KissMeData/004590/price/prices-20231101.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	20231130	160202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-10	5	-0.25	84535890	21331	220.79	3990	3990	3940	5180	2795	3990	3962.72	0.39	0	783	4023	4006	3988	3971	3953	3997	3962	15	1190	100	2790	5	1	15000000	597	5.06	0.34	12	0.14	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.57	N	004590	100	15 억		58895	N	N	0	N	00	N
3	20231130	150202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-5	5	-0.13	79077045	19959	206.59	3990	3990	3940	5180	2795	3990	3961.97	0.39	0	785	4023	4006	3988	3971	3953	3997	3962	15	1190	100	2790	5	1	15000000	598	5.07	0.34	12	0.13	786.00	11603.00	5090	20230704	-21.71	3840	20231023	3.78	5090	-21.71	20230704	3840	3.78	20231023	5090	-21.71	20230704	3840	3.78	20231023	1.57	N	004590	100	15 억		58895	N	N	0	N	00	N
4	20231130	140202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-5	5	-0.13	76328315	19269	199.45	3990	3990	3940	5180	2795	3990	3961.20	0.39	0	788	4023	4006	3988	3971	3953	3997	3962	15	1190	100	2790	5	1	15000000	598	5.07	0.34	12	0.13	786.00	11603.00	5090	20230704	-21.71	3840	20231023	3.78	5090	-21.71	20230704	3840	3.78	20231023	5090	-21.71	20230704	3840	3.78	20231023	1.57	N	004590	100	15 억		58895	N	N	0	N	00	N
5	20231130	130201	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-25	5	-0.63	59850355	15119	156.50	3990	3990	3940	5180	2795	3990	3958.62	0.39	0	789	4023	4006	3988	3971	3953	3997	3962	15	1190	100	2790	5	1	15000000	595	5.04	0.34	12	0.10	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.57	N	004590	100	15 억		58895	N	N	0	N	00	N
6	20231130	120204	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-25	5	-0.63	57513480	14530	150.40	3990	3990	3940	5180	2795	3990	3958.26	0.39	0	810	4023	4006	3988	3971	3953	3997	3962	15	1190	100	2790	5	1	15000000	595	5.04	0.34	12	0.10	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.57	N	004590	100	15 억		58895	N	N	0	N	00	N
7	20231130	110202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-20	5	-0.50	32671505	8245	85.34	3990	3990	3945	5180	2795	3990	3962.58	0.39	0	-74	4023	4006	3988	3971	3953	3997	3962	15	1190	100	2790	5	1	15000000	596	5.05	0.34	12	0.05	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.57	N	004590	100	15 억		58895	N	N	0	N	00	N
8	20231130	100201	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-10	5	-0.25	30897245	7798	80.72	3990	3990	3945	5180	2795	3990	3962.20	0.39	0	-10	4023	4006	3988	3971	3953	3997	3962	15	1190	100	2790	5	1	15000000	597	5.06	0.34	12	0.05	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.57	N	004590	100	15 억		58895	N	N	0	N	00	N
9	20231130	090203	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-10	5	-0.25	71755	18	0.19	3990	3990	3980	5180	2795	3990	3986.39	0.39	0	0	4023	4006	3988	3971	3953	3997	3962	15	1190	100	2790	5	1	15000000	597	5.06	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.57	N	004590	100	15 억		58895	N	N	0	N	00	N
10	20231129	160201	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-5	5	-0.13	37638630	9446	68.40	3995	4005	3970	5190	2800	3995	3984.59	0.40	0	-1009	4031	4012	4001	3982	3971	4007	3977	15	1195	100	2790	5	1	15000000	599	5.08	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.61	3840	20231023	3.91	5090	-21.61	20230704	3840	3.91	20231023	5090	-21.61	20230704	3840	3.91	20231023	1.57	N	004590	100	15 억		59904	N	N	0	N	00	N
11	20231129	150202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-15	5	-0.38	34622115	8689	62.92	3995	4005	3970	5190	2800	3995	3984.59	0.40	0	-1005	4031	4012	4001	3982	3971	4007	3977	15	1195	100	2790	5	1	15000000	597	5.06	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.57	N	004590	100	15 억		59904	N	N	0	N	00	N
12	20231129	140201	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-5	5	-0.13	28089160	7049	51.04	3995	4005	3970	5190	2800	3995	3984.84	0.40	0	-537	4031	4012	4001	3982	3971	4007	3977	15	1195	100	2790	5	1	15000000	599	5.08	0.34	12	0.05	786.00	11603.00	5090	20230704	-21.61	3840	20231023	3.91	5090	-21.61	20230704	3840	3.91	20231023	5090	-21.61	20230704	3840	3.91	20231023	1.57	N	004590	100	15 억		59904	N	N	0	N	00	N
13	20231129	130204	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-10	5	-0.25	20054630	5034	36.45	3995	4005	3970	5190	2800	3995	3983.84	0.40	0	-164	4031	4012	4001	3982	3971	4007	3977	15	1195	100	2790	5	1	15000000	598	5.07	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.71	3840	20231023	3.78	5090	-21.71	20230704	3840	3.78	20231023	5090	-21.71	20230704	3840	3.78	20231023	1.57	N	004590	100	15 억		59904	N	N	0	N	00	N
14	20231129	120201	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	0	3	0.00	17463450	4383	31.74	3995	4005	3970	5190	2800	3995	3984.36	0.40	0	-10	4031	4012	4001	3982	3971	4007	3977	15	1195	100	2790	5	1	15000000	599	5.08	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.57	N	004590	100	15 억		59904	N	N	0	N	00	N
15	20231129	110201	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-15	5	-0.38	13405070	3363	24.35	3995	4005	3975	5190	2800	3995	3986.05	0.40	0	-7	4031	4012	4001	3982	3971	4007	3977	15	1195	100	2790	5	1	15000000	597	5.06	0.34	12	0.02	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.57	N	004590	100	15 억		59904	N	N	0	N	00	N
16	20231129	100201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	7192070	1802	13.05	3995	4005	3980	5190	2800	3995	3991.16	0.40	0	-4	4031	4012	4001	3982	3971	4007	3977	15	1195	100	2790	5	1	15000000	600	5.09	0.34	12	0.01	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.57	N	004590	100	15 억		59904	N	N	0	N	00	N
17	20231129	090201	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	0	3	0.00	663170	166	1.20	3995	3995	3995	5190	2800	3995	3995.00	0.40	0	0	4031	4012	4001	3982	3971	4007	3977	15	1195	100	2790	5	1	15000000	599	5.08	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.57	N	004590	100	15 억		59904	N	N	0	N	00	N
18	20231128	160202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-25	5	-0.62	54872335	13710	102.74	4015	4020	3990	5220	2815	4020	4002.36	0.40	0	-176	4080	4050	4020	3990	3960	4065	4005	15	1200	100	2810	5	1	15000000	599	5.08	0.34	12	0.09	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.62	N	004590	100	15 억		60080	N	N	0	N	00	N
19	20231128	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-20	5	-0.50	51564875	12883	96.54	4015	4020	3990	5220	2815	4020	4002.55	0.40	0	-107	4080	4050	4020	3990	3960	4065	4005	15	1200	100	2810	5	1	15000000	600	5.09	0.34	12	0.09	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.62	N	004590	100	15 억		60080	N	N	0	N	00	N
20	20231128	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-15	5	-0.37	46514650	11620	87.07	4015	4020	3990	5220	2815	4020	4002.98	0.40	0	-140	4080	4050	4020	3990	3960	4065	4005	15	1200	100	2810	5	1	15000000	601	5.10	0.35	12	0.08	786.00	11603.00	5090	20230704	-21.32	3840	20231023	4.30	5090	-21.32	20230704	3840	4.30	20231023	5090	-21.32	20230704	3840	4.30	20231023	1.62	N	004590	100	15 억		60080	N	N	0	N	00	N
21	20231128	130201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-20	5	-0.50	39550580	9881	74.04	4015	4020	3990	5220	2815	4020	4002.69	0.40	0	-136	4080	4050	4020	3990	3960	4065	4005	15	1200	100	2810	5	1	15000000	600	5.09	0.34	12	0.07	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.62	N	004590	100	15 억		60080	N	N	0	N	00	N
22	20231128	120200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-25	5	-0.62	37921025	9473	70.99	4015	4020	3990	5220	2815	4020	4003.06	0.40	0	-133	4080	4050	4020	3990	3960	4065	4005	15	1200	100	2810	5	1	15000000	599	5.08	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.62	N	004590	100	15 억		60080	N	N	0	N	00	N
23	20231128	110201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-20	5	-0.50	12698140	3172	23.77	4015	4020	3990	5220	2815	4020	4003.20	0.40	0	-126	4080	4050	4020	3990	3960	4065	4005	15	1200	100	2810	5	1	15000000	600	5.09	0.34	12	0.02	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.62	N	004590	100	15 억		60080	N	N	0	N	00	N
24	20231128	100201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-5	5	-0.12	3752375	936	7.01	4015	4020	4005	5220	2815	4020	4008.95	0.40	0	260	4080	4050	4020	3990	3960	4065	4005	15	1200	100	2810	5	1	15000000	602	5.11	0.35	12	0.01	786.00	11603.00	5090	20230704	-21.12	3840	20231023	4.56	5090	-21.12	20230704	3840	4.56	20231023	5090	-21.12	20230704	3840	4.56	20231023	1.62	N	004590	100	15 억		60080	N	N	0	N	00	N
25	20231128	090200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-5	5	-0.12	4015	1	0.01	4015	4015	4015	5220	2815	4020	4015.00	0.40	0	0	4080	4050	4020	3990	3960	4065	4005	15	1200	100	2810	5	1	15000000	602	5.11	0.35	12	0.00	786.00	11603.00	5090	20230704	-21.12	3840	20231023	4.56	5090	-21.12	20230704	3840	4.56	20231023	5090	-21.12	20230704	3840	4.56	20231023	1.62	N	004590	100	15 억		60080	N	N	0	N	00	N
26	20231127	160201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-10	5	-0.25	53508615	13338	65.51	3990	4050	3990	5230	2825	4030	4011.74	0.40	0	504	4100	4065	4010	3975	3920	4037	3947	15	1200	100	2820	5	1	15000000	603	5.11	0.35	12	0.09	786.00	11603.00	5090	20230704	-21.02	3840	20231023	4.69	5090	-21.02	20230704	3840	4.69	20231023	5090	-21.02	20230704	3840	4.69	20231023	1.61	N	004590	100	15 억		59576	N	N	0	N	00	N
27	20231127	150200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-10	5	-0.25	53094565	13235	65.01	3990	4050	3990	5230	2825	4030	4011.68	0.40	0	506	4100	4065	4010	3975	3920	4037	3947	15	1200	100	2820	5	1	15000000	603	5.11	0.35	12	0.09	786.00	11603.00	5090	20230704	-21.02	3840	20231023	4.69	5090	-21.02	20230704	3840	4.69	20231023	5090	-21.02	20230704	3840	4.69	20231023	1.61	N	004590	100	15 억		59576	N	N	0	N	00	N
28	20231127	140201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-5	5	-0.12	51912710	12941	63.56	3990	4050	3990	5230	2825	4030	4011.49	0.40	0	287	4100	4065	4010	3975	3920	4037	3947	15	1200	100	2820	5	1	15000000	604	5.12	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.92	3840	20231023	4.82	5090	-20.92	20230704	3840	4.82	20231023	5090	-20.92	20230704	3840	4.82	20231023	1.61	N	004590	100	15 억		59576	N	N	0	N	00	N
29	20231127	130201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-25	5	-0.62	44168750	11007	54.06	3990	4050	3990	5230	2825	4030	4012.79	0.40	0	289	4100	4065	4010	3975	3920	4037	3947	15	1200	100	2820	5	1	15000000	601	5.10	0.35	12	0.07	786.00	11603.00	5090	20230704	-21.32	3840	20231023	4.30	5090	-21.32	20230704	3840	4.30	20231023	5090	-21.32	20230704	3840	4.30	20231023	1.61	N	004590	100	15 억		59576	N	N	0	N	00	N
30	20231127	120201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-10	5	-0.25	40006350	9974	48.99	3990	4050	3990	5230	2825	4030	4011.06	0.40	0	826	4100	4065	4010	3975	3920	4037	3947	15	1200	100	2820	5	1	15000000	603	5.11	0.35	12	0.07	786.00	11603.00	5090	20230704	-21.02	3840	20231023	4.69	5090	-21.02	20230704	3840	4.69	20231023	5090	-21.02	20230704	3840	4.69	20231023	1.61	N	004590	100	15 억		59576	N	N	0	N	00	N
31	20231127	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	0	3	0.00	26288410	6562	32.23	3990	4045	3990	5230	2825	4030	4006.16	0.40	0	766	4100	4065	4010	3975	3920	4037	3947	15	1200	100	2820	5	1	15000000	605	5.13	0.35	12	0.04	786.00	11603.00	5090	20230704	-20.83	3840	20231023	4.95	5090	-20.83	20230704	3840	4.95	20231023	5090	-20.83	20230704	3840	4.95	20231023	1.61	N	004590	100	15 억		59576	N	N	0	N	00	N
32	20231127	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	0	3	0.00	17675215	4419	21.71	3990	4030	3990	5230	2825	4030	3999.82	0.40	0	791	4100	4065	4010	3975	3920	4037	3947	15	1200	100	2820	5	1	15000000	605	5.13	0.35	12	0.03	786.00	11603.00	5090	20230704	-20.83	3840	20231023	4.95	5090	-20.83	20230704	3840	4.95	20231023	5090	-20.83	20230704	3840	4.95	20231023	1.61	N	004590	100	15 억		59576	N	N	0	N	00	N
33	20231127	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-40	5	-0.99	865830	217	1.07	3990	3990	3990	5230	2825	4030	3990.00	0.40	0	0	4100	4065	4010	3975	3920	4037	3947	15	1200	100	2820	5	1	15000000	599	5.08	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.61	3840	20231023	3.91	5090	-21.61	20230704	3840	3.91	20231023	5090	-21.61	20230704	3840	3.91	20231023	1.61	N	004590	100	15 억		59576	N	N	0	N	00	N
34	20231124	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-15	5	-0.37	81585105	20355	145.40	4045	4045	3955	5250	2835	4045	4008.10	0.39	0	674	4105	4075	4045	4015	3985	4075	4015	15	1205	100	2830	5	1	15000000	605	5.13	0.35	12	0.14	786.00	11603.00	5090	20230704	-20.83	3840	20231023	4.95	5090	-20.83	20230704	3840	4.95	20231023	5090	-20.83	20230704	3840	4.95	20231023	1.63	N	004590	100	15 억		59042	N	N	0	N	00	N
35	20231124	150200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-10	5	-0.25	80674270	20129	143.79	4045	4045	3955	5250	2835	4045	4007.86	0.39	0	675	4105	4075	4045	4015	3985	4075	4015	15	1205	100	2830	5	1	15000000	605	5.13	0.35	12	0.13	786.00	11603.00	5090	20230704	-20.73	3840	20231023	5.08	5090	-20.73	20230704	3840	5.08	20231023	5090	-20.73	20230704	3840	5.08	20231023	1.63	N	004590	100	15 억		59042	N	N	0	N	00	N
36	20231124	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-20	5	-0.49	79110820	19741	141.02	4045	4045	3955	5250	2835	4045	4007.44	0.39	0	663	4105	4075	4045	4015	3985	4075	4015	15	1205	100	2830	5	1	15000000	604	5.12	0.35	12	0.13	786.00	11603.00	5090	20230704	-20.92	3840	20231023	4.82	5090	-20.92	20230704	3840	4.82	20231023	5090	-20.92	20230704	3840	4.82	20231023	1.63	N	004590	100	15 억		59042	N	N	0	N	00	N
37	20231124	130200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-15	5	-0.37	73465910	18337	130.99	4045	4045	3955	5250	2835	4045	4006.43	0.39	0	582	4105	4075	4045	4015	3985	4075	4015	15	1205	100	2830	5	1	15000000	605	5.13	0.35	12	0.12	786.00	11603.00	5090	20230704	-20.83	3840	20231023	4.95	5090	-20.83	20230704	3840	4.95	20231023	5090	-20.83	20230704	3840	4.95	20231023	1.63	N	004590	100	15 억		59042	N	N	0	N	00	N
38	20231124	120200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-20	5	-0.49	67066460	16744	119.61	4045	4045	3955	5250	2835	4045	4005.40	0.39	0	581	4105	4075	4045	4015	3985	4075	4015	15	1205	100	2830	5	1	15000000	604	5.12	0.35	12	0.11	786.00	11603.00	5090	20230704	-20.92	3840	20231023	4.82	5090	-20.92	20230704	3840	4.82	20231023	5090	-20.92	20230704	3840	4.82	20231023	1.63	N	004590	100	15 억		59042	N	N	0	N	00	N
39	20231124	110200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-25	5	-0.62	41228055	10262	73.31	4045	4045	3995	5250	2835	4045	4017.55	0.39	0	419	4105	4075	4045	4015	3985	4075	4015	15	1205	100	2830	5	1	15000000	603	5.11	0.35	12	0.07	786.00	11603.00	5090	20230704	-21.02	3840	20231023	4.69	5090	-21.02	20230704	3840	4.69	20231023	5090	-21.02	20230704	3840	4.69	20231023	1.63	N	004590	100	15 억		59042	N	N	0	N	00	N
40	20231124	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-5	5	-0.12	10033970	2485	17.75	4045	4045	4030	5250	2835	4045	4037.81	0.39	0	-40	4105	4075	4045	4015	3985	4075	4015	15	1205	100	2830	5	1	15000000	606	5.14	0.35	12	0.02	786.00	11603.00	5090	20230704	-20.63	3840	20231023	5.21	5090	-20.63	20230704	3840	5.21	20231023	5090	-20.63	20230704	3840	5.21	20231023	1.63	N	004590	100	15 억		59042	N	N	0	N	00	N
41	20231124	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	0	3	0.00	380230	94	0.67	4045	4045	4045	5250	2835	4045	4045.00	0.39	0	0	4105	4075	4045	4015	3985	4075	4015	15	1205	100	2830	5	1	15000000	607	5.15	0.35	12	0.00	786.00	11603.00	5090	20230704	-20.53	3840	20231023	5.34	5090	-20.53	20230704	3840	5.34	20231023	5090	-20.53	20230704	3840	5.34	20231023	1.63	N	004590	100	15 억		59042	N	N	0	N	00	N
42	20231123	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	0	3	0.00	56855145	13999	102.38	4045	4075	4015	5250	2835	4045	4061.37	0.41	0	-1821	4108	4076	4028	3996	3948	4092	4012	15	1205	100	2830	5	1	15000000	607	5.15	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.53	3840	20231023	5.34	5090	-20.53	20230704	3840	5.34	20231023	5090	-20.53	20230704	3840	5.34	20231023	1.66	N	004590	100	15 억		60904	N	N	0	N	00	N
43	20231123	150201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-15	5	-0.37	53612345	13197	96.51	4045	4075	4015	5250	2835	4045	4062.46	0.41	0	-1811	4108	4076	4028	3996	3948	4092	4012	15	1205	100	2830	5	1	15000000	605	5.13	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.83	3840	20231023	4.95	5090	-20.83	20230704	3840	4.95	20231023	5090	-20.83	20230704	3840	4.95	20231023	1.66	N	004590	100	15 억		60904	N	N	0	N	00	N
44	20231123	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	20	2	0.49	44177100	10864	79.45	4045	4075	4045	5250	2835	4045	4066.38	0.41	0	-1223	4108	4076	4028	3996	3948	4092	4012	15	1205	100	2830	5	1	15000000	610	5.17	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.14	3840	20231023	5.86	5090	-20.14	20230704	3840	5.86	20231023	5090	-20.14	20230704	3840	5.86	20231023	1.66	N	004590	100	15 억		60904	N	N	0	N	00	N
45	20231123	130200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	5	2	0.12	40540525	9969	72.90	4045	4075	4045	5250	2835	4045	4066.66	0.41	0	-1213	4108	4076	4028	3996	3948	4092	4012	15	1205	100	2830	5	1	15000000	608	5.15	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.43	3840	20231023	5.47	5090	-20.43	20230704	3840	5.47	20231023	5090	-20.43	20230704	3840	5.47	20231023	1.66	N	004590	100	15 억		60904	N	N	0	N	00	N
46	20231123	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	20	2	0.49	32722630	8043	58.82	4045	4075	4045	5250	2835	4045	4068.46	0.41	0	-577	4108	4076	4028	3996	3948	4092	4012	15	1205	100	2830	5	1	15000000	610	5.17	0.35	12	0.05	786.00	11603.00	5090	20230704	-20.14	3840	20231023	5.86	5090	-20.14	20230704	3840	5.86	20231023	5090	-20.14	20230704	3840	5.86	20231023	1.66	N	004590	100	15 억		60904	N	N	0	N	00	N
47	20231123	110201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	20	2	0.49	28254840	6944	50.78	4045	4075	4045	5250	2835	4045	4068.96	0.41	0	-478	4108	4076	4028	3996	3948	4092	4012	15	1205	100	2830	5	1	15000000	610	5.17	0.35	12	0.05	786.00	11603.00	5090	20230704	-20.14	3840	20231023	5.86	5090	-20.14	20230704	3840	5.86	20231023	5090	-20.14	20230704	3840	5.86	20231023	1.66	N	004590	100	15 억		60904	N	N	0	N	00	N
48	20231123	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	25	2	0.62	23171955	5696	41.66	4045	4075	4045	5250	2835	4045	4068.11	0.41	0	-250	4108	4076	4028	3996	3948	4092	4012	15	1205	100	2830	5	1	15000000	611	5.18	0.35	12	0.04	786.00	11603.00	5090	20230704	-20.04	3840	20231023	5.99	5090	-20.04	20230704	3840	5.99	20231023	5090	-20.04	20230704	3840	5.99	20231023	1.66	N	004590	100	15 억		60904	N	N	0	N	00	N
49	20231123	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	5	2	0.12	396420	98	0.72	4045	4050	4045	5250	2835	4045	4045.10	0.41	0	43	4108	4076	4028	3996	3948	4092	4012	15	1205	100	2830	5	1	15000000	608	5.15	0.35	12	0.00	786.00	11603.00	5090	20230704	-20.43	3840	20231023	5.47	5090	-20.43	20230704	3840	5.47	20231023	5090	-20.43	20230704	3840	5.47	20231023	1.66	N	004590	100	15 억		60904	N	N	0	N	00	N
50	20231122	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	45	2	1.12	54531560	13598	95.40	4000	4060	3980	5200	2800	4000	4010.26	0.40	0	706	4026	4012	4001	3987	3976	4012	3987	15	1200	100	2800	5	1	15000000	607	5.15	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.53	3840	20231023	5.34	5090	-20.53	20230704	3840	5.34	20231023	5090	-20.53	20230704	3840	5.34	20231023	1.67	N	004590	100	15 억		60198	N	N	0	N	00	N
51	20231122	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	35	2	0.88	53323800	13299	93.31	4000	4060	3980	5200	2800	4000	4009.61	0.40	0	606	4026	4012	4001	3987	3976	4012	3987	15	1200	100	2800	5	1	15000000	605	5.13	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.73	3840	20231023	5.08	5090	-20.73	20230704	3840	5.08	20231023	5090	-20.73	20230704	3840	5.08	20231023	1.67	N	004590	100	15 억		60198	N	N	0	N	00	N
52	20231122	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	40	2	1.00	43262860	10806	75.82	4000	4045	3980	5200	2800	4000	4003.60	0.40	0	530	4026	4012	4001	3987	3976	4012	3987	15	1200	100	2800	5	1	15000000	606	5.14	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.63	3840	20231023	5.21	5090	-20.63	20230704	3840	5.21	20231023	5090	-20.63	20230704	3840	5.21	20231023	1.67	N	004590	100	15 억		60198	N	N	0	N	00	N
53	20231122	130202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	35	2	0.88	36351625	9094	63.80	4000	4035	3980	5200	2800	4000	3997.32	0.40	0	490	4026	4012	4001	3987	3976	4012	3987	15	1200	100	2800	5	1	15000000	605	5.13	0.35	12	0.06	786.00	11603.00	5090	20230704	-20.73	3840	20231023	5.08	5090	-20.73	20230704	3840	5.08	20231023	5090	-20.73	20230704	3840	5.08	20231023	1.67	N	004590	100	15 억		60198	N	N	0	N	00	N
54	20231122	120200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	0	3	0.00	28764400	7204	50.54	4000	4010	3980	5200	2800	4000	3992.84	0.40	0	313	4026	4012	4001	3987	3976	4012	3987	15	1200	100	2800	5	1	15000000	600	5.09	0.34	12	0.05	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.67	N	004590	100	15 억		60198	N	N	0	N	00	N
55	20231122	110205	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-10	5	-0.25	22548115	5650	39.64	4000	4010	3980	5200	2800	4000	3990.82	0.40	0	307	4026	4012	4001	3987	3976	4012	3987	15	1200	100	2800	5	1	15000000	599	5.08	0.34	12	0.04	786.00	11603.00	5090	20230704	-21.61	3840	20231023	3.91	5090	-21.61	20230704	3840	3.91	20231023	5090	-21.61	20230704	3840	3.91	20231023	1.67	N	004590	100	15 억		60198	N	N	0	N	00	N
56	20231122	100202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-15	5	-0.38	15974595	4005	28.10	4000	4010	3980	5200	2800	4000	3988.66	0.40	0	307	4026	4012	4001	3987	3976	4012	3987	15	1200	100	2800	5	1	15000000	598	5.07	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.71	3840	20231023	3.78	5090	-21.71	20230704	3840	3.78	20231023	5090	-21.71	20230704	3840	3.78	20231023	1.67	N	004590	100	15 억		60198	N	N	0	N	00	N
57	20231122	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-10	5	-0.25	1287955	322	2.26	4000	4010	3990	5200	2800	4000	3999.86	0.40	0	36	4026	4012	4001	3987	3976	4012	3987	15	1200	100	2800	5	1	15000000	599	5.08	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.61	3840	20231023	3.91	5090	-21.61	20230704	3840	3.91	20231023	5090	-21.61	20230704	3840	3.91	20231023	1.67	N	004590	100	15 억		60198	N	N	0	N	00	N
58	20231121	160158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	53653010	13405	86.46	4000	4015	3990	5190	2800	3995	4002.46	0.38	0	3087	4041	4017	3981	3957	3921	4030	3970	15	1195	100	2790	5	1	15000000	600	5.09	0.34	12	0.09	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.66	N	004590	100	15 억		57111	N	N	0	N	00	N
59	20231121	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	51015220	12745	82.20	4000	4015	3990	5190	2800	3995	4002.76	0.38	0	3054	4041	4017	3981	3957	3921	4030	3970	15	1195	100	2790	5	1	15000000	600	5.09	0.34	12	0.08	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.66	N	004590	100	15 억		57111	N	N	0	N	00	N
60	20231121	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	10	2	0.25	43186035	10787	69.57	4000	4015	3995	5190	2800	3995	4003.53	0.38	0	2714	4041	4017	3981	3957	3921	4030	3970	15	1195	100	2790	5	1	15000000	601	5.10	0.35	12	0.07	786.00	11603.00	5090	20230704	-21.32	3840	20231023	4.30	5090	-21.32	20230704	3840	4.30	20231023	5090	-21.32	20230704	3840	4.30	20231023	1.66	N	004590	100	15 억		57111	N	N	0	N	00	N
61	20231121	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	20	2	0.50	37991320	9489	61.20	4000	4015	3995	5190	2800	3995	4003.72	0.38	0	2422	4041	4017	3981	3957	3921	4030	3970	15	1195	100	2790	5	1	15000000	602	5.11	0.35	12	0.06	786.00	11603.00	5090	20230704	-21.12	3840	20231023	4.56	5090	-21.12	20230704	3840	4.56	20231023	5090	-21.12	20230704	3840	4.56	20231023	1.66	N	004590	100	15 억		57111	N	N	0	N	00	N
62	20231121	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	15	2	0.38	25577155	6394	41.24	4000	4015	3995	5190	2800	3995	4000.18	0.38	0	2348	4041	4017	3981	3957	3921	4030	3970	15	1195	100	2790	5	1	15000000	602	5.10	0.35	12	0.04	786.00	11603.00	5090	20230704	-21.22	3840	20231023	4.43	5090	-21.22	20230704	3840	4.43	20231023	5090	-21.22	20230704	3840	4.43	20231023	1.66	N	004590	100	15 억		57111	N	N	0	N	00	N
63	20231121	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	15977445	3995	25.77	4000	4015	3995	5190	2800	3995	3999.36	0.38	0	1200	4041	4017	3981	3957	3921	4030	3970	15	1195	100	2790	5	1	15000000	600	5.09	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.66	N	004590	100	15 억		57111	N	N	0	N	00	N
64	20231121	100153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	11544460	2886	18.61	4000	4015	3995	5190	2800	3995	4000.16	0.38	0	964	4041	4017	3981	3957	3921	4030	3970	15	1195	100	2790	5	1	15000000	600	5.09	0.34	12	0.02	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.66	N	004590	100	15 억		57111	N	N	0	N	00	N
65	20231121	090154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	0	3	0.00	1411095	353	2.28	4000	4000	3995	5190	2800	3995	3997.44	0.38	0	0	4041	4017	3981	3957	3921	4030	3970	15	1195	100	2790	5	1	15000000	599	5.08	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.66	N	004590	100	15 억		57111	N	N	0	N	00	N
66	20231120	160154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	35	2	0.88	61453045	15405	109.82	3960	4005	3945	5140	2775	3960	3989.16	0.37	0	2589	4073	4016	3978	3921	3883	3997	3902	15	1180	100	2770	5	1	15000000	599	5.08	0.34	12	0.10	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.66	N	004590	100	15 억		54876	N	N	0	N	00	N
67	20231120	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	15	2	0.38	50839375	12748	90.88	3960	4005	3945	5140	2775	3960	3988.03	0.37	0	1627	4073	4016	3978	3921	3883	3997	3902	15	1180	100	2770	5	1	15000000	596	5.06	0.34	12	0.08	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.66	N	004590	100	15 억		54876	N	N	0	N	00	N
68	20231120	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	40	2	1.01	43149205	10817	77.11	3960	4005	3945	5140	2775	3960	3989.02	0.37	0	1389	4073	4016	3978	3921	3883	3997	3902	15	1180	100	2770	5	1	15000000	600	5.09	0.34	12	0.07	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.66	N	004590	100	15 억		54876	N	N	0	N	00	N
69	20231120	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	25	2	0.63	36396795	9127	65.06	3960	4005	3945	5140	2775	3960	3987.82	0.37	0	970	4073	4016	3978	3921	3883	3997	3902	15	1180	100	2770	5	1	15000000	598	5.07	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.71	3840	20231023	3.78	5090	-21.71	20230704	3840	3.78	20231023	5090	-21.71	20230704	3840	3.78	20231023	1.66	N	004590	100	15 억		54876	N	N	0	N	00	N
70	20231120	120154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	40	2	1.01	24425400	6131	43.71	3960	4005	3945	5140	2775	3960	3983.92	0.37	0	867	4073	4016	3978	3921	3883	3997	3902	15	1180	100	2770	5	1	15000000	600	5.09	0.34	12	0.04	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.66	N	004590	100	15 억		54876	N	N	0	N	00	N
71	20231120	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	20	2	0.51	6701185	1692	12.06	3960	4000	3945	5140	2775	3960	3960.51	0.37	0	687	4073	4016	3978	3921	3883	3997	3902	15	1180	100	2770	5	1	15000000	597	5.06	0.34	12	0.01	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.66	N	004590	100	15 억		54876	N	N	0	N	00	N
72	20231120	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	20	2	0.51	5917125	1495	10.66	3960	3980	3945	5140	2775	3960	3957.94	0.37	0	689	4073	4016	3978	3921	3883	3997	3902	15	1180	100	2770	5	1	15000000	597	5.06	0.34	12	0.01	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.66	N	004590	100	15 억		54876	N	N	0	N	00	N
73	20231120	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-5	5	-0.13	696940	176	1.25	3960	3960	3955	5140	2775	3960	3959.89	0.37	0	0	4073	4016	3978	3921	3883	3997	3902	15	1180	100	2770	5	1	15000000	593	5.03	0.34	12	0.00	786.00	11603.00	5090	20230704	-22.30	3840	20231023	2.99	5090	-22.30	20230704	3840	2.99	20231023	5090	-22.30	20230704	3840	2.99	20231023	1.66	N	004590	100	15 억		54876	N	N	0	N	00	N
74	20231117	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-10	5	-0.25	53466640	13501	85.07	3970	4035	3940	5160	2780	3970	3960.20	0.36	0	1120	4010	3990	3965	3945	3920	4000	3955	15	1190	100	2770	5	1	15000000	594	5.04	0.34	12	0.09	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.65	N	004590	100	15 억		53587	N	N	0	N	00	N
75	20231117	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-20	5	-0.50	50727825	12808	80.71	3970	4035	3940	5160	2780	3970	3960.64	0.36	0	999	4010	3990	3965	3945	3920	4000	3955	15	1190	100	2770	5	1	15000000	593	5.03	0.34	12	0.09	786.00	11603.00	5090	20230704	-22.40	3840	20231023	2.86	5090	-22.40	20230704	3840	2.86	20231023	5090	-22.40	20230704	3840	2.86	20231023	1.65	N	004590	100	15 억		53587	N	N	0	N	00	N
76	20231117	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-15	5	-0.38	39491615	9960	62.76	3970	4035	3950	5160	2780	3970	3965.02	0.36	0	860	4010	3990	3965	3945	3920	4000	3955	15	1190	100	2770	5	1	15000000	593	5.03	0.34	12	0.07	786.00	11603.00	5090	20230704	-22.30	3840	20231023	2.99	5090	-22.30	20230704	3840	2.99	20231023	5090	-22.30	20230704	3840	2.99	20231023	1.65	N	004590	100	15 억		53587	N	N	0	N	00	N
77	20231117	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	5	2	0.13	29595930	7458	46.99	3970	4035	3950	5160	2780	3970	3968.35	0.36	0	439	4010	3990	3965	3945	3920	4000	3955	15	1190	100	2770	5	1	15000000	596	5.06	0.34	12	0.05	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.65	N	004590	100	15 억		53587	N	N	0	N	00	N
78	20231117	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-5	5	-0.13	26984175	6799	42.84	3970	4035	3950	5160	2780	3970	3968.84	0.36	0	188	4010	3990	3965	3945	3920	4000	3955	15	1190	100	2770	5	1	15000000	595	5.04	0.34	12	0.05	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.65	N	004590	100	15 억		53587	N	N	0	N	00	N
79	20231117	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	10	2	0.25	19091845	4806	30.28	3970	4035	3960	5160	2780	3970	3972.50	0.36	0	69	4010	3990	3965	3945	3920	4000	3955	15	1190	100	2770	5	1	15000000	597	5.06	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.65	N	004590	100	15 억		53587	N	N	0	N	00	N
80	20231117	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	0	3	0.00	14966495	3767	23.74	3970	4035	3960	5160	2780	3970	3973.05	0.36	0	69	4010	3990	3965	3945	3920	4000	3955	15	1190	100	2770	5	1	15000000	596	5.05	0.34	12	0.03	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.65	N	004590	100	15 억		53587	N	N	0	N	00	N
81	20231117	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	10	2	0.25	51635	13	0.08	3970	3980	3970	5160	2780	3970	3971.92	0.36	0	0	4010	3990	3965	3945	3920	4000	3955	15	1190	100	2770	5	1	15000000	597	5.06	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.65	N	004590	100	15 억		53587	N	N	0	N	00	N
82	20231116	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	0	3	0.00	55449885	14025	67.93	3960	3985	3940	5140	2775	3960	3953.65	0.35	0	1009	4026	3992	3966	3932	3906	3980	3920	15	1180	100	2770	5	1	15000000	594	5.04	0.34	12	0.09	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.67	N	004590	100	15 억		52898	N	N	0	N	00	N
83	20231116	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	0	3	0.00	44028505	11140	53.96	3960	3985	3940	5140	2775	3960	3952.29	0.35	0	553	4026	3992	3966	3932	3906	3980	3920	15	1180	100	2770	5	1	15000000	594	5.04	0.34	12	0.07	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.67	N	004590	100	15 억		52898	N	N	0	N	00	N
84	20231116	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	5	2	0.13	40462880	10240	49.60	3960	3985	3940	5140	2775	3960	3951.45	0.35	0	489	4026	3992	3966	3932	3906	3980	3920	15	1180	100	2770	5	1	15000000	595	5.04	0.34	12	0.07	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.67	N	004590	100	15 억		52898	N	N	0	N	00	N
85	20231116	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-10	5	-0.25	30502835	7723	37.41	3960	3985	3940	5140	2775	3960	3949.61	0.35	0	316	4026	3992	3966	3932	3906	3980	3920	15	1180	100	2770	5	1	15000000	593	5.03	0.34	12	0.05	786.00	11603.00	5090	20230704	-22.40	3840	20231023	2.86	5090	-22.40	20230704	3840	2.86	20231023	5090	-22.40	20230704	3840	2.86	20231023	1.67	N	004590	100	15 억		52898	N	N	0	N	00	N
86	20231116	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-5	5	-0.13	12335975	3118	15.10	3960	3985	3945	5140	2775	3960	3956.37	0.35	0	260	4026	3992	3966	3932	3906	3980	3920	15	1180	100	2770	5	1	15000000	593	5.03	0.34	12	0.02	786.00	11603.00	5090	20230704	-22.30	3840	20231023	2.99	5090	-22.30	20230704	3840	2.99	20231023	5090	-22.30	20230704	3840	2.99	20231023	1.67	N	004590	100	15 억		52898	N	N	0	N	00	N
87	20231116	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	10	2	0.25	8641030	2185	10.58	3960	3985	3945	5140	2775	3960	3954.70	0.35	0	190	4026	3992	3966	3932	3906	3980	3920	15	1180	100	2770	5	1	15000000	596	5.05	0.34	12	0.01	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.67	N	004590	100	15 억		52898	N	N	0	N	00	N
88	20231116	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	0	3	0.00	1290960	326	1.58	3960	3960	3960	5140	2775	3960	3960.00	0.35	0	0	4026	3992	3966	3932	3906	3980	3920	15	1180	100	2770	5	1	15000000	594	5.04	0.34	12	0.00	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.67	N	004590	100	15 억		52898	N	N	0	N	00	N
89	20231116	090153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	5140	2775	3960	0.00	0.35	0	0	4026	3992	3966	3932	3906	3980	3920	15	1180	100	2770	5	1	15000000	594	5.04	0.34	12	0.00	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.67	N	004590	100	15 억		52898	N	N	0	N	00	N
90	20231115	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	0	3	0.00	79019535	19955	209.17	3975	4000	3940	5140	2775	3960	3959.89	0.33	0	3048	3993	3976	3958	3941	3923	3985	3950	15	1180	100	2770	5	1	15000000	594	5.04	0.34	12	0.13	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.69	N	004590	100	15 억		49850	N	N	0	N	00	N
91	20231115	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	0	3	0.00	76440065	19303	202.34	3975	4000	3940	5140	2775	3960	3960.01	0.33	0	3121	3993	3976	3958	3941	3923	3985	3950	15	1180	100	2770	5	1	15000000	594	5.04	0.34	12	0.13	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.69	N	004590	100	15 억		49850	N	N	0	N	00	N
92	20231115	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	20	2	0.51	66820565	16867	176.80	3975	4000	3945	5140	2775	3960	3961.62	0.33	0	2978	3993	3976	3958	3941	3923	3985	3950	15	1180	100	2770	5	1	15000000	597	5.06	0.34	12	0.11	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.69	N	004590	100	15 억		49850	N	N	0	N	00	N
93	20231115	130158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	25	2	0.63	54427525	13738	144.00	3975	4000	3945	5140	2775	3960	3961.82	0.33	0	2330	3993	3976	3958	3941	3923	3985	3950	15	1180	100	2770	5	1	15000000	598	5.07	0.34	12	0.09	786.00	11603.00	5090	20230704	-21.71	3840	20231023	3.78	5090	-21.71	20230704	3840	3.78	20231023	5090	-21.71	20230704	3840	3.78	20231023	1.69	N	004590	100	15 억		49850	N	N	0	N	00	N
94	20231115	120159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	5	2	0.13	54033780	13639	142.97	3975	4000	3945	5140	2775	3960	3961.71	0.33	0	2264	3993	3976	3958	3941	3923	3985	3950	15	1180	100	2770	5	1	15000000	595	5.04	0.34	12	0.09	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.69	N	004590	100	15 억		49850	N	N	0	N	00	N
95	20231115	110200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	15	2	0.38	33422385	8437	88.44	3975	4000	3945	5140	2775	3960	3961.41	0.33	0	1337	3993	3976	3958	3941	3923	3985	3950	15	1180	100	2770	5	1	15000000	596	5.06	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.69	N	004590	100	15 억		49850	N	N	0	N	00	N
96	20231115	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	0	3	0.00	18576665	4689	49.15	3975	4000	3945	5140	2775	3960	3961.75	0.33	0	1166	3993	3976	3958	3941	3923	3985	3950	15	1180	100	2770	5	1	15000000	594	5.04	0.34	12	0.03	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.69	N	004590	100	15 억		49850	N	N	0	N	00	N
97	20231115	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	15	2	0.38	178855	45	0.47	3975	3975	3955	5140	2775	3960	3974.56	0.33	0	0	3993	3976	3958	3941	3923	3985	3950	15	1180	100	2770	5	1	15000000	596	5.06	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.69	N	004590	100	15 억		49850	N	N	0	N	00	N
98	20231114	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	15	2	0.38	37755765	9540	83.68	3945	3975	3940	5120	2765	3945	3957.63	0.33	0	680	4038	3991	3968	3921	3898	3980	3910	15	1175	100	2760	5	1	15000000	594	5.04	0.34	12	0.06	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.69	N	004590	100	15 억		49590	N	N	0	N	00	N
99	20231114	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	10	2	0.25	34881545	8815	77.32	3945	3975	3940	5120	2765	3945	3957.07	0.33	0	647	4038	3991	3968	3921	3898	3980	3910	15	1175	100	2760	5	1	15000000	593	5.03	0.34	12	0.06	786.00	11603.00	5090	20230704	-22.30	3840	20231023	2.99	5090	-22.30	20230704	3840	2.99	20231023	5090	-22.30	20230704	3840	2.99	20231023	1.69	N	004590	100	15 억		49590	N	N	0	N	00	N
100	20231114	140156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	0	3	0.00	21231685	5370	47.10	3945	3975	3940	5120	2765	3945	3953.76	0.33	0	294	4038	3991	3968	3921	3898	3980	3910	15	1175	100	2760	5	1	15000000	592	5.02	0.34	12	0.04	786.00	11603.00	5090	20230704	-22.50	3840	20231023	2.73	5090	-22.50	20230704	3840	2.73	20231023	5090	-22.50	20230704	3840	2.73	20231023	1.69	N	004590	100	15 억		49590	N	N	0	N	00	N
101	20231114	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	20	2	0.51	18994795	4804	42.14	3945	3975	3940	5120	2765	3945	3953.95	0.33	0	220	4038	3991	3968	3921	3898	3980	3910	15	1175	100	2760	5	1	15000000	595	5.04	0.34	12	0.03	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.69	N	004590	100	15 억		49590	N	N	0	N	00	N
102	20231114	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	0	3	0.00	14065860	3556	31.19	3945	3975	3945	5120	2765	3945	3955.53	0.33	0	220	4038	3991	3968	3921	3898	3980	3910	15	1175	100	2760	5	1	15000000	592	5.02	0.34	12	0.02	786.00	11603.00	5090	20230704	-22.50	3840	20231023	2.73	5090	-22.50	20230704	3840	2.73	20231023	5090	-22.50	20230704	3840	2.73	20231023	1.69	N	004590	100	15 억		49590	N	N	0	N	00	N
103	20231114	110158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	25	2	0.63	11743260	2968	26.03	3945	3975	3945	5120	2765	3945	3956.62	0.33	0	248	4038	3991	3968	3921	3898	3980	3910	15	1175	100	2760	5	1	15000000	596	5.05	0.34	12	0.02	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.69	N	004590	100	15 억		49590	N	N	0	N	00	N
104	20231114	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	20	2	0.51	6813975	1721	15.10	3945	3975	3945	5120	2765	3945	3959.31	0.33	0	266	4038	3991	3968	3921	3898	3980	3910	15	1175	100	2760	5	1	15000000	595	5.04	0.34	12	0.01	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.69	N	004590	100	15 억		49590	N	N	0	N	00	N
105	20231114	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	0	3	0.00	856065	217	1.90	3945	3945	3945	5120	2765	3945	3945.00	0.33	0	195	4038	3991	3968	3921	3898	3980	3910	15	1175	100	2760	5	1	15000000	592	5.02	0.34	12	0.00	786.00	11603.00	5090	20230704	-22.50	3840	20231023	2.73	5090	-22.50	20230704	3840	2.73	20231023	5090	-22.50	20230704	3840	2.73	20231023	1.69	N	004590	100	15 억		49590	N	N	0	N	00	N
106	20231113	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-55	5	-1.38	43195210	10906	123.52	4015	4015	3945	5200	2800	4000	3959.21	0.35	0	-2430	4090	4045	3995	3950	3900	4067	3972	15	1200	100	2800	5	1	15000000	592	5.02	0.34	12	0.07	786.00	11603.00	5090	20230704	-22.50	3840	20231023	2.73	5090	-22.50	20230704	3840	2.73	20231023	5090	-22.50	20230704	3840	2.73	20231023	1.70	N	004590	100	15 억		52791	N	N	0	N	00	N
107	20231113	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-45	5	-1.12	22406630	5641	63.89	4015	4015	3955	5200	2800	4000	3969.88	0.35	0	-1424	4090	4045	3995	3950	3900	4067	3972	15	1200	100	2800	5	1	15000000	593	5.03	0.34	12	0.04	786.00	11603.00	5090	20230704	-22.30	3840	20231023	2.99	5090	-22.30	20230704	3840	2.99	20231023	5090	-22.30	20230704	3840	2.99	20231023	1.70	N	004590	100	15 억		52791	N	N	0	N	00	N
108	20231113	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-40	5	-1.00	16916560	4254	48.18	4015	4015	3960	5200	2800	4000	3974.08	0.35	0	-985	4090	4045	3995	3950	3900	4067	3972	15	1200	100	2800	5	1	15000000	594	5.04	0.34	12	0.03	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.70	N	004590	100	15 억		52791	N	N	0	N	00	N
109	20231113	130154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-20	5	-0.50	16421255	4129	46.77	4015	4015	3965	5200	2800	4000	3974.48	0.35	0	-981	4090	4045	3995	3950	3900	4067	3972	15	1200	100	2800	5	1	15000000	597	5.06	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.70	N	004590	100	15 억		52791	N	N	0	N	00	N
110	20231113	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-15	5	-0.38	12076825	3034	34.36	4015	4015	3965	5200	2800	4000	3977.39	0.35	0	-512	4090	4045	3995	3950	3900	4067	3972	15	1200	100	2800	5	1	15000000	598	5.07	0.34	12	0.02	786.00	11603.00	5090	20230704	-21.71	3840	20231023	3.78	5090	-21.71	20230704	3840	3.78	20231023	5090	-21.71	20230704	3840	3.78	20231023	1.70	N	004590	100	15 억		52791	N	N	0	N	00	N
111	20231113	110153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-20	5	-0.50	11798055	2964	33.57	4015	4015	3965	5200	2800	4000	3977.25	0.35	0	-504	4090	4045	3995	3950	3900	4067	3972	15	1200	100	2800	5	1	15000000	597	5.06	0.34	12	0.02	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.70	N	004590	100	15 억		52791	N	N	0	N	00	N
112	20231113	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-15	5	-0.38	11519160	2894	32.78	4015	4015	3965	5200	2800	4000	3977.05	0.35	0	-459	4090	4045	3995	3950	3900	4067	3972	15	1200	100	2800	5	1	15000000	598	5.07	0.34	12	0.02	786.00	11603.00	5090	20230704	-21.71	3840	20231023	3.78	5090	-21.71	20230704	3840	3.78	20231023	5090	-21.71	20230704	3840	3.78	20231023	1.70	N	004590	100	15 억		52791	N	N	0	N	00	N
113	20231113	090154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-5	5	-0.12	2736560	684	7.75	4015	4015	3995	5200	2800	4000	4002.10	0.35	0	562	4090	4045	3995	3950	3900	4067	3972	15	1200	100	2800	5	1	15000000	599	5.08	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.70	N	004590	100	15 억		52791	N	N	0	N	00	N
114	20231110	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	34400905	8682	138.47	3990	4040	3945	5190	2800	3995	3962.32	0.35	0	496	4051	4022	3986	3957	3921	4037	3972	15	1195	100	2790	5	1	15000000	600	5.09	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.64	N	004590	100	15 억		52546	N	N	0	N	00	N
115	20231110	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	0	3	0.00	32792160	8278	132.03	3990	4040	3945	5190	2800	3995	3961.36	0.35	0	520	4051	4022	3986	3957	3921	4037	3972	15	1195	100	2790	5	1	15000000	599	5.08	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.64	N	004590	100	15 억		52546	N	N	0	N	00	N
116	20231110	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-20	5	-0.50	29501280	7452	118.85	3990	4040	3945	5190	2800	3995	3958.84	0.35	0	631	4051	4022	3986	3957	3921	4037	3972	15	1195	100	2790	5	1	15000000	596	5.06	0.34	12	0.05	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.64	N	004590	100	15 억		52546	N	N	0	N	00	N
117	20231110	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-20	5	-0.50	29215120	7380	117.70	3990	4040	3945	5190	2800	3995	3958.69	0.35	0	631	4051	4022	3986	3957	3921	4037	3972	15	1195	100	2790	5	1	15000000	596	5.06	0.34	12	0.05	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.64	N	004590	100	15 억		52546	N	N	0	N	00	N
118	20231110	120154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-30	5	-0.75	26227630	6626	105.68	3990	4040	3945	5190	2800	3995	3958.29	0.35	0	392	4051	4022	3986	3957	3921	4037	3972	15	1195	100	2790	5	1	15000000	595	5.04	0.34	12	0.04	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.64	N	004590	100	15 억		52546	N	N	0	N	00	N
119	20231110	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-40	5	-1.00	20269605	5118	81.63	3990	4040	3950	5190	2800	3995	3960.45	0.35	0	256	4051	4022	3986	3957	3921	4037	3972	15	1195	100	2790	5	1	15000000	593	5.03	0.34	12	0.03	786.00	11603.00	5090	20230704	-22.30	3840	20231023	2.99	5090	-22.30	20230704	3840	2.99	20231023	5090	-22.30	20230704	3840	2.99	20231023	1.64	N	004590	100	15 억		52546	N	N	0	N	00	N
120	20231110	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-45	5	-1.13	11958470	3015	48.09	3990	4040	3950	5190	2800	3995	3966.33	0.35	0	36	4051	4022	3986	3957	3921	4037	3972	15	1195	100	2790	5	1	15000000	593	5.03	0.34	12	0.02	786.00	11603.00	5090	20230704	-22.40	3840	20231023	2.86	5090	-22.40	20230704	3840	2.86	20231023	5090	-22.40	20230704	3840	2.86	20231023	1.64	N	004590	100	15 억		52546	N	N	0	N	00	N
121	20231110	090154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-15	5	-0.38	83730	21	0.33	3990	3990	3980	5190	2800	3995	3987.14	0.35	0	0	4051	4022	3986	3957	3921	4037	3972	15	1195	100	2790	5	1	15000000	597	5.06	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.64	N	004590	100	15 억		52546	N	N	0	N	00	N
122	20231109	160152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	45	2	1.14	24958910	6270	18.61	3950	4015	3950	5130	2765	3950	3980.69	0.35	0	559	4103	4026	3983	3906	3863	4005	3885	15	1180	100	2760	5	1	15000000	599	5.08	0.34	12	0.04	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.70	N	004590	100	15 억		51938	N	N	0	N	00	N
123	20231109	150154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3965	15	2	0.38	24038200	6038	17.92	3950	4015	3950	5130	2765	3950	3981.15	0.35	0	474	4103	4026	3983	3906	3863	4005	3885	15	1180	100	2760	5	1	15000000	595	5.04	0.34	12	0.04	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.70	N	004590	100	15 억		51938	N	N	0	N	00	N
124	20231109	140153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	20	2	0.51	19210905	4827	14.33	3950	4015	3950	5130	2765	3950	3979.89	0.35	0	475	4103	4026	3983	3906	3863	4005	3885	15	1180	100	2760	5	1	15000000	596	5.05	0.34	12	0.03	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.70	N	004590	100	15 억		51938	N	N	0	N	00	N
125	20231109	130152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	45	2	1.14	15013225	3769	11.19	3950	4015	3950	5130	2765	3950	3983.34	0.35	0	187	4103	4026	3983	3906	3863	4005	3885	15	1180	100	2760	5	1	15000000	599	5.08	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.70	N	004590	100	15 억		51938	N	N	0	N	00	N
126	20231109	120153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	20	2	0.51	12600230	3162	9.38	3950	4015	3950	5130	2765	3950	3984.89	0.35	0	34	4103	4026	3983	3906	3863	4005	3885	15	1180	100	2760	5	1	15000000	596	5.05	0.34	12	0.02	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.70	N	004590	100	15 억		51938	N	N	0	N	00	N
127	20231109	110153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	20	2	0.51	10936700	2744	8.14	3950	4015	3950	5130	2765	3950	3985.68	0.35	0	-68	4103	4026	3983	3906	3863	4005	3885	15	1180	100	2760	5	1	15000000	596	5.05	0.34	12	0.02	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.70	N	004590	100	15 억		51938	N	N	0	N	00	N
128	20231109	100152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3960	10	2	0.25	1539695	389	1.15	3950	3985	3950	5130	2765	3950	3958.08	0.35	0	-32	4103	4026	3983	3906	3863	4005	3885	15	1180	100	2760	5	1	15000000	594	5.04	0.34	12	0.00	786.00	11603.00	5090	20230704	-22.20	3840	20231023	3.12	5090	-22.20	20230704	3840	3.12	20231023	5090	-22.20	20230704	3840	3.12	20231023	1.70	N	004590	100	15 억		51938	N	N	0	N	00	N
129	20231109	090151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	25	2	0.63	616305	156	0.46	3950	3975	3950	5130	2765	3950	3950.67	0.35	0	-46	4103	4026	3983	3906	3863	4005	3885	15	1180	100	2760	5	1	15000000	596	5.06	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.70	N	004590	100	15 억		51938	N	N	0	N	00	N
130	20231108	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	132967485	33494	152.11	3955	4060	3940	5140	2770	3955	3970.43	0.33	0	2731	4041	3997	3971	3927	3901	3985	3915	15	1185	100	2760	5	1	15000000	593	5.03	0.34	12	0.22	786.00	11603.00	5090	20230704	-22.40	3840	20231023	2.86	5090	-22.40	20230704	3840	2.86	20231023	5090	-22.40	20230704	3840	2.86	20231023	1.71	N	004590	100	15 억		49303	N	N	0	N	00	N
131	20231108	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	45	2	1.14	121527520	30599	138.97	3955	4060	3940	5140	2770	3955	3971.62	0.33	0	4225	4041	3997	3971	3927	3901	3985	3915	15	1185	100	2760	5	1	15000000	600	5.09	0.34	12	0.20	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.71	N	004590	100	15 억		49303	N	N	0	N	00	N
132	20231108	140152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	15	2	0.38	105194825	26489	120.30	3955	4060	3940	5140	2770	3955	3971.26	0.33	0	4032	4041	3997	3971	3927	3901	3985	3915	15	1185	100	2760	5	1	15000000	596	5.05	0.34	12	0.18	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.71	N	004590	100	15 억		49303	N	N	0	N	00	N
133	20231108	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	20	2	0.51	47729745	12002	54.51	3955	4060	3940	5140	2770	3955	3976.82	0.33	0	1626	4041	3997	3971	3927	3901	3985	3915	15	1185	100	2760	5	1	15000000	596	5.06	0.34	12	0.08	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.71	N	004590	100	15 억		49303	N	N	0	N	00	N
134	20231108	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	10	2	0.25	36691185	9231	41.92	3955	4060	3940	5140	2770	3955	3974.78	0.33	0	1623	4041	3997	3971	3927	3901	3985	3915	15	1185	100	2760	5	1	15000000	595	5.04	0.34	12	0.06	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.71	N	004590	100	15 억		49303	N	N	0	N	00	N
135	20231108	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	10	2	0.25	29187160	7343	33.35	3955	4060	3940	5140	2770	3955	3974.83	0.33	0	1587	4041	3997	3971	3927	3901	3985	3915	15	1185	100	2760	5	1	15000000	595	5.04	0.34	12	0.05	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.71	N	004590	100	15 억		49303	N	N	0	N	00	N
136	20231108	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	60	2	1.52	17814515	4475	20.32	3955	4060	3940	5140	2770	3955	3980.90	0.33	0	1166	4041	3997	3971	3927	3901	3985	3915	15	1185	100	2760	5	1	15000000	602	5.11	0.35	12	0.03	786.00	11603.00	5090	20230704	-21.12	3840	20231023	4.56	5090	-21.12	20230704	3840	4.56	20231023	5090	-21.12	20230704	3840	4.56	20231023	1.71	N	004590	100	15 억		49303	N	N	0	N	00	N
137	20231108	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	20	2	0.51	441125	111	0.50	3955	3975	3955	5140	2770	3955	3974.10	0.33	0	0	4041	3997	3971	3927	3901	3985	3915	15	1185	100	2760	5	1	15000000	596	5.06	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.71	N	004590	100	15 억		49303	N	N	0	N	00	N
138	20231107	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-70	5	-1.74	87389530	22019	122.85	4005	4015	3945	5230	2820	4025	3968.82	0.37	0	-6159	4085	4055	4025	3995	3965	4070	4010	15	1205	100	2810	5	1	15000000	593	5.03	0.34	12	0.15	786.00	11603.00	5090	20230704	-22.30	3840	20231023	2.99	5090	-22.30	20230704	3840	2.99	20231023	5090	-22.30	20230704	3840	2.99	20231023	1.71	N	004590	100	15 억		55715	N	N	0	N	00	N
139	20231107	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-55	5	-1.37	73803700	18587	103.70	4005	4015	3945	5230	2820	4025	3970.72	0.37	0	-6159	4085	4055	4025	3995	3965	4070	4010	15	1205	100	2810	5	1	15000000	596	5.05	0.34	12	0.12	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.71	N	004590	100	15 억		55715	N	N	0	N	00	N
140	20231107	140153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-70	5	-1.74	67069475	16887	94.21	4005	4015	3945	5230	2820	4025	3971.66	0.37	0	-6347	4085	4055	4025	3995	3965	4070	4010	15	1205	100	2810	5	1	15000000	593	5.03	0.34	12	0.11	786.00	11603.00	5090	20230704	-22.30	3840	20231023	2.99	5090	-22.30	20230704	3840	2.99	20231023	5090	-22.30	20230704	3840	2.99	20231023	1.71	N	004590	100	15 억		55715	N	N	0	N	00	N
141	20231107	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-55	5	-1.37	60291620	15172	84.65	4005	4015	3950	5230	2820	4025	3973.87	0.37	0	-5407	4085	4055	4025	3995	3965	4070	4010	15	1205	100	2810	5	1	15000000	596	5.05	0.34	12	0.10	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.71	N	004590	100	15 억		55715	N	N	0	N	00	N
142	20231107	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-55	5	-1.37	35639475	8939	49.87	4005	4015	3970	5230	2820	4025	3986.96	0.37	0	-1967	4085	4055	4025	3995	3965	4070	4010	15	1205	100	2810	5	1	15000000	596	5.05	0.34	12	0.06	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.71	N	004590	100	15 억		55715	N	N	0	N	00	N
143	20231107	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-40	5	-0.99	25789900	6460	36.04	4005	4015	3975	5230	2820	4025	3992.24	0.37	0	-786	4085	4055	4025	3995	3965	4070	4010	15	1205	100	2810	5	1	15000000	598	5.07	0.34	12	0.04	786.00	11603.00	5090	20230704	-21.71	3840	20231023	3.78	5090	-21.71	20230704	3840	3.78	20231023	5090	-21.71	20230704	3840	3.78	20231023	1.71	N	004590	100	15 억		55715	N	N	0	N	00	N
144	20231107	100153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-15	5	-0.37	7480795	1868	10.42	4005	4015	3995	5230	2820	4025	4004.71	0.37	0	-58	4085	4055	4025	3995	3965	4070	4010	15	1205	100	2810	5	1	15000000	602	5.10	0.35	12	0.01	786.00	11603.00	5090	20230704	-21.22	3840	20231023	4.43	5090	-21.22	20230704	3840	4.43	20231023	5090	-21.22	20230704	3840	4.43	20231023	1.71	N	004590	100	15 억		55715	N	N	0	N	00	N
145	20231107	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-20	5	-0.50	5490875	1371	7.65	4005	4015	4005	5230	2820	4025	4005.01	0.37	0	19	4085	4055	4025	3995	3965	4070	4010	15	1205	100	2810	5	1	15000000	601	5.10	0.35	12	0.01	786.00	11603.00	5090	20230704	-21.32	3840	20231023	4.30	5090	-21.32	20230704	3840	4.30	20231023	5090	-21.32	20230704	3840	4.30	20231023	1.71	N	004590	100	15 억		55715	N	N	0	N	00	N
146	20231106	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	20	2	0.50	71729450	17888	190.36	4020	4055	3995	5200	2805	4005	4009.92	0.37	0	132	4038	4021	3993	3976	3948	4030	3985	15	1195	100	2800	5	1	15000000	604	5.12	0.35	12	0.12	786.00	11603.00	5090	20230704	-20.92	3840	20231023	4.82	5090	-20.92	20230704	3840	4.82	20231023	5090	-20.92	20230704	3840	4.82	20231023	1.74	N	004590	100	15 억		55303	N	N	0	N	00	N
147	20231106	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	20	2	0.50	66720135	16643	177.11	4020	4055	3995	5200	2805	4005	4008.90	0.37	0	582	4038	4021	3993	3976	3948	4030	3985	15	1195	100	2800	5	1	15000000	604	5.12	0.35	12	0.11	786.00	11603.00	5090	20230704	-20.92	3840	20231023	4.82	5090	-20.92	20230704	3840	4.82	20231023	5090	-20.92	20230704	3840	4.82	20231023	1.74	N	004590	100	15 억		55303	N	N	0	N	00	N
148	20231106	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	20	2	0.50	65878120	16434	174.89	4020	4055	3995	5200	2805	4005	4008.65	0.37	0	582	4038	4021	3993	3976	3948	4030	3985	15	1195	100	2800	5	1	15000000	604	5.12	0.35	12	0.11	786.00	11603.00	5090	20230704	-20.92	3840	20231023	4.82	5090	-20.92	20230704	3840	4.82	20231023	5090	-20.92	20230704	3840	4.82	20231023	1.74	N	004590	100	15 억		55303	N	N	0	N	00	N
149	20231106	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	25	2	0.62	63446635	15830	168.46	4020	4055	3995	5200	2805	4005	4008.00	0.37	0	582	4038	4021	3993	3976	3948	4030	3985	15	1195	100	2800	5	1	15000000	605	5.13	0.35	12	0.11	786.00	11603.00	5090	20230704	-20.83	3840	20231023	4.95	5090	-20.83	20230704	3840	4.95	20231023	5090	-20.83	20230704	3840	4.95	20231023	1.74	N	004590	100	15 억		55303	N	N	0	N	00	N
150	20231106	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	25	2	0.62	62427150	15577	165.77	4020	4055	3995	5200	2805	4005	4007.65	0.37	0	582	4038	4021	3993	3976	3948	4030	3985	15	1195	100	2800	5	1	15000000	605	5.13	0.35	12	0.10	786.00	11603.00	5090	20230704	-20.83	3840	20231023	4.95	5090	-20.83	20230704	3840	4.95	20231023	5090	-20.83	20230704	3840	4.95	20231023	1.74	N	004590	100	15 억		55303	N	N	0	N	00	N
151	20231106	110151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	10	2	0.25	60495360	15096	160.65	4020	4055	3995	5200	2805	4005	4007.38	0.37	0	582	4038	4021	3993	3976	3948	4030	3985	15	1195	100	2800	5	1	15000000	602	5.11	0.35	12	0.10	786.00	11603.00	5090	20230704	-21.12	3840	20231023	4.56	5090	-21.12	20230704	3840	4.56	20231023	5090	-21.12	20230704	3840	4.56	20231023	1.74	N	004590	100	15 억		55303	N	N	0	N	00	N
152	20231106	100145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	15	2	0.37	8691185	2156	22.94	4020	4055	4020	5200	2805	4005	4031.16	0.37	0	-321	4038	4021	3993	3976	3948	4030	3985	15	1195	100	2800	5	1	15000000	603	5.11	0.35	12	0.01	786.00	11603.00	5090	20230704	-21.02	3840	20231023	4.69	5090	-21.02	20230704	3840	4.69	20231023	5090	-21.02	20230704	3840	4.69	20231023	1.74	N	004590	100	15 억		55303	N	N	0	N	00	N
153	20231106	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	50	2	1.25	579300	144	1.53	4020	4055	4020	5200	2805	4005	4022.92	0.37	0	0	4038	4021	3993	3976	3948	4030	3985	15	1195	100	2800	5	1	15000000	608	5.16	0.35	12	0.00	786.00	11603.00	5090	20230704	-20.33	3840	20231023	5.60	5090	-20.33	20230704	3840	5.60	20231023	5090	-20.33	20230704	3840	5.60	20231023	1.74	N	004590	100	15 억		55303	N	N	0	N	00	N
154	20231103	160148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	25	2	0.63	37248100	9343	71.63	3980	4010	3965	5170	2790	3980	3986.74	0.38	0	-1060	4043	4011	3978	3946	3913	4027	3962	15	1190	100	2780	5	1	15000000	601	5.10	0.35	12	0.06	786.00	11603.00	5090	20230704	-21.32	3840	20231023	4.30	5090	-21.32	20230704	3840	4.30	20231023	5090	-21.32	20230704	3840	4.30	20231023	1.77	N	004590	100	15 억		56614	N	N	0	N	00	N
155	20231103	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	15	2	0.38	28172405	7073	54.23	3980	4010	3965	5170	2790	3980	3983.09	0.38	0	-638	4043	4011	3978	3946	3913	4027	3962	15	1190	100	2780	5	1	15000000	599	5.08	0.34	12	0.05	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.77	N	004590	100	15 억		56614	N	N	0	N	00	N
156	20231103	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	0	3	0.00	17114010	4298	32.95	3980	4010	3965	5170	2790	3980	3981.85	0.38	0	-592	4043	4011	3978	3946	3913	4027	3962	15	1190	100	2780	5	1	15000000	597	5.06	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.77	N	004590	100	15 억		56614	N	N	0	N	00	N
157	20231103	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	16318130	4098	31.42	3980	4010	3965	5170	2790	3980	3981.97	0.38	0	-592	4043	4011	3978	3946	3913	4027	3962	15	1190	100	2780	5	1	15000000	596	5.06	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.77	N	004590	100	15 억		56614	N	N	0	N	00	N
158	20231103	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	0	3	0.00	11669500	2930	22.46	3980	4010	3965	5170	2790	3980	3982.76	0.38	0	-592	4043	4011	3978	3946	3913	4027	3962	15	1190	100	2780	5	1	15000000	597	5.06	0.34	12	0.02	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.77	N	004590	100	15 억		56614	N	N	0	N	00	N
159	20231103	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-15	5	-0.38	7970245	2001	15.34	3980	4010	3965	5170	2790	3980	3983.13	0.38	0	-593	4043	4011	3978	3946	3913	4027	3962	15	1190	100	2780	5	1	15000000	595	5.04	0.34	12	0.01	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.77	N	004590	100	15 억		56614	N	N	0	N	00	N
160	20231103	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	6694780	1680	12.88	3980	4010	3975	5170	2790	3980	3984.99	0.38	0	-593	4043	4011	3978	3946	3913	4027	3962	15	1190	100	2780	5	1	15000000	596	5.06	0.34	12	0.01	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.77	N	004590	100	15 억		56614	N	N	0	N	00	N
161	20231103	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	25	2	0.63	1258010	316	2.42	3980	4005	3980	5170	2790	3980	3981.04	0.38	0	0	4043	4011	3978	3946	3913	4027	3962	15	1190	100	2780	5	1	15000000	601	5.10	0.35	12	0.00	786.00	11603.00	5090	20230704	-21.32	3840	20231023	4.30	5090	-21.32	20230704	3840	4.30	20231023	5090	-21.32	20230704	3840	4.30	20231023	1.77	N	004590	100	15 억		56614	N	N	0	N	00	N
162	20231102	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	10	2	0.25	51845540	13009	63.02	3945	4010	3945	5160	2780	3970	3985.37	0.38	0	88	4043	4006	3943	3906	3843	4025	3925	15	1190	100	2770	5	1	15000000	597	5.06	0.34	12	0.09	786.00	11603.00	5090	20230704	-21.81	3840	20231023	3.65	5090	-21.81	20230704	3840	3.65	20231023	5090	-21.81	20230704	3840	3.65	20231023	1.77	N	004590	100	15 억		56492	N	N	0	N	00	N
163	20231102	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	5	2	0.13	47020665	11796	57.14	3945	4010	3945	5160	2780	3970	3986.15	0.38	0	124	4043	4006	3943	3906	3843	4025	3925	15	1190	100	2770	5	1	15000000	596	5.06	0.34	12	0.08	786.00	11603.00	5090	20230704	-21.91	3840	20231023	3.52	5090	-21.91	20230704	3840	3.52	20231023	5090	-21.91	20230704	3840	3.52	20231023	1.77	N	004590	100	15 억		56492	N	N	0	N	00	N
164	20231102	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	20	2	0.50	41358445	10373	50.25	3945	4010	3945	5160	2780	3970	3987.12	0.38	0	142	4043	4006	3943	3906	3843	4025	3925	15	1190	100	2770	5	1	15000000	599	5.08	0.34	12	0.07	786.00	11603.00	5090	20230704	-21.61	3840	20231023	3.91	5090	-21.61	20230704	3840	3.91	20231023	5090	-21.61	20230704	3840	3.91	20231023	1.77	N	004590	100	15 억		56492	N	N	0	N	00	N
165	20231102	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	30	2	0.76	36943795	9265	44.88	3945	4005	3945	5160	2780	3970	3987.46	0.38	0	142	4043	4006	3943	3906	3843	4025	3925	15	1190	100	2770	5	1	15000000	600	5.09	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.77	N	004590	100	15 억		56492	N	N	0	N	00	N
166	20231102	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	30	2	0.76	36356365	9118	44.17	3945	4005	3945	5160	2780	3970	3987.32	0.38	0	208	4043	4006	3943	3906	3843	4025	3925	15	1190	100	2770	5	1	15000000	600	5.09	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.41	3840	20231023	4.17	5090	-21.41	20230704	3840	4.17	20231023	5090	-21.41	20230704	3840	4.17	20231023	1.77	N	004590	100	15 억		56492	N	N	0	N	00	N
167	20231102	110145	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	25	2	0.63	29859390	7493	36.30	3945	4005	3945	5160	2780	3970	3984.97	0.38	0	235	4043	4006	3943	3906	3843	4025	3925	15	1190	100	2770	5	1	15000000	599	5.08	0.34	12	0.05	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.77	N	004590	100	15 억		56492	N	N	0	N	00	N
168	20231102	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	25	2	0.63	24855065	6240	30.23	3945	4005	3945	5160	2780	3970	3983.18	0.38	0	259	4043	4006	3943	3906	3843	4025	3925	15	1190	100	2770	5	1	15000000	599	5.08	0.34	12	0.04	786.00	11603.00	5090	20230704	-21.51	3840	20231023	4.04	5090	-21.51	20230704	3840	4.04	20231023	5090	-21.51	20230704	3840	4.04	20231023	1.77	N	004590	100	15 억		56492	N	N	0	N	00	N
169	20231102	090147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-5	5	-0.13	4056460	1028	4.98	3945	3965	3945	5160	2780	3970	3945.97	0.38	0	0	4043	4006	3943	3906	3843	4025	3925	15	1190	100	2770	5	1	15000000	595	5.04	0.34	12	0.01	786.00	11603.00	5090	20230704	-22.10	3840	20231023	3.26	5090	-22.10	20230704	3840	3.26	20231023	5090	-22.10	20230704	3840	3.26	20231023	1.77	N	004590	100	15 억		56492	N	N	0	N	00	N
170	20231101	160146	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	75	2	1.93	80874845	20620	138.30	3880	3980	3880	5060	2730	3895	3922.20	0.38	0	-1617	3968	3931	3898	3861	3828	3915	3845	15	1165	100	2720	5	1	15000000	596	5.05	0.34	12	0.14	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.77	N	004590	100	15 억		57539	N	N	0	N	00	N
171	20231101	150147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	75	2	1.93	80680500	20571	137.97	3880	3980	3880	5060	2730	3895	3922.10	0.38	0	-1589	3968	3931	3898	3861	3828	3915	3845	15	1165	100	2720	5	1	15000000	596	5.05	0.34	12	0.14	786.00	11603.00	5090	20230704	-22.00	3840	20231023	3.39	5090	-22.00	20230704	3840	3.39	20231023	5090	-22.00	20230704	3840	3.39	20231023	1.77	N	004590	100	15 억		57539	N	N	0	N	00	N
172	20231101	140146	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	25	2	0.64	73060345	18643	125.04	3880	3980	3880	5060	2730	3895	3918.96	0.38	0	-1573	3968	3931	3898	3861	3828	3915	3845	15	1165	100	2720	5	1	15000000	588	4.99	0.34	12	0.12	786.00	11603.00	5090	20230704	-22.99	3840	20231023	2.08	5090	-22.99	20230704	3840	2.08	20231023	5090	-22.99	20230704	3840	2.08	20231023	1.77	N	004590	100	15 억		57539	N	N	0	N	00	N
173	20231101	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	40	2	1.03	56339605	14374	96.41	3880	3980	3880	5060	2730	3895	3919.61	0.38	0	-1584	3968	3931	3898	3861	3828	3915	3845	15	1165	100	2720	5	1	15000000	590	5.01	0.34	12	0.10	786.00	11603.00	5090	20230704	-22.69	3840	20231023	2.47	5090	-22.69	20230704	3840	2.47	20231023	5090	-22.69	20230704	3840	2.47	20231023	1.77	N	004590	100	15 억		57539	N	N	0	N	00	N
174	20231101	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	20	2	0.51	54781940	13977	93.74	3880	3980	3880	5060	2730	3895	3919.50	0.38	0	-1810	3968	3931	3898	3861	3828	3915	3845	15	1165	100	2720	5	1	15000000	587	4.98	0.34	12	0.09	786.00	11603.00	5090	20230704	-23.08	3840	20231023	1.95	5090	-23.08	20230704	3840	1.95	20231023	5090	-23.08	20230704	3840	1.95	20231023	1.77	N	004590	100	15 억		57539	N	N	0	N	00	N
175	20231101	110149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	25	2	0.64	42668010	10875	72.94	3880	3980	3880	5060	2730	3895	3923.59	0.38	0	-2021	3968	3931	3898	3861	3828	3915	3845	15	1165	100	2720	5	1	15000000	588	4.99	0.34	12	0.07	786.00	11603.00	5090	20230704	-22.99	3840	20231023	2.08	5090	-22.99	20230704	3840	2.08	20231023	5090	-22.99	20230704	3840	2.08	20231023	1.77	N	004590	100	15 억		57539	N	N	0	N	00	N
176	20231101	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	55	2	1.41	19588645	5013	33.62	3880	3955	3880	5060	2730	3895	3907.66	0.38	0	-1334	3968	3931	3898	3861	3828	3915	3845	15	1165	100	2720	5	1	15000000	593	5.03	0.34	12	0.03	786.00	11603.00	5090	20230704	-22.40	3840	20231023	2.86	5090	-22.40	20230704	3840	2.86	20231023	5090	-22.40	20230704	3840	2.86	20231023	1.77	N	004590	100	15 억		57539	N	N	0	N	00	N
177	20231101	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-5	5	-0.13	1835995	473	3.17	3880	3890	3880	5060	2730	3895	3880.46	0.38	0	0	3968	3931	3898	3861	3828	3915	3845	15	1165	100	2720	5	1	15000000	584	4.95	0.34	12	0.00	786.00	11603.00	5090	20230704	-23.58	3840	20231023	1.30	5090	-23.58	20230704	3840	1.30	20231023	5090	-23.58	20230704	3840	1.30	20231023	1.77	N	004590	100	15 억		57539	N	N	0	N	00	N