	0.68	0	-121	4318	4286	4253	4221	4188	4302	4237	15	1275	100	2890	5	1	15000000	634	5.38	0.36	12	0.14	786.00	11603.00	5700	20220921	-25.88	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	5700	-25.88	20220921	4015	5.23	20221013	2.59	N	004590	100	15 억		101511	N	N	0	N	00	N
86	20230913	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-25	5	-0.59	73079195	17250	73.10	4245	4275	4195	5530	2980	4255	4236.45	0.68	0	-772	4318	4286	4253	4221	4188	4302	4237	15	1275	100	2890	5	1	15000000	635	5.38	0.36	12	0.12	786.00	11603.00	5700	20220921	-25.79	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	5700	-25.79	20220921	4015	5.35	20221013	2.59	N	004590	100	15 억		101511	N	N	0	N	00	N
87	20230913	110147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	15	2	0.35	27261555	6411	27.17	4245	4270	4230	5530	2980	4255	4252.30	0.68	0	-1054	4318	4286	4253	4221	4188	4302	4237	15	1275	100	2890	5	1	15000000	641	5.43	0.37	12	0.04	786.00	11603.00	5700	20220921	-25.09	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	5700	-25.09	20220921	4015	6.35	20221013	2.59	N	004590	100	15 억		101511	N	N	0	N	00	N
88	20230913	100146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	10	2	0.24	18179595	4278	18.13	4245	4270	4230	5530	2980	4255	4249.53	0.68	0	-97	4318	4286	4253	4221	4188	4302	4237	15	1275	100	2890	5	1	15000000	640	5.43	0.37	12	0.03	786.00	11603.00	5700	20220921	-25.18	4015	20221013	6.23	5090	-16.21	20230704	4025	5.96	20230103	5700	-25.18	20220921	4015	6.23	20221013	2.59	N	004590	100	15 억		101511	N	N	0	N	00	N
89	20230913	090145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-5	5	-0.12	6444740	1518	6.43	4245	4250	4245	5530	2980	4255	4245.40	0.68	0	-126	4318	4286	4253	4221	4188	4302	4237	15	1275	100	2890	5	1	15000000	638	5.41	0.37	12	0.01	786.00	11603.00	5700	20220921	-25.44	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	5700	-25.44	20220921	4015	5.85	20221013	2.59	N	004590	100	15 억		101511	N	N	0	N	00	N
90	20230912	160144	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4255	-15	5	-0.35	99650450	23476	94.82	4250	4285	4220	5550	2990	4270	4244.78	0.68	0	-274	4356	4312	4281	4237	4206	4297	4222	15	1280	100	2900	5	1	15000000	638	5.41	0.37	12	0.16	786.00	11603.00	5700	20220921	-25.35	4015	20221013	5.98	5090	-16.40	20230704	4025	5.71	20230103	5700	-25.35	20220921	4015	5.98	20221013	2.58	N	004590	100	15 억		101788	N	N	0	N	00	N
91	20230912	150146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4240	-30	5	-0.70	96128950	22648	91.48	4250	4285	4220	5550	2990	4270	4244.48	0.68	0	-159	4356	4312	4281	4237	4206	4297	4222	15	1280	100	2900	5	1	15000000	636	5.39	0.37	12	0.15	786.00	11603.00	5700	20220921	-25.61	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	5700	-25.61	20220921	4015	5.60	20221013	2.58	N	004590	100	15 억		101788	N	N	0	N	00	N
92	20230912	140146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4240	-30	5	-0.70	90692205	21365	86.30	4250	4285	4220	5550	2990	4270	4244.90	0.68	0	355	4356	4312	4281	4237	4206	4297	4222	15	1280	100	2900	5	1	15000000	636	5.39	0.37	12	0.14	786.00	11603.00	5700	20220921	-25.61	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	5700	-25.61	20220921	4015	5.60	20221013	2.58	N	004590	100	15 억		101788	N	N	0	N	00	N
93	20230912	130145	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4250	-20	5	-0.47	71010960	16725	67.55	4250	4285	4220	5550	2990	4270	4245.80	0.68	0	1070	4356	4312	4281	4237	4206	4297	4222	15	1280	100	2900	5	1	15000000	638	5.41	0.37	12	0.11	786.00	11603.00	5700	20220921	-25.44	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	5700	-25.44	20220921	4015	5.85	20221013	2.58	N	004590	100	15 억		101788	N	N	0	N	00	N
94	20230912	120143	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4240	-30	5	-0.70	67173405	15821	63.90	4250	4285	4220	5550	2990	4270	4245.84	0.68	0	825	4356	4312	4281	4237	4206	4297	4222	15	1280	100	2900	5	1	15000000	636	5.39	0.37	12	0.11	786.00	11603.00	5700	20220921	-25.61	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	5700	-25.61	20220921	4015	5.60	20221013	2.58	N	004590	100	15 억		101788	N	N	0	N	00	N
95	20230912	110145	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4250	-20	5	-0.47	47325555	11135	44.98	4250	4285	4220	5550	2990	4270	4250.16	0.68	0	841	4356	4312	4281	4237	4206	4297	4222	15	1280	100	2900	5	1	15000000	638	5.41	0.37	12	0.07	786.00	11603.00	5700	20220921	-25.44	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	5700	-25.44	20220921	4015	5.85	20221013	2.58	N	004590	100	15 억		101788	N	N	0	N	00	N
96	20230912	100145	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	-25	5	-0.59	41323255	9722	39.27	4250	4285	4220	5550	2990	4270	4250.49	0.68	0	362	4356	4312	4281	4237	4206	4297	4222	15	1280	100	2900	5	1	15000000	637	5.40	0.37	12	0.06	786.00	11603.00	5700	20220921	-25.53	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	5700	-25.53	20220921	4015	5.73	20221013	2.58	N	004590	100	15 억		101788	N	N	0	N	00	N
97	20230912	090146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	-10	5	-0.23	2342770	551	2.23	4250	4270	4250	5550	2990	4270	4251.85	0.68	0	14	4356	4312	4281	4237	4206	4297	4222	15	1280	100	2900	5	1	15000000	639	5.42	0.37	12	0.00	786.00	11603.00	5700	20220921	-25.26	4015	20221013	6.10	5090	-16.31	20230704	4025	5.84	20230103	5700	-25.26	20220921	4015	6.10	20221013	2.58	N	004590	100	15 억		101788	N	N	0	N	00	N
98	20230911	160143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-35	5	-0.81	105692255	24722	106.74	4305	4325	4250	5590	3015	4305	4274.89	0.67	0	-5869	4398	4351	4303	4256	4208	4375	4280	15	1285	100	2920	5	1	15000000	641	5.43	0.37	12	0.16	786.00	11603.00	5700	20220921	-25.09	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	5700	-25.09	20220921	4015	6.35	20221013	2.65	N	004590	100	15 억		99809	N	N	0	N	00	N
99	20230911	150145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-25	5	-0.58	70596385	16490	71.20	4305	4325	4260	5590	3015	4305	4280.75	0.67	0	1516	4398	4351	4303	4256	4208	4375	4280	15	1285	100	2920	5	1	15000000	642	5.45	0.37	12	0.11	786.00	11603.00	5700	20220921	-24.91	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5700	-24.91	20220921	4015	6.60	20221013	2.65	N	004590	100	15 억		99809	N	N	0	N	00	N
100	20230911	140145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-5	5	-0.12	63703015	14881	64.25	4305	4325	4260	5590	3015	4305	4280.36	0.67	0	2312	4398	4351	4303	4256	4208	4375	4280	15	1285	100	2920	5	1	15000000	645	5.47	0.37	12	0.10	786.00	11603.00	5700	20220921	-24.56	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.65	N	004590	100	15 억		99809	N	N	0	N	00	N
101	20230911	130145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-5	5	-0.12	60550180	14146	61.08	4305	4325	4260	5590	3015	4305	4279.88	0.67	0	2312	4398	4351	4303	4256	4208	4375	4280	15	1285	100	2920	5	1	15000000	645	5.47	0.37	12	0.09	786.00	11603.00	5700	20220921	-24.56	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.65	N	004590	100	15 억		99809	N	N	0	N	00	N
102	20230911	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-20	5	-0.46	55576040	12985	56.06	4305	4325	4260	5590	3015	4305	4279.47	0.67	0	2315	4398	4351	4303	4256	4208	4375	4280	15	1285	100	2920	5	1	15000000	643	5.45	0.37	12	0.09	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.65	N	004590	100	15 억		99809	N	N	0	N	00	N
103	20230911	110145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-20	5	-0.46	40477695	9450	40.80	4305	4325	4260	5590	3015	4305	4282.69	0.67	0	2313	4398	4351	4303	4256	4208	4375	4280	15	1285	100	2920	5	1	15000000	643	5.45	0.37	12	0.06	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.65	N	004590	100	15 억		99809	N	N	0	N	00	N
104	20230911	100143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-20	5	-0.46	33628435	7852	33.90	4305	4325	4260	5590	3015	4305	4281.96	0.67	0	2347	4398	4351	4303	4256	4208	4375	4280	15	1285	100	2920	5	1	15000000	643	5.45	0.37	12	0.05	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.65	N	004590	100	15 억		99809	N	N	0	N	00	N
105	20230911	090142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-25	5	-0.58	8212620	1913	8.26	4305	4305	4270	5590	3015	4305	4291.00	0.67	0	102	4398	4351	4303	4256	4208	4375	4280	15	1285	100	2920	5	1	15000000	642	5.45	0.37	12	0.01	786.00	11603.00	5700	20220921	-24.91	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5700	-24.91	20220921	4015	6.60	20221013	2.65	N	004590	100	15 억		99809	N	N	0	N	00	N
106	20230908	160145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	15	2	0.35	98363485	22963	198.52	4270	4350	4255	5570	3005	4290	4283.56	0.66	0	-35	4320	4305	4280	4265	4240	4312	4272	15	1280	100	2910	5	1	15000000	646	5.48	0.37	12	0.15	786.00	11603.00	5700	20220921	-24.47	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5700	-24.47	20220921	4015	7.22	20221013	2.65	N	004590	100	15 억		99046	N	N	0	N	00	N
107	20230908	150145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	20	2	0.47	95677115	22339	193.13	4270	4350	4255	5570	3005	4290	4282.96	0.66	0	12	4320	4305	4280	4265	4240	4312	4272	15	1280	100	2910	5	1	15000000	647	5.48	0.37	12	0.15	786.00	11603.00	5700	20220921	-24.39	4015	20221013	7.35	5090	-15.32	20230704	4025	7.08	20230103	5700	-24.39	20220921	4015	7.35	20221013	2.65	N	004590	100	15 억		99046	N	N	0	N	00	N
108	20230908	140145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-5	5	-0.12	71928765	16813	145.35	4270	4350	4255	5570	3005	4290	4278.16	0.66	0	1775	4320	4305	4280	4265	4240	4312	4272	15	1280	100	2910	5	1	15000000	643	5.45	0.37	12	0.11	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.65	N	004590	100	15 억		99046	N	N	0	N	00	N
109	20230908	130145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-10	5	-0.23	68640770	16049	138.75	4270	4350	4255	5570	3005	4290	4276.95	0.66	0	1760	4320	4305	4280	4265	4240	4312	4272	15	1280	100	2910	5	1	15000000	642	5.45	0.37	12	0.11	786.00	11603.00	5700	20220921	-24.91	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5700	-24.91	20220921	4015	6.60	20221013	2.65	N	004590	100	15 억		99046	N	N	0	N	00	N
110	20230908	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-10	5	-0.23	68546240	16027	138.56	4270	4350	4255	5570	3005	4290	4276.92	0.66	0	1761	4320	4305	4280	4265	4240	4312	4272	15	1280	100	2910	5	1	15000000	642	5.45	0.37	12	0.11	786.00	11603.00	5700	20220921	-24.91	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5700	-24.91	20220921	4015	6.60	20221013	2.65	N	004590	100	15 억		99046	N	N	0	N	00	N
111	20230908	110145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-5	5	-0.12	66427095	15532	134.28	4270	4350	4255	5570	3005	4290	4276.79	0.66	0	1759	4320	4305	4280	4265	4240	4312	4272	15	1280	100	2910	5	1	15000000	643	5.45	0.37	12	0.10	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.65	N	004590	100	15 억		99046	N	N	0	N	00	N
112	20230908	100145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	25	2	0.58	58867750	13766	119.01	4270	4350	4255	5570	3005	4290	4276.31	0.66	0	2991	4320	4305	4280	4265	4240	4312	4272	15	1280	100	2910	5	1	15000000	647	5.49	0.37	12	0.09	786.00	11603.00	5700	20220921	-24.30	4015	20221013	7.47	5090	-15.23	20230704	4025	7.20	20230103	5700	-24.30	20220921	4015	7.47	20221013	2.65	N	004590	100	15 억		99046	N	N	0	N	00	N
113	20230908	090147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	5	2	0.12	857655	200	1.73	4270	4295	4270	5570	3005	4290	4288.27	0.66	0	-125	4320	4305	4280	4265	4240	4312	4272	15	1280	100	2910	5	1	15000000	644	5.46	0.37	12	0.00	786.00	11603.00	5700	20220921	-24.65	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5700	-24.65	20220921	4015	6.97	20221013	2.65	N	004590	100	15 억		99046	N	N	0	N	00	N
114	20230907	160145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	10	2	0.23	47209570	11066	83.04	4265	4295	4255	5560	3000	4280	4266.18	0.68	0	-3371	4316	4297	4276	4257	4236	4307	4267	15	1280	100	2910	5	1	15000000	644	5.46	0.37	12	0.07	786.00	11603.00	5700	20220921	-24.74	4015	20221013	6.85	5090	-15.72	20230704	4025	6.58	20230103	5700	-24.74	20220921	4015	6.85	20221013	2.67	N	004590	100	15 억		102417	N	N	0	N	00	N
115	20230907	150144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-10	5	-0.23	44762670	10493	78.74	4265	4295	4255	5560	3000	4280	4265.96	0.68	0	-3362	4316	4297	4276	4257	4236	4307	4267	15	1280	100	2910	5	1	15000000	641	5.43	0.37	12	0.07	786.00	11603.00	5700	20220921	-25.09	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	5700	-25.09	20220921	4015	6.35	20221013	2.67	N	004590	100	15 억		102417	N	N	0	N	00	N
116	20230907	140143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-20	5	-0.47	42911355	10060	75.49	4265	4295	4255	5560	3000	4280	4265.54	0.68	0	-3207	4316	4297	4276	4257	4236	4307	4267	15	1280	100	2910	5	1	15000000	639	5.42	0.37	12	0.07	786.00	11603.00	5700	20220921	-25.26	4015	20221013	6.10	5090	-16.31	20230704	4025	5.84	20230103	5700	-25.26	20220921	4015	6.10	20221013	2.67	N	004590	100	15 억		102417	N	N	0	N	00	N
117	20230907	130145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-10	5	-0.23	30492965	7148	53.64	4265	4295	4255	5560	3000	4280	4265.94	0.68	0	-3044	4316	4297	4276	4257	4236	4307	4267	15	1280	100	2910	5	1	15000000	641	5.43	0.37	12	0.05	786.00	11603.00	5700	20220921	-25.09	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	5700	-25.09	20220921	4015	6.35	20221013	2.67	N	004590	100	15 억		102417	N	N	0	N	00	N
118	20230907	120146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	15	2	0.35	29034080	6806	51.07	4265	4295	4255	5560	3000	4280	4265.95	0.68	0	-3044	4316	4297	4276	4257	4236	4307	4267	15	1280	100	2910	5	1	15000000	644	5.46	0.37	12	0.05	786.00	11603.00	5700	20220921	-24.65	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5700	-24.65	20220921	4015	6.97	20221013	2.67	N	004590	100	15 억		102417	N	N	0	N	00	N
119	20230907	110145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-20	5	-0.47	25137910	5893	44.22	4265	4280	4255	5560	3000	4280	4265.72	0.68	0	-2727	4316	4297	4276	4257	4236	4307	4267	15	1280	100	2910	5	1	15000000	639	5.42	0.37	12	0.04	786.00	11603.00	5700	20220921	-25.26	4015	20221013	6.10	5090	-16.31	20230704	4025	5.84	20230103	5700	-25.26	20220921	4015	6.10	20221013	2.67	N	004590	100	15 억		102417	N	N	0	N	00	N
120	20230907	100144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-25	5	-0.58	10447765	2448	18.37	4265	4280	4255	5560	3000	4280	4267.88	0.68	0	-570	4316	4297	4276	4257	4236	4307	4267	15	1280	100	2910	5	1	15000000	638	5.41	0.37	12	0.02	786.00	11603.00	5700	20220921	-25.35	4015	20221013	5.98	5090	-16.40	20230704	4025	5.71	20230103	5700	-25.35	20220921	4015	5.98	20221013	2.67	N	004590	100	15 억		102417	N	N	0	N	00	N
121	20230907	090145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	0	3	0.00	145055	34	0.26	4265	4280	4265	5560	3000	4280	4266.32	0.68	0	0	4316	4297	4276	4257	4236	4307	4267	15	1280	100	2910	5	1	15000000	642	5.45	0.37	12	0.00	786.00	11603.00	5700	20220921	-24.91	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5700	-24.91	20220921	4015	6.60	20221013	2.67	N	004590	100	15 억		102417	N	N	0	N	00	N
122	20230906	160144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	5	2	0.12	56900745	13317	17.05	4275	4295	4255	5550	2995	4275	4272.74	0.69	0	-858	4451	4362	4286	4197	4121	4325	4160	15	1275	100	2900	5	1	15000000	642	5.45	0.37	12	0.09	786.00	11603.00	5700	20220921	-24.91	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5700	-24.91	20220921	4015	6.60	20221013	2.67	N	004590	100	15 억		103278	N	N	0	N	00	N
123	20230906	150142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-5	5	-0.12	54476785	12750	16.33	4275	4295	4255	5550	2995	4275	4272.65	0.69	0	-653	4451	4362	4286	4197	4121	4325	4160	15	1275	100	2900	5	1	15000000	641	5.43	0.37	12	0.09	786.00	11603.00	5700	20220921	-25.09	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	5700	-25.09	20220921	4015	6.35	20221013	2.67	N	004590	100	15 억		103278	N	N	0	N	00	N
124	20230906	140144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-15	5	-0.35	36692895	8588	11.00	4275	4295	4255	5550	2995	4275	4272.51	0.69	0	158	4451	4362	4286	4197	4121	4325	4160	15	1275	100	2900	5	1	15000000	639	5.42	0.37	12	0.06	786.00	11603.00	5700	20220921	-25.26	4015	20221013	6.10	5090	-16.31	20230704	4025	5.84	20230103	5700	-25.26	20220921	4015	6.10	20221013	2.67	N	004590	100	15 억		103278	N	N	0	N	00	N
125	20230906	130146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	0	3	0.00	36126350	8455	10.83	4275	4295	4260	5550	2995	4275	4272.72	0.69	0	165	4451	4362	4286	4197	4121	4325	4160	15	1275	100	2900	5	1	15000000	641	5.44	0.37	12	0.06	786.00	11603.00	5700	20220921	-25.00	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	5700	-25.00	20220921	4015	6.48	20221013	2.67	N	004590	100	15 억		103278	N	N	0	N	00	N
126	20230906	120146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-5	5	-0.12	26441495	6183	7.92	4275	4295	4265	5550	2995	4275	4276.54	0.69	0	165	4451	4362	4286	4197	4121	4325	4160	15	1275	100	2900	5	1	15000000	641	5.43	0.37	12	0.04	786.00	11603.00	5700	20220921	-25.09	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	5700	-25.09	20220921	4015	6.35	20221013	2.67	N	004590	100	15 억		103278	N	N	0	N	00	N
127	20230906	110144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	0	3	0.00	22226485	5197	6.66	4275	4295	4265	5550	2995	4275	4276.88	0.69	0	276	4451	4362	4286	4197	4121	4325	4160	15	1275	100	2900	5	1	15000000	641	5.44	0.37	12	0.03	786.00	11603.00	5700	20220921	-25.00	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	5700	-25.00	20220921	4015	6.48	20221013	2.67	N	004590	100	15 억		103278	N	N	0	N	00	N
128	20230906	100142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	0	3	0.00	16566655	3874	4.96	4275	4295	4265	5550	2995	4275	4276.46	0.69	0	276	4451	4362	4286	4197	4121	4325	4160	15	1275	100	2900	5	1	15000000	641	5.44	0.37	12	0.03	786.00	11603.00	5700	20220921	-25.00	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	5700	-25.00	20220921	4015	6.48	20221013	2.67	N	004590	100	15 억		103278	N	N	0	N	00	N
129	20230906	090143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	20	2	0.47	2904620	679	0.87	4275	4295	4275	5550	2995	4275	4279.30	0.69	0	0	4451	4362	4286	4197	4121	4325	4160	15	1275	100	2900	5	1	15000000	644	5.46	0.37	12	0.00	786.00	11603.00	5700	20220921	-24.65	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5700	-24.65	20220921	4015	6.97	20221013	2.67	N	004590	100	15 억		103278	N	N	0	N	00	N
130	20230905	160143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-5	5	-0.12	331929930	77771	256.10	4280	4375	4210	5560	3000	4280	4268.04	0.69	0	-4	4360	4320	4295	4255	4230	4307	4242	15	1280	100	2910	5	1	15000000	641	5.44	0.37	12	0.52	786.00	11603.00	5700	20220921	-25.00	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	5700	-25.00	20220921	4015	6.48	20221013	2.67	N	004590	100	15 억		103273	N	N	0	N	00	N
131	20230905	150145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-15	5	-0.35	327044970	76627	252.34	4280	4375	4210	5560	3000	4280	4268.01	0.69	0	-124	4360	4320	4295	4255	4230	4307	4242	15	1280	100	2910	5	1	15000000	640	5.43	0.37	12	0.51	786.00	11603.00	5700	20220921	-25.18	4015	20221013	6.23	5090	-16.21	20230704	4025	5.96	20230103	5700	-25.18	20220921	4015	6.23	20221013	2.67	N	004590	100	15 억		103273	N	N	0	N	00	N
132	20230905	140145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-30	5	-0.70	75718995	17722	58.36	4280	4325	4250	5560	3000	4280	4272.60	0.69	0	-482	4360	4320	4295	4255	4230	4307	4242	15	1280	100	2910	5	1	15000000	638	5.41	0.37	12	0.12	786.00	11603.00	5700	20220921	-25.44	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	5700	-25.44	20220921	4015	5.85	20221013	2.67	N	004590	100	15 억		103273	N	N	0	N	00	N
133	20230905	130139	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	5	2	0.12	68342770	15993	52.67	4280	4325	4250	5560	3000	4280	4273.29	0.69	0	-482	4360	4320	4295	4255	4230	4307	4242	15	1280	100	2910	5	1	15000000	643	5.45	0.37	12	0.11	786.00	11603.00	5700	20220921	-24.82	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.67	N	004590	100	15 억		103273	N	N	0	N	00	N
134	20230905	120144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	20	2	0.47	50374505	11781	38.80	4280	4325	4250	5560	3000	4280	4275.91	0.69	0	-439	4360	4320	4295	4255	4230	4307	4242	15	1280	100	2910	5	1	15000000	645	5.47	0.37	12	0.08	786.00	11603.00	5700	20220921	-24.56	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.67	N	004590	100	15 억		103273	N	N	0	N	00	N
135	20230905	110144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	15	2	0.35	47624465	11140	36.68	4280	4295	4250	5560	3000	4280	4275.09	0.69	0	-441	4360	4320	4295	4255	4230	4307	4242	15	1280	100	2910	5	1	15000000	644	5.46	0.37	12	0.07	786.00	11603.00	5700	20220921	-24.65	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5700	-24.65	20220921	4015	6.97	20221013	2.67	N	004590	100	15 억		103273	N	N	0	N	00	N
136	20230905	100143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-5	5	-0.12	30178535	7069	23.28	4280	4295	4250	5560	3000	4280	4269.14	0.69	0	-457	4360	4320	4295	4255	4230	4307	4242	15	1280	100	2910	5	1	15000000	641	5.44	0.37	12	0.05	786.00	11603.00	5700	20220921	-25.00	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	5700	-25.00	20220921	4015	6.48	20221013	2.67	N	004590	100	15 억		103273	N	N	0	N	00	N
137	20230905	090141	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	15	2	0.35	2722530	636	2.09	4280	4295	4280	5560	3000	4280	4280.71	0.69	0	27	4360	4320	4295	4255	4230	4307	4242	15	1280	100	2910	5	1	15000000	644	5.46	0.37	12	0.00	786.00	11603.00	5700	20220921	-24.65	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5700	-24.65	20220921	4015	6.97	20221013	2.67	N	004590	100	15 억		103273	N	N	0	N	00	N
138	20230904	160142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-15	5	-0.35	130111465	30267	151.21	4300	4335	4270	5580	3010	4295	4298.79	0.72	0	-4387	4355	4325	4300	4270	4245	4312	4257	15	1285	100	2920	5	1	15000000	642	5.45	0.37	12	0.20	786.00	11603.00	5950	20220901	-28.07	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5700	-24.91	20220921	4015	6.60	20221013	2.68	N	004590	100	15 억		107662	N	N	0	N	00	N
139	20230904	150140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	0	3	0.00	123409010	28702	143.39	4300	4335	4270	5580	3010	4295	4299.67	0.72	0	-4360	4355	4325	4300	4270	4245	4312	4257	15	1285	100	2920	5	1	15000000	644	5.46	0.37	12	0.19	786.00	11603.00	5950	20220901	-27.82	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5700	-24.65	20220921	4015	6.97	20221013	2.68	N	004590	100	15 억		107662	N	N	0	N	00	N
140	20230904	140141	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-20	5	-0.47	109358360	25417	126.98	4300	4335	4270	5580	3010	4295	4302.57	0.72	0	-4346	4355	4325	4300	4270	4245	4312	4257	15	1285	100	2920	5	1	15000000	641	5.44	0.37	12	0.17	786.00	11603.00	5950	20220901	-28.15	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	5700	-25.00	20220921	4015	6.48	20221013	2.68	N	004590	100	15 억		107662	N	N	0	N	00	N
141	20230904	130143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-10	5	-0.23	95304855	22135	110.58	4300	4335	4270	5580	3010	4295	4305.62	0.72	0	-4338	4355	4325	4300	4270	4245	4312	4257	15	1285	100	2920	5	1	15000000	643	5.45	0.37	12	0.15	786.00	11603.00	5950	20220901	-27.98	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5700	-24.82	20220921	4015	6.72	20221013	2.68	N	004590	100	15 억		107662	N	N	0	N	00	N
142	20230904	120140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	5	2	0.12	93320390	21673	108.27	4300	4335	4270	5580	3010	4295	4305.84	0.72	0	-4358	4355	4325	4300	4270	4245	4312	4257	15	1285	100	2920	5	1	15000000	645	5.47	0.37	12	0.14	786.00	11603.00	5950	20220901	-27.73	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5700	-24.56	20220921	4015	7.10	20221013	2.68	N	004590	100	15 억		107662	N	N	0	N	00	N
143	20230904	110139	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	0	3	0.00	71250105	16544	82.65	4300	4335	4270	5580	3010	4295	4306.70	0.72	0	-2639	4355	4325	4300	4270	4245	4312	4257	15	1285	100	2920	5	1	15000000	644	5.46	0.37	12	0.11	786.00	11603.00	5950	20220901	-27.82	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5700	-24.65	20220921	4015	6.97	20221013	2.68	N	004590	100	15 억		107662	N	N	0	N	00	N
144	20230904	100138	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	15	2	0.35	53114200	12341	61.65	4300	4335	4270	5580	3010	4295	4303.88	0.72	0	-2318	4355	4325	4300	4270	4245	4312	4257	15	1285	100	2920	5	1	15000000	647	5.48	0.37	12	0.08	786.00	11603.00	5950	20220901	-27.56	4015	20221013	7.35	5090	-15.32	20230704	4025	7.08	20230103	5700	-24.39	20220921	4015	7.35	20221013	2.68	N	004590	100	15 억		107662	N	N	0	N	00	N
145	20230904	090140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-20	5	-0.47	6745860	1575	7.87	4300	4300	4270	5580	3010	4295	4283.09	0.72	0	-1263	4355	4325	4300	4270	4245	4312	4257	15	1285	100	2920	5	1	15000000	641	5.44	0.37	12	0.01	786.00	11603.00	5950	20220901	-28.15	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	5700	-25.00	20220921	4015	6.48	20221013	2.68	N	004590	100	15 억		107662	N	N	0	N	00	N
146	20230901	160140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-5	5	-0.12	86076920	19991	78.87	4300	4330	4275	5590	3010	4300	4305.78	0.74	0	-3467	4353	4326	4308	4281	4263	4317	4272	15	1290	100	2920	5	1	15000000	644	5.46	0.37	12	0.13	786.00	11603.00	5950	20220901	-27.82	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5950	-27.82	20220901	4015	6.97	20221013	2.68	N	004590	100	15 억		111129	N	N	0	N	00	N
147	20230901	150142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	82293755	19111	75.40	4300	4330	4275	5590	3010	4300	4306.09	0.74	0	-3450	4353	4326	4308	4281	4263	4317	4272	15	1290	100	2920	5	1	15000000	645	5.47	0.37	12	0.13	786.00	11603.00	5950	20220901	-27.73	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5950	-27.73	20220901	4015	7.10	20221013	2.68	N	004590	100	15 억		111129	N	N	0	N	00	N
148	20230901	140140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	68266290	15860	62.57	4300	4330	4275	5590	3010	4300	4304.31	0.74	0	-3410	4353	4326	4308	4281	4263	4317	4272	15	1290	100	2920	5	1	15000000	645	5.47	0.37	12	0.11	786.00	11603.00	5950	20220901	-27.73	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5950	-27.73	20220901	4015	7.10	20221013	2.68	N	004590	100	15 억		111129	N	N	0	N	00	N
149	20230901	130140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-5	5	-0.12	43675730	10149	40.04	4300	4330	4275	5590	3010	4300	4303.45	0.74	0	-1971	4353	4326	4308	4281	4263	4317	4272	15	1290	100	2920	5	1	15000000	644	5.46	0.37	12	0.07	786.00	11603.00	5950	20220901	-27.82	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5950	-27.82	20220901	4015	6.97	20221013	2.68	N	004590	100	15 억		111129	N	N	0	N	00	N
150	20230901	120140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-20	5	-0.47	43197895	10038	39.60	4300	4330	4275	5590	3010	4300	4303.44	0.74	0	-1971	4353	4326	4308	4281	4263	4317	4272	15	1290	100	2920	5	1	15000000	642	5.45	0.37	12	0.07	786.00	11603.00	5950	20220901	-28.07	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5950	-28.07	20220901	4015	6.60	20221013	2.68	N	004590	100	15 억		111129	N	N	0	N	00	N
151	20230901	110140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	5	2	0.12	34253975	7950	31.37	4300	4330	4290	5590	3010	4300	4308.68	0.74	0	-1971	4353	4326	4308	4281	4263	4317	4272	15	1290	100	2920	5	1	15000000	646	5.48	0.37	12	0.05	786.00	11603.00	5950	20220901	-27.65	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5950	-27.65	20220901	4015	7.22	20221013	2.68	N	004590	100	15 억		111129	N	N	0	N	00	N
152	20230901	100140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-5	5	-0.12	16680660	3878	15.30	4300	4330	4290	5590	3010	4300	4301.36	0.74	0	-87	4353	4326	4308	4281	4263	4317	4272	15	1290	100	2920	5	1	15000000	644	5.46	0.37	12	0.03	786.00	11603.00	5950	20220901	-27.82	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5950	-27.82	20220901	4015	6.97	20221013	2.68	N	004590	100	15 억		111129	N	N	0	N	00	N
153	20230901	090139	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	111800	26	0.10	4300	4300	4300	5590	3010	4300	4300.00	0.74	0	0	4353	4326	4308	4281	4263	4317	4272	15	1290	100	2920	5	1	15000000	645	5.47	0.37	12	0.00	786.00	11603.00	5950	20220901	-27.73	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5950	-27.73	20220901	4015	7.10	20221013	2.68	N	004590	100	15 억		111129	N	N	0	N	00	N