KissMeData/004590/price/prices-20231201.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	20231229	160204	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-50	5	-1.24	75567105	18902	109.32	4040	4040	3980	5250	2830	4040	3997.87	0.34	-1334	-1309	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	599	5.08	0.34	12	0.13	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	1.53	N	004590	100	15 억		51001	N	N	0	N	00	N
3	20231229	150204	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-50	5	-1.24	75567105	18902	109.32	4040	4040	3980	5250	2830	4040	3997.87	0.34	-1334	-1309	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	599	5.08	0.34	12	0.13	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	1.53	N	004590	100	15 억		51001	N	N	0	N	00	N
4	20231229	140203	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-50	5	-1.24	75567105	18902	109.32	4040	4040	3980	5250	2830	4040	3997.87	0.34	-1334	-1309	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	599	5.08	0.34	12	0.13	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	1.53	N	004590	100	15 억		51001	N	N	0	N	00	N
5	20231229	130204	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-50	5	-1.24	75567105	18902	109.32	4040	4040	3980	5250	2830	4040	3997.87	0.34	-1334	-1309	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	599	5.08	0.34	12	0.13	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	1.53	N	004590	100	15 억		51001	N	N	0	N	00	N
6	20231229	120203	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-50	5	-1.24	75567105	18902	109.32	4040	4040	3980	5250	2830	4040	3997.87	0.34	-1334	-1309	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	599	5.08	0.34	12	0.13	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	1.53	N	004590	100	15 억		51001	N	N	0	N	00	N
7	20231229	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-50	5	-1.24	75567105	18902	109.32	4040	4040	3980	5250	2830	4040	3997.87	0.34	-1334	-1309	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	599	5.08	0.34	12	0.13	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	1.53	N	004590	100	15 억		51001	N	N	0	N	00	N
8	20231229	100200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-50	5	-1.24	75567105	18902	109.32	4040	4040	3980	5250	2830	4040	3997.87	0.34	-1334	-1309	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	599	5.08	0.34	12	0.13	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	1.53	N	004590	100	15 억		51001	N	N	0	N	00	N
9	20231229	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-50	5	-1.24	75567105	18902	109.32	4040	4040	3980	5250	2830	4040	3997.87	0.34	-1334	-1309	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	599	5.08	0.34	12	0.13	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	1.53	N	004590	100	15 억		51001	N	N	0	N	00	N
10	20231228	160158	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-50	5	-1.24	73371310	18353	106.14	4040	4040	3980	5250	2830	4040	3997.87	0.35	0	-1309	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	599	5.08	0.34	12	0.12	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	1.53	N	004590	100	15 억		52335	N	N	0	N	00	N
11	20231228	150200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-40	5	-0.99	66338975	16591	95.95	4040	4040	3980	5250	2830	4040	3998.49	0.35	0	-1322	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	600	5.09	0.34	12	0.11	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	1.53	N	004590	100	15 억		52335	N	N	0	N	00	N
12	20231228	140159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-20	5	-0.50	36967745	9242	53.45	4040	4040	3980	5250	2830	4040	3999.97	0.35	0	-1324	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	603	5.11	0.35	12	0.06	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	1.53	N	004590	100	15 억		52335	N	N	0	N	00	N
13	20231228	130158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-20	5	-0.50	34629705	8660	50.08	4040	4040	3980	5250	2830	4040	3998.81	0.35	0	-1306	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	603	5.11	0.35	12	0.06	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	1.53	N	004590	100	15 억		52335	N	N	0	N	00	N
14	20231228	120159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-25	5	-0.62	33693370	8427	48.74	4040	4040	3980	5250	2830	4040	3998.26	0.35	0	-1191	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	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	1.53	N	004590	100	15 억		52335	N	N	0	N	00	N
15	20231228	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-45	5	-1.11	26025160	6509	37.64	4040	4040	3980	5250	2830	4040	3998.33	0.35	0	-714	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	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	1.53	N	004590	100	15 억		52335	N	N	0	N	00	N
16	20231228	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-40	5	-0.99	12406225	3099	17.92	4040	4040	3980	5250	2830	4040	4003.30	0.35	0	-556	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	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	1.53	N	004590	100	15 억		52335	N	N	0	N	00	N
17	20231228	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-30	5	-0.74	2502320	622	3.60	4040	4040	4010	5250	2830	4040	4023.02	0.35	0	-336	4113	4076	4038	4001	3963	4057	3982	15	1210	100	2820	5	1	15000000	602	5.10	0.35	12	0.00	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	1.53	N	004590	100	15 억		52335	N	N	0	N	00	N
18	20231227	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-55	5	-1.34	69820470	17290	83.20	4055	4075	4000	5320	2870	4095	4038.20	0.36	0	-1584	4125	4110	4090	4075	4055	4117	4082	15	1225	100	2860	5	1	15000000	606	5.14	0.35	12	0.12	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	1.55	N	004590	100	15 억		53916	N	N	0	N	00	N
19	20231227	150159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-50	5	-1.22	66953790	16580	79.78	4055	4075	4000	5320	2870	4095	4038.23	0.36	0	-1134	4125	4110	4090	4075	4055	4117	4082	15	1225	100	2860	5	1	15000000	607	5.15	0.35	12	0.11	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	1.55	N	004590	100	15 억		53916	N	N	0	N	00	N
20	20231227	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-70	5	-1.71	61566260	15239	73.33	4055	4075	4005	5320	2870	4095	4040.05	0.36	0	-755	4125	4110	4090	4075	4055	4117	4082	15	1225	100	2860	5	1	15000000	604	5.12	0.35	12	0.10	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	1.55	N	004590	100	15 억		53916	N	N	0	N	00	N
21	20231227	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-50	5	-1.22	55190630	13649	65.68	4055	4075	4015	5320	2870	4095	4043.57	0.36	0	-269	4125	4110	4090	4075	4055	4117	4082	15	1225	100	2860	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	1.55	N	004590	100	15 억		53916	N	N	0	N	00	N
22	20231227	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-50	5	-1.22	49640500	12270	59.04	4055	4075	4020	5320	2870	4095	4045.68	0.36	0	-223	4125	4110	4090	4075	4055	4117	4082	15	1225	100	2860	5	1	15000000	607	5.15	0.35	12	0.08	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	1.55	N	004590	100	15 억		53916	N	N	0	N	00	N
23	20231227	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-70	5	-1.71	42256555	10434	50.21	4055	4075	4020	5320	2870	4095	4049.89	0.36	0	-158	4125	4110	4090	4075	4055	4117	4082	15	1225	100	2860	5	1	15000000	604	5.12	0.35	12	0.07	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	1.55	N	004590	100	15 억		53916	N	N	0	N	00	N
24	20231227	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-55	5	-1.34	31558785	7780	37.44	4055	4075	4035	5320	2870	4095	4056.40	0.36	0	175	4125	4110	4090	4075	4055	4117	4082	15	1225	100	2860	5	1	15000000	606	5.14	0.35	12	0.05	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	1.55	N	004590	100	15 억		53916	N	N	0	N	00	N
25	20231227	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-25	5	-0.61	12982980	3200	15.40	4055	4070	4055	5320	2870	4095	4057.18	0.36	0	223	4125	4110	4090	4075	4055	4117	4082	15	1225	100	2860	5	1	15000000	611	5.18	0.35	12	0.02	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	1.55	N	004590	100	15 억		53916	N	N	0	N	00	N
26	20231226	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	20	2	0.49	84837730	20769	165.77	4075	4105	4070	5290	2855	4075	4084.66	0.36	0	118	4188	4131	4098	4041	4008	4115	4025	15	1215	100	2850	5	1	15000000	614	5.21	0.35	12	0.14	786.00	11603.00	5090	20230704	-19.55	3840	20231023	6.64	5090	-19.55	20230704	3840	6.64	20231023	5090	-19.55	20230704	3840	6.64	20231023	1.54	N	004590	100	15 억		53803	N	N	0	N	00	N
27	20231226	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	20	2	0.49	72571800	17775	141.87	4075	4100	4070	5290	2855	4075	4082.80	0.36	0	118	4188	4131	4098	4041	4008	4115	4025	15	1215	100	2850	5	1	15000000	614	5.21	0.35	12	0.12	786.00	11603.00	5090	20230704	-19.55	3840	20231023	6.64	5090	-19.55	20230704	3840	6.64	20231023	5090	-19.55	20230704	3840	6.64	20231023	1.54	N	004590	100	15 억		53803	N	N	0	N	00	N
28	20231226	140159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	10	2	0.25	42380965	10387	82.90	4075	4100	4070	5290	2855	4075	4080.19	0.36	0	-11	4188	4131	4098	4041	4008	4115	4025	15	1215	100	2850	5	1	15000000	613	5.20	0.35	12	0.07	786.00	11603.00	5090	20230704	-19.74	3840	20231023	6.38	5090	-19.74	20230704	3840	6.38	20231023	5090	-19.74	20230704	3840	6.38	20231023	1.54	N	004590	100	15 억		53803	N	N	0	N	00	N
29	20231226	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	5	2	0.12	40034690	9812	78.31	4075	4100	4070	5290	2855	4075	4080.18	0.36	0	-11	4188	4131	4098	4041	4008	4115	4025	15	1215	100	2850	5	1	15000000	612	5.19	0.35	12	0.07	786.00	11603.00	5090	20230704	-19.84	3840	20231023	6.25	5090	-19.84	20230704	3840	6.25	20231023	5090	-19.84	20230704	3840	6.25	20231023	1.54	N	004590	100	15 억		53803	N	N	0	N	00	N
30	20231226	120159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	0	3	0.00	34592565	8478	67.67	4075	4100	4070	5290	2855	4075	4080.27	0.36	0	-10	4188	4131	4098	4041	4008	4115	4025	15	1215	100	2850	5	1	15000000	611	5.18	0.35	12	0.06	786.00	11603.00	5090	20230704	-19.94	3840	20231023	6.12	5090	-19.94	20230704	3840	6.12	20231023	5090	-19.94	20230704	3840	6.12	20231023	1.54	N	004590	100	15 억		53803	N	N	0	N	00	N
31	20231226	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	10	2	0.25	33911335	8311	66.33	4075	4100	4070	5290	2855	4075	4080.30	0.36	0	-10	4188	4131	4098	4041	4008	4115	4025	15	1215	100	2850	5	1	15000000	613	5.20	0.35	12	0.06	786.00	11603.00	5090	20230704	-19.74	3840	20231023	6.38	5090	-19.74	20230704	3840	6.38	20231023	5090	-19.74	20230704	3840	6.38	20231023	1.54	N	004590	100	15 억		53803	N	N	0	N	00	N
32	20231226	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	10	2	0.25	7738120	1894	15.12	4075	4100	4075	5290	2855	4075	4085.60	0.36	0	-13	4188	4131	4098	4041	4008	4115	4025	15	1215	100	2850	5	1	15000000	613	5.20	0.35	12	0.01	786.00	11603.00	5090	20230704	-19.74	3840	20231023	6.38	5090	-19.74	20230704	3840	6.38	20231023	5090	-19.74	20230704	3840	6.38	20231023	1.54	N	004590	100	15 억		53803	N	N	0	N	00	N
33	20231226	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	0	3	0.00	366760	90	0.72	4075	4080	4075	5290	2855	4075	4075.11	0.36	0	2	4188	4131	4098	4041	4008	4115	4025	15	1215	100	2850	5	1	15000000	611	5.18	0.35	12	0.00	786.00	11603.00	5090	20230704	-19.94	3840	20231023	6.12	5090	-19.94	20230704	3840	6.12	20231023	5090	-19.94	20230704	3840	6.12	20231023	1.54	N	004590	100	15 억		53803	N	N	0	N	00	N
34	20231222	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-10	5	-0.24	51226425	12526	57.54	4155	4155	4065	5310	2860	4085	4089.61	0.36	0	-529	4195	4140	4095	4040	3995	4135	4035	15	1225	100	2850	5	1	15000000	611	5.18	0.35	12	0.08	786.00	11603.00	5090	20230704	-19.94	3840	20231023	6.12	5090	-19.94	20230704	3840	6.12	20231023	5090	-19.94	20230704	3840	6.12	20231023	1.55	N	004590	100	15 억		54359	N	N	0	N	00	N
35	20231222	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	5	2	0.12	46861595	11455	52.62	4155	4155	4065	5310	2860	4085	4090.93	0.36	0	-222	4195	4140	4095	4040	3995	4135	4035	15	1225	100	2850	5	1	15000000	614	5.20	0.35	12	0.08	786.00	11603.00	5090	20230704	-19.65	3840	20231023	6.51	5090	-19.65	20230704	3840	6.51	20231023	5090	-19.65	20230704	3840	6.51	20231023	1.55	N	004590	100	15 억		54359	N	N	0	N	00	N
36	20231222	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	10	2	0.24	43132315	10540	48.41	4155	4155	4080	5310	2860	4085	4092.25	0.36	0	-63	4195	4140	4095	4040	3995	4135	4035	15	1225	100	2850	5	1	15000000	614	5.21	0.35	12	0.07	786.00	11603.00	5090	20230704	-19.55	3840	20231023	6.64	5090	-19.55	20230704	3840	6.64	20231023	5090	-19.55	20230704	3840	6.64	20231023	1.55	N	004590	100	15 억		54359	N	N	0	N	00	N
37	20231222	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	5	2	0.12	32054585	7825	35.94	4155	4155	4080	5310	2860	4085	4096.43	0.36	0	-62	4195	4140	4095	4040	3995	4135	4035	15	1225	100	2850	5	1	15000000	614	5.20	0.35	12	0.05	786.00	11603.00	5090	20230704	-19.65	3840	20231023	6.51	5090	-19.65	20230704	3840	6.51	20231023	5090	-19.65	20230704	3840	6.51	20231023	1.55	N	004590	100	15 억		54359	N	N	0	N	00	N
38	20231222	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	15	2	0.37	23372835	5700	26.18	4155	4155	4080	5310	2860	4085	4100.50	0.36	0	-61	4195	4140	4095	4040	3995	4135	4035	15	1225	100	2850	5	1	15000000	615	5.22	0.35	12	0.04	786.00	11603.00	5090	20230704	-19.45	3840	20231023	6.77	5090	-19.45	20230704	3840	6.77	20231023	5090	-19.45	20230704	3840	6.77	20231023	1.55	N	004590	100	15 억		54359	N	N	0	N	00	N
39	20231222	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	15	2	0.37	21258230	5183	23.81	4155	4155	4080	5310	2860	4085	4101.53	0.36	0	-62	4195	4140	4095	4040	3995	4135	4035	15	1225	100	2850	5	1	15000000	615	5.22	0.35	12	0.03	786.00	11603.00	5090	20230704	-19.45	3840	20231023	6.77	5090	-19.45	20230704	3840	6.77	20231023	5090	-19.45	20230704	3840	6.77	20231023	1.55	N	004590	100	15 억		54359	N	N	0	N	00	N
40	20231222	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	15	2	0.37	13914555	3394	15.59	4155	4155	4080	5310	2860	4085	4099.75	0.36	0	-51	4195	4140	4095	4040	3995	4135	4035	15	1225	100	2850	5	1	15000000	615	5.22	0.35	12	0.02	786.00	11603.00	5090	20230704	-19.45	3840	20231023	6.77	5090	-19.45	20230704	3840	6.77	20231023	5090	-19.45	20230704	3840	6.77	20231023	1.55	N	004590	100	15 억		54359	N	N	0	N	00	N
41	20231222	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	30	2	0.73	2118810	510	2.34	4155	4155	4115	5310	2860	4085	4154.53	0.36	0	-6	4195	4140	4095	4040	3995	4135	4035	15	1225	100	2850	5	1	15000000	617	5.24	0.35	12	0.00	786.00	11603.00	5090	20230704	-19.16	3840	20231023	7.16	5090	-19.16	20230704	3840	7.16	20231023	5090	-19.16	20230704	3840	7.16	20231023	1.55	N	004590	100	15 억		54359	N	N	0	N	00	N
42	20231221	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	89370750	21771	151.06	4085	4150	4050	5330	2870	4100	4105.04	0.36	0	-255	4140	4120	4080	4060	4020	4130	4070	15	1230	100	2870	5	1	15000000	613	5.20	0.35	12	0.15	786.00	11603.00	5090	20230704	-19.74	3840	20231023	6.38	5090	-19.74	20230704	3840	6.38	20231023	5090	-19.74	20230704	3840	6.38	20231023	1.55	N	004590	100	15 억		54490	N	N	0	N	00	N
43	20231221	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-25	5	-0.61	88471310	21551	149.54	4085	4150	4050	5330	2870	4100	4105.21	0.36	0	-249	4140	4120	4080	4060	4020	4130	4070	15	1230	100	2870	5	1	15000000	611	5.18	0.35	12	0.14	786.00	11603.00	5090	20230704	-19.94	3840	20231023	6.12	5090	-19.94	20230704	3840	6.12	20231023	5090	-19.94	20230704	3840	6.12	20231023	1.55	N	004590	100	15 억		54490	N	N	0	N	00	N
44	20231221	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	0	3	0.00	82309015	20047	139.10	4085	4150	4050	5330	2870	4100	4105.80	0.36	0	-175	4140	4120	4080	4060	4020	4130	4070	15	1230	100	2870	5	1	15000000	615	5.22	0.35	12	0.13	786.00	11603.00	5090	20230704	-19.45	3840	20231023	6.77	5090	-19.45	20230704	3840	6.77	20231023	5090	-19.45	20230704	3840	6.77	20231023	1.55	N	004590	100	15 억		54490	N	N	0	N	00	N
45	20231221	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	80790630	19675	136.52	4085	4150	4050	5330	2870	4100	4106.26	0.36	0	-179	4140	4120	4080	4060	4020	4130	4070	15	1230	100	2870	5	1	15000000	612	5.19	0.35	12	0.13	786.00	11603.00	5090	20230704	-19.84	3840	20231023	6.25	5090	-19.84	20230704	3840	6.25	20231023	5090	-19.84	20230704	3840	6.25	20231023	1.55	N	004590	100	15 억		54490	N	N	0	N	00	N
46	20231221	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-5	5	-0.12	58649845	14235	98.77	4085	4150	4080	5330	2870	4100	4120.12	0.36	0	-626	4140	4120	4080	4060	4020	4130	4070	15	1230	100	2870	5	1	15000000	614	5.21	0.35	12	0.09	786.00	11603.00	5090	20230704	-19.55	3840	20231023	6.64	5090	-19.55	20230704	3840	6.64	20231023	5090	-19.55	20230704	3840	6.64	20231023	1.55	N	004590	100	15 억		54490	N	N	0	N	00	N
47	20231221	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	5	2	0.12	14316305	3486	24.19	4085	4125	4080	5330	2870	4100	4106.80	0.36	0	-366	4140	4120	4080	4060	4020	4130	4070	15	1230	100	2870	5	1	15000000	616	5.22	0.35	12	0.02	786.00	11603.00	5090	20230704	-19.35	3840	20231023	6.90	5090	-19.35	20230704	3840	6.90	20231023	5090	-19.35	20230704	3840	6.90	20231023	1.55	N	004590	100	15 억		54490	N	N	0	N	00	N
48	20231221	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	15	2	0.37	5945455	1452	10.07	4085	4115	4080	5330	2870	4100	4094.67	0.36	0	-77	4140	4120	4080	4060	4020	4130	4070	15	1230	100	2870	5	1	15000000	617	5.24	0.35	12	0.01	786.00	11603.00	5090	20230704	-19.16	3840	20231023	7.16	5090	-19.16	20230704	3840	7.16	20231023	5090	-19.16	20230704	3840	7.16	20231023	1.55	N	004590	100	15 억		54490	N	N	0	N	00	N
49	20231221	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	486115	119	0.83	4085	4085	4085	5330	2870	4100	4085.00	0.36	0	0	4140	4120	4080	4060	4020	4130	4070	15	1230	100	2870	5	1	15000000	613	5.20	0.35	12	0.00	786.00	11603.00	5090	20230704	-19.74	3840	20231023	6.38	5090	-19.74	20230704	3840	6.38	20231023	5090	-19.74	20230704	3840	6.38	20231023	1.55	N	004590	100	15 억		54490	N	N	0	N	00	N
50	20231220	160158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	50	2	1.23	56592070	13851	118.47	4050	4100	4040	5260	2835	4050	4085.78	0.37	0	-125	4076	4062	4051	4037	4026	4070	4045	15	1210	100	2830	5	1	15000000	615	5.22	0.35	12	0.09	786.00	11603.00	5090	20230704	-19.45	3840	20231023	6.77	5090	-19.45	20230704	3840	6.77	20231023	5090	-19.45	20230704	3840	6.77	20231023	1.58	N	004590	100	15 억		54772	N	N	0	N	00	N
51	20231220	150202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	45	2	1.11	44089280	10801	92.38	4050	4100	4040	5260	2835	4050	4081.96	0.37	0	-382	4076	4062	4051	4037	4026	4070	4045	15	1210	100	2830	5	1	15000000	614	5.21	0.35	12	0.07	786.00	11603.00	5090	20230704	-19.55	3840	20231023	6.64	5090	-19.55	20230704	3840	6.64	20231023	5090	-19.55	20230704	3840	6.64	20231023	1.58	N	004590	100	15 억		54772	N	N	0	N	00	N
52	20231220	140204	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	50	2	1.23	43059745	10549	90.22	4050	4100	4040	5260	2835	4050	4081.88	0.37	0	-397	4076	4062	4051	4037	4026	4070	4045	15	1210	100	2830	5	1	15000000	615	5.22	0.35	12	0.07	786.00	11603.00	5090	20230704	-19.45	3840	20231023	6.77	5090	-19.45	20230704	3840	6.77	20231023	5090	-19.45	20230704	3840	6.77	20231023	1.58	N	004590	100	15 억		54772	N	N	0	N	00	N
53	20231220	130204	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	45	2	1.11	40351765	9888	84.57	4050	4100	4040	5260	2835	4050	4080.88	0.37	0	-442	4076	4062	4051	4037	4026	4070	4045	15	1210	100	2830	5	1	15000000	614	5.21	0.35	12	0.07	786.00	11603.00	5090	20230704	-19.55	3840	20231023	6.64	5090	-19.55	20230704	3840	6.64	20231023	5090	-19.55	20230704	3840	6.64	20231023	1.58	N	004590	100	15 억		54772	N	N	0	N	00	N
54	20231220	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	40	2	0.99	37670435	9233	78.97	4050	4100	4040	5260	2835	4050	4079.98	0.37	0	-516	4076	4062	4051	4037	4026	4070	4045	15	1210	100	2830	5	1	15000000	614	5.20	0.35	12	0.06	786.00	11603.00	5090	20230704	-19.65	3840	20231023	6.51	5090	-19.65	20230704	3840	6.51	20231023	5090	-19.65	20230704	3840	6.51	20231023	1.58	N	004590	100	15 억		54772	N	N	0	N	00	N
55	20231220	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	40	2	0.99	30658485	7516	64.28	4050	4100	4040	5260	2835	4050	4079.10	0.37	0	-601	4076	4062	4051	4037	4026	4070	4045	15	1210	100	2830	5	1	15000000	614	5.20	0.35	12	0.05	786.00	11603.00	5090	20230704	-19.65	3840	20231023	6.51	5090	-19.65	20230704	3840	6.51	20231023	5090	-19.65	20230704	3840	6.51	20231023	1.58	N	004590	100	15 억		54772	N	N	0	N	00	N
56	20231220	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	20	2	0.49	17186480	4216	36.06	4050	4100	4040	5260	2835	4050	4076.49	0.37	0	-666	4076	4062	4051	4037	4026	4070	4045	15	1210	100	2830	5	1	15000000	611	5.18	0.35	12	0.03	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	1.58	N	004590	100	15 억		54772	N	N	0	N	00	N
57	20231220	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-5	5	-0.12	668245	165	1.41	4050	4050	4045	5260	2835	4050	4049.97	0.37	0	157	4076	4062	4051	4037	4026	4070	4045	15	1210	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	1.58	N	004590	100	15 억		54772	N	N	0	N	00	N
58	20231219	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	47325085	11692	63.31	4040	4065	4040	5270	2840	4055	4047.65	0.37	0	-5	4098	4076	4058	4036	4018	4087	4047	15	1215	100	2830	5	1	15000000	608	5.15	0.35	12	0.08	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	1.58	N	004590	100	15 억		54778	N	N	0	N	00	N
59	20231219	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-10	5	-0.25	46741925	11548	62.53	4040	4065	4040	5270	2840	4055	4047.62	0.37	0	-1	4098	4076	4058	4036	4018	4087	4047	15	1215	100	2830	5	1	15000000	607	5.15	0.35	12	0.08	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	1.58	N	004590	100	15 억		54778	N	N	0	N	00	N
60	20231219	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	35561245	8784	47.56	4040	4065	4040	5270	2840	4055	4048.41	0.37	0	0	4098	4076	4058	4036	4018	4087	4047	15	1215	100	2830	5	1	15000000	608	5.15	0.35	12	0.06	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	1.58	N	004590	100	15 억		54778	N	N	0	N	00	N
61	20231219	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-10	5	-0.25	20460555	5051	27.35	4040	4065	4040	5270	2840	4055	4050.79	0.37	0	0	4098	4076	4058	4036	4018	4087	4047	15	1215	100	2830	5	1	15000000	607	5.15	0.35	12	0.03	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	1.58	N	004590	100	15 억		54778	N	N	0	N	00	N
62	20231219	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	13381860	3301	17.87	4040	4065	4040	5270	2840	4055	4053.88	0.37	0	2	4098	4076	4058	4036	4018	4087	4047	15	1215	100	2830	5	1	15000000	608	5.15	0.35	12	0.02	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	1.58	N	004590	100	15 억		54778	N	N	0	N	00	N
63	20231219	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	12786520	3154	17.08	4040	4065	4040	5270	2840	4055	4054.06	0.37	0	1	4098	4076	4058	4036	4018	4087	4047	15	1215	100	2830	5	1	15000000	608	5.15	0.35	12	0.02	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	1.58	N	004590	100	15 억		54778	N	N	0	N	00	N
64	20231219	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	5	2	0.12	9687670	2388	12.93	4040	4065	4040	5270	2840	4055	4056.81	0.37	0	1	4098	4076	4058	4036	4018	4087	4047	15	1215	100	2830	5	1	15000000	609	5.17	0.35	12	0.02	786.00	11603.00	5090	20230704	-20.24	3840	20231023	5.73	5090	-20.24	20230704	3840	5.73	20231023	5090	-20.24	20230704	3840	5.73	20231023	1.58	N	004590	100	15 억		54778	N	N	0	N	00	N
65	20231219	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-15	5	-0.37	258560	64	0.35	4040	4040	4040	5270	2840	4055	4040.00	0.37	0	0	4098	4076	4058	4036	4018	4087	4047	15	1215	100	2830	5	1	15000000	606	5.14	0.35	12	0.00	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	1.58	N	004590	100	15 억		54778	N	N	0	N	00	N
66	20231218	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	5	2	0.12	75118795	18469	179.90	4050	4080	4040	5260	2835	4050	4067.29	0.37	0	-14	4080	4065	4045	4030	4010	4072	4037	15	1210	100	2830	5	1	15000000	608	5.16	0.35	12	0.12	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	1.59	N	004590	100	15 억		54792	N	N	0	N	00	N
67	20231218	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	15	2	0.37	70717125	17386	169.36	4050	4080	4040	5260	2835	4050	4067.48	0.37	0	-14	4080	4065	4045	4030	4010	4072	4037	15	1210	100	2830	5	1	15000000	610	5.17	0.35	12	0.12	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	1.59	N	004590	100	15 억		54792	N	N	0	N	00	N
68	20231218	140156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	20	2	0.49	64705015	15905	154.93	4050	4080	4040	5260	2835	4050	4068.22	0.37	0	-12	4080	4065	4045	4030	4010	4072	4037	15	1210	100	2830	5	1	15000000	611	5.18	0.35	12	0.11	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	1.59	N	004590	100	15 억		54792	N	N	0	N	00	N
69	20231218	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	25	2	0.62	47498290	11678	113.75	4050	4080	4040	5260	2835	4050	4067.33	0.37	0	-12	4080	4065	4045	4030	4010	4072	4037	15	1210	100	2830	5	1	15000000	611	5.18	0.35	12	0.08	786.00	11603.00	5090	20230704	-19.94	3840	20231023	6.12	5090	-19.94	20230704	3840	6.12	20231023	5090	-19.94	20230704	3840	6.12	20231023	1.59	N	004590	100	15 억		54792	N	N	0	N	00	N
70	20231218	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	25	2	0.62	24437750	6015	58.59	4050	4075	4040	5260	2835	4050	4062.80	0.37	0	-12	4080	4065	4045	4030	4010	4072	4037	15	1210	100	2830	5	1	15000000	611	5.18	0.35	12	0.04	786.00	11603.00	5090	20230704	-19.94	3840	20231023	6.12	5090	-19.94	20230704	3840	6.12	20231023	5090	-19.94	20230704	3840	6.12	20231023	1.59	N	004590	100	15 억		54792	N	N	0	N	00	N
71	20231218	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	15	2	0.37	16277535	4010	39.06	4050	4070	4040	5260	2835	4050	4059.24	0.37	0	-1	4080	4065	4045	4030	4010	4072	4037	15	1210	100	2830	5	1	15000000	610	5.17	0.35	12	0.03	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	1.59	N	004590	100	15 억		54792	N	N	0	N	00	N
72	20231218	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	0	3	0.00	9782350	2412	23.50	4050	4070	4040	5260	2835	4050	4055.70	0.37	0	-1	4080	4065	4045	4030	4010	4072	4037	15	1210	100	2830	5	1	15000000	608	5.15	0.35	12	0.02	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	1.59	N	004590	100	15 억		54792	N	N	0	N	00	N
73	20231218	090153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-5	5	-0.12	113270	28	0.27	4050	4050	4045	5260	2835	4050	4045.36	0.37	0	0	4080	4065	4045	4030	4010	4072	4037	15	1210	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	1.59	N	004590	100	15 억		54792	N	N	0	N	00	N
74	20231215	160153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	20	2	0.50	41102945	10168	69.31	4045	4060	4025	5230	2825	4030	4042.34	0.37	0	-255	4103	4066	4043	4006	3983	4055	3995	15	1200	100	2820	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	1.58	N	004590	100	15 억		55047	N	N	0	N	00	N
75	20231215	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	5	2	0.12	40787045	10090	68.78	4045	4060	4025	5230	2825	4030	4042.32	0.37	0	-255	4103	4066	4043	4006	3983	4055	3995	15	1200	100	2820	5	1	15000000	605	5.13	0.35	12	0.07	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	1.58	N	004590	100	15 억		55047	N	N	0	N	00	N
76	20231215	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	5	2	0.12	38081930	9421	64.22	4045	4060	4025	5230	2825	4030	4042.24	0.37	0	-255	4103	4066	4043	4006	3983	4055	3995	15	1200	100	2820	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	1.58	N	004590	100	15 억		55047	N	N	0	N	00	N
77	20231215	130154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	25	2	0.62	34088855	8436	57.50	4045	4060	4025	5230	2825	4030	4040.88	0.37	0	-255	4103	4066	4043	4006	3983	4055	3995	15	1200	100	2820	5	1	15000000	608	5.16	0.35	12	0.06	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	1.58	N	004590	100	15 억		55047	N	N	0	N	00	N
78	20231215	120154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	5	2	0.12	28722980	7111	48.47	4045	4055	4025	5230	2825	4030	4039.23	0.37	0	-137	4103	4066	4043	4006	3983	4055	3995	15	1200	100	2820	5	1	15000000	605	5.13	0.35	12	0.05	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	1.58	N	004590	100	15 억		55047	N	N	0	N	00	N
79	20231215	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	10	2	0.25	21763260	5387	36.72	4045	4055	4025	5230	2825	4030	4039.96	0.37	0	-6	4103	4066	4043	4006	3983	4055	3995	15	1200	100	2820	5	1	15000000	606	5.14	0.35	12	0.04	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	1.58	N	004590	100	15 억		55047	N	N	0	N	00	N
80	20231215	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	20	2	0.50	6815720	1686	11.49	4045	4050	4025	5230	2825	4030	4042.54	0.37	0	-4	4103	4066	4043	4006	3983	4055	3995	15	1200	100	2820	5	1	15000000	608	5.15	0.35	12	0.01	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	1.58	N	004590	100	15 억		55047	N	N	0	N	00	N
81	20231215	090154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	15	2	0.37	68765	17	0.12	4045	4045	4045	5230	2825	4030	4045.00	0.37	0	-2	4103	4066	4043	4006	3983	4055	3995	15	1200	100	2820	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	1.58	N	004590	100	15 억		55047	N	N	0	N	00	N
82	20231214	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-5	5	-0.12	59289980	14657	157.91	4035	4080	4020	5240	2825	4035	4045.77	0.37	0	-275	4078	4056	4033	4011	3988	4067	4022	15	1205	100	2820	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	1.58	N	004590	100	15 억		55322	N	N	0	N	00	N
83	20231214	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-5	5	-0.12	52455080	12961	139.64	4035	4080	4020	5240	2825	4035	4047.97	0.37	0	-275	4078	4056	4033	4011	3988	4067	4022	15	1205	100	2820	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	1.58	N	004590	100	15 억		55322	N	N	0	N	00	N
84	20231214	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	0	3	0.00	49110335	12133	130.72	4035	4080	4020	5240	2825	4035	4048.58	0.37	0	-274	4078	4056	4033	4011	3988	4067	4022	15	1205	100	2820	5	1	15000000	605	5.13	0.35	12	0.08	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	1.58	N	004590	100	15 억		55322	N	N	0	N	00	N
85	20231214	130158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-10	5	-0.25	46940555	11594	124.91	4035	4080	4020	5240	2825	4035	4049.73	0.37	0	-274	4078	4056	4033	4011	3988	4067	4022	15	1205	100	2820	5	1	15000000	604	5.12	0.35	12	0.08	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	1.58	N	004590	100	15 억		55322	N	N	0	N	00	N
86	20231214	120200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	0	3	0.00	38058825	9391	101.17	4035	4080	4035	5240	2825	4035	4054.38	0.37	0	-274	4078	4056	4033	4011	3988	4067	4022	15	1205	100	2820	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	1.58	N	004590	100	15 억		55322	N	N	0	N	00	N
87	20231214	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	20	2	0.50	21739870	5362	57.77	4035	4080	4035	5240	2825	4035	4057.94	0.37	0	-274	4078	4056	4033	4011	3988	4067	4022	15	1205	100	2820	5	1	15000000	608	5.16	0.35	12	0.04	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	1.58	N	004590	100	15 억		55322	N	N	0	N	00	N
88	20231214	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	30	2	0.74	12385905	3060	32.97	4035	4070	4035	5240	2825	4035	4052.32	0.37	0	-138	4078	4056	4033	4011	3988	4067	4022	15	1205	100	2820	5	1	15000000	610	5.17	0.35	12	0.02	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	1.58	N	004590	100	15 억		55322	N	N	0	N	00	N
89	20231214	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	0	3	0.00	4317450	1070	11.53	4035	4035	4035	5240	2825	4035	4035.00	0.37	0	0	4078	4056	4033	4011	3988	4067	4022	15	1205	100	2820	5	1	15000000	605	5.13	0.35	12	0.01	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	1.58	N	004590	100	15 억		55322	N	N	0	N	00	N
90	20231213	160153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-15	5	-0.37	37172460	9222	82.96	4015	4055	4010	5260	2835	4050	4030.85	0.37	0	-149	4076	4062	4046	4032	4016	4055	4025	15	1210	100	2830	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	1.56	N	004590	100	15 억		55330	N	N	0	N	00	N
91	20231213	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-15	5	-0.37	35137800	8717	78.42	4015	4055	4010	5260	2835	4050	4030.95	0.37	0	-148	4076	4062	4046	4032	4016	4055	4025	15	1210	100	2830	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	1.56	N	004590	100	15 억		55330	N	N	0	N	00	N
92	20231213	140159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	26812520	6645	59.78	4015	4055	4015	5260	2835	4050	4034.99	0.37	0	-144	4076	4062	4046	4032	4016	4055	4025	15	1210	100	2830	5	1	15000000	603	5.11	0.35	12	0.04	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	1.56	N	004590	100	15 억		55330	N	N	0	N	00	N
93	20231213	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-15	5	-0.37	24853210	6158	55.40	4015	4055	4015	5260	2835	4050	4035.92	0.37	0	-144	4076	4062	4046	4032	4016	4055	4025	15	1210	100	2830	5	1	15000000	605	5.13	0.35	12	0.04	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	1.56	N	004590	100	15 억		55330	N	N	0	N	00	N
94	20231213	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	24752540	6133	55.17	4015	4055	4015	5260	2835	4050	4035.96	0.37	0	-144	4076	4062	4046	4032	4016	4055	4025	15	1210	100	2830	5	1	15000000	603	5.11	0.35	12	0.04	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	1.56	N	004590	100	15 억		55330	N	N	0	N	00	N
95	20231213	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-20	5	-0.49	21218540	5256	47.28	4015	4055	4015	5260	2835	4050	4037.01	0.37	0	-143	4076	4062	4046	4032	4016	4055	4025	15	1210	100	2830	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	1.56	N	004590	100	15 억		55330	N	N	0	N	00	N
96	20231213	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-10	5	-0.25	17327380	4291	38.60	4015	4055	4015	5260	2835	4050	4038.08	0.37	0	-2	4076	4062	4046	4032	4016	4055	4025	15	1210	100	2830	5	1	15000000	606	5.14	0.35	12	0.03	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	1.56	N	004590	100	15 억		55330	N	N	0	N	00	N
97	20231213	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-35	5	-0.86	4673460	1164	10.47	4015	4015	4015	5260	2835	4050	4015.00	0.37	0	0	4076	4062	4046	4032	4016	4055	4025	15	1210	100	2830	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	1.56	N	004590	100	15 억		55330	N	N	0	N	00	N
98	20231212	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	44185925	10927	71.26	4055	4060	4030	5270	2840	4055	4043.73	0.37	0	-85	4155	4105	4065	4015	3975	4085	3995	15	1215	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	1.55	N	004590	100	15 억		55415	N	N	0	N	00	N
99	20231212	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-15	5	-0.37	43147030	10670	69.58	4055	4060	4030	5270	2840	4055	4043.77	0.37	0	-80	4155	4105	4065	4015	3975	4085	3995	15	1215	100	2830	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	1.55	N	004590	100	15 억		55415	N	N	0	N	00	N
100	20231212	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-15	5	-0.37	39927980	9874	64.39	4055	4060	4030	5270	2840	4055	4043.75	0.37	0	-79	4155	4105	4065	4015	3975	4085	3995	15	1215	100	2830	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	1.55	N	004590	100	15 억		55415	N	N	0	N	00	N
101	20231212	130149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-15	5	-0.37	35214320	8705	56.77	4055	4060	4030	5270	2840	4055	4045.30	0.37	0	-84	4155	4105	4065	4015	3975	4085	3995	15	1215	100	2830	5	1	15000000	606	5.14	0.35	12	0.06	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	1.55	N	004590	100	15 억		55415	N	N	0	N	00	N
102	20231212	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-15	5	-0.37	21683450	5355	34.92	4055	4060	4030	5270	2840	4055	4049.20	0.37	0	-86	4155	4105	4065	4015	3975	4085	3995	15	1215	100	2830	5	1	15000000	606	5.14	0.35	12	0.04	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	1.55	N	004590	100	15 억		55415	N	N	0	N	00	N
103	20231212	110148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-10	5	-0.25	15110200	3729	24.32	4055	4060	4030	5270	2840	4055	4052.08	0.37	0	-86	4155	4105	4065	4015	3975	4085	3995	15	1215	100	2830	5	1	15000000	607	5.15	0.35	12	0.02	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	1.55	N	004590	100	15 억		55415	N	N	0	N	00	N
104	20231212	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	13780475	3400	22.17	4055	4060	4040	5270	2840	4055	4053.08	0.37	0	-86	4155	4105	4065	4015	3975	4085	3995	15	1215	100	2830	5	1	15000000	608	5.15	0.35	12	0.02	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	1.55	N	004590	100	15 억		55415	N	N	0	N	00	N
105	20231212	090151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	0	3	0.00	4164485	1027	6.70	4055	4055	4055	5270	2840	4055	4055.00	0.37	0	-85	4155	4105	4065	4015	3975	4085	3995	15	1215	100	2830	5	1	15000000	608	5.16	0.35	12	0.01	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	1.55	N	004590	100	15 억		55415	N	N	0	N	00	N
106	20231211	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	15	2	0.37	61952705	15334	204.78	4115	4115	4025	5250	2830	4040	4040.22	0.37	296	-152	4070	4055	4025	4010	3980	4062	4017	15	1210	100	2820	5	1	15000000	608	5.16	0.35	12	0.10	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	1.55	N	004590	100	15 억		55865	N	N	0	N	00	N
107	20231211	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	0	3	0.00	50048945	12397	165.56	4115	4115	4025	5250	2830	4040	4037.18	0.37	296	-152	4070	4055	4025	4010	3980	4062	4017	15	1210	100	2820	5	1	15000000	606	5.14	0.35	12	0.08	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	1.55	N	004590	100	15 억		55865	N	N	0	N	00	N
108	20231211	140152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	0	3	0.00	49019995	12142	162.15	4115	4115	4025	5250	2830	4040	4037.23	0.37	296	-152	4070	4055	4025	4010	3980	4062	4017	15	1210	100	2820	5	1	15000000	606	5.14	0.35	12	0.08	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	1.55	N	004590	100	15 억		55865	N	N	0	N	00	N
109	20231211	130153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-5	5	-0.12	42499860	10527	140.58	4115	4115	4025	5250	2830	4040	4037.22	0.37	296	-152	4070	4055	4025	4010	3980	4062	4017	15	1210	100	2820	5	1	15000000	605	5.13	0.35	12	0.07	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	1.55	N	004590	100	15 억		55865	N	N	0	N	00	N
110	20231211	120152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-10	5	-0.25	39538205	9793	130.78	4115	4115	4025	5250	2830	4040	4037.39	0.37	296	-152	4070	4055	4025	4010	3980	4062	4017	15	1210	100	2820	5	1	15000000	605	5.13	0.35	12	0.07	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	1.55	N	004590	100	15 억		55865	N	N	0	N	00	N
111	20231211	110151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	0	3	0.00	31376300	7767	103.73	4115	4115	4025	5250	2830	4040	4039.69	0.37	296	-152	4070	4055	4025	4010	3980	4062	4017	15	1210	100	2820	5	1	15000000	606	5.14	0.35	12	0.05	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	1.55	N	004590	100	15 억		55865	N	N	0	N	00	N
112	20231211	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-5	5	-0.12	13429270	3312	44.23	4115	4115	4035	5250	2830	4040	4054.73	0.37	296	-152	4070	4055	4025	4010	3980	4062	4017	15	1210	100	2820	5	1	15000000	605	5.13	0.35	12	0.02	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	1.55	N	004590	100	15 억		55865	N	N	0	N	00	N
113	20231211	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	0	3	0.00	2591365	632	8.44	4115	4115	4040	5250	2830	4040	4100.26	0.37	296	-20	4070	4055	4025	4010	3980	4062	4017	15	1210	100	2820	5	1	15000000	606	5.14	0.35	12	0.00	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	1.55	N	004590	100	15 억		55865	N	N	0	N	00	N
114	20231208	160151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	25	2	0.62	30044885	7484	136.35	4015	4040	3995	5210	2815	4015	4014.55	0.37	0	-224	4048	4031	4003	3986	3958	4040	3995	15	1195	100	2810	5	1	15000000	606	5.14	0.35	12	0.05	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	1.58	N	004590	100	15 억		55865	N	N	0	N	00	N
115	20231208	150151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	0	3	0.00	15192810	3794	69.12	4015	4020	3995	5210	2815	4015	4004.43	0.37	0	-148	4048	4031	4003	3986	3958	4040	3995	15	1195	100	2810	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	1.58	N	004590	100	15 억		55865	N	N	0	N	00	N
116	20231208	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-15	5	-0.37	10554780	2634	47.99	4015	4020	3995	5210	2815	4015	4007.13	0.37	0	-60	4048	4031	4003	3986	3958	4040	3995	15	1195	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	1.58	N	004590	100	15 억		55865	N	N	0	N	00	N
117	20231208	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-15	5	-0.37	9626575	2402	43.76	4015	4020	3995	5210	2815	4015	4007.73	0.37	0	-48	4048	4031	4003	3986	3958	4040	3995	15	1195	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	1.58	N	004590	100	15 억		55865	N	N	0	N	00	N
118	20231208	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-10	5	-0.25	6943740	1731	31.54	4015	4020	3995	5210	2815	4015	4011.40	0.37	0	8	4048	4031	4003	3986	3958	4040	3995	15	1195	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	1.58	N	004590	100	15 억		55865	N	N	0	N	00	N
119	20231208	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-10	5	-0.25	6795350	1694	30.86	4015	4020	3995	5210	2815	4015	4011.42	0.37	0	10	4048	4031	4003	3986	3958	4040	3995	15	1195	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	1.58	N	004590	100	15 억		55865	N	N	0	N	00	N
120	20231208	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-10	5	-0.25	6281485	1566	28.53	4015	4020	3995	5210	2815	4015	4011.17	0.37	0	40	4048	4031	4003	3986	3958	4040	3995	15	1195	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	1.58	N	004590	100	15 억		55865	N	N	0	N	00	N
121	20231208	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-5	5	-0.12	3107610	774	14.10	4015	4020	4010	5210	2815	4015	4015.00	0.37	0	71	4048	4031	4003	3986	3958	4040	3995	15	1195	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	1.58	N	004590	100	15 억		55865	N	N	0	N	00	N
122	20231207	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	0	3	0.00	21996040	5488	50.48	4010	4020	3975	5210	2815	4015	4008.02	0.37	0	-221	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2810	5	1	15000000	602	5.11	0.35	12	0.04	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	1.57	N	004590	100	15 억		56086	N	N	0	N	00	N
123	20231207	150151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-5	5	-0.12	21590935	5387	49.55	4010	4020	3975	5210	2815	4015	4007.97	0.37	0	-221	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2810	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	1.57	N	004590	100	15 억		56086	N	N	0	N	00	N
124	20231207	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-10	5	-0.25	21125690	5271	48.48	4010	4020	3975	5210	2815	4015	4007.91	0.37	0	-219	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2810	5	1	15000000	601	5.10	0.35	12	0.04	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	1.57	N	004590	100	15 억		56086	N	N	0	N	00	N
125	20231207	130149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-5	5	-0.12	17039285	4254	39.13	4010	4020	3975	5210	2815	4015	4005.47	0.37	0	-115	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2810	5	1	15000000	602	5.10	0.35	12	0.03	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	1.57	N	004590	100	15 억		56086	N	N	0	N	00	N
126	20231207	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	0	3	0.00	11556860	2889	26.57	4010	4020	3975	5210	2815	4015	4000.30	0.37	0	-80	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2810	5	1	15000000	602	5.11	0.35	12	0.02	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	1.57	N	004590	100	15 억		56086	N	N	0	N	00	N
127	20231207	110147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-10	5	-0.25	9991555	2499	22.99	4010	4015	3975	5210	2815	4015	3998.22	0.37	0	-56	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2810	5	1	15000000	601	5.10	0.35	12	0.02	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	1.57	N	004590	100	15 억		56086	N	N	0	N	00	N
128	20231207	100149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	0	3	0.00	2345450	585	5.38	4010	4015	4000	5210	2815	4015	4009.32	0.37	0	0	4035	4025	4010	4000	3985	4030	4005	15	1195	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	1.57	N	004590	100	15 억		56086	N	N	0	N	00	N
129	20231207	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-5	5	-0.12	20050	5	0.05	4010	4010	4010	5210	2815	4015	4010.00	0.37	0	0	4035	4025	4010	4000	3985	4030	4005	15	1195	100	2810	5	1	15000000	602	5.10	0.35	12	0.00	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	1.57	N	004590	100	15 억		56086	N	N	0	N	00	N
130	20231206	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-5	5	-0.12	42603790	10640	138.63	4010	4020	3995	5220	2815	4020	4004.11	0.37	0	425	4036	4027	4016	4007	3996	4032	4012	15	1200	100	2810	5	1	15000000	602	5.11	0.35	12	0.07	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	1.57	N	004590	100	15 억		55645	N	N	0	N	00	N
131	20231206	150151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-5	5	-0.12	41893795	10463	136.33	4010	4020	3995	5220	2815	4020	4003.99	0.37	0	383	4036	4027	4016	4007	3996	4032	4012	15	1200	100	2810	5	1	15000000	602	5.11	0.35	12	0.07	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	1.57	N	004590	100	15 억		55645	N	N	0	N	00	N
132	20231206	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-10	5	-0.25	39242830	9801	127.70	4010	4020	3995	5220	2815	4020	4003.96	0.37	0	383	4036	4027	4016	4007	3996	4032	4012	15	1200	100	2810	5	1	15000000	602	5.10	0.35	12	0.07	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	1.57	N	004590	100	15 억		55645	N	N	0	N	00	N
133	20231206	130149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	0	3	0.00	37602700	9392	122.37	4010	4020	3995	5220	2815	4020	4003.69	0.37	0	383	4036	4027	4016	4007	3996	4032	4012	15	1200	100	2810	5	1	15000000	603	5.11	0.35	12	0.06	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	1.57	N	004590	100	15 억		55645	N	N	0	N	00	N
134	20231206	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-10	5	-0.25	35973000	8986	117.08	4010	4020	3995	5220	2815	4020	4003.23	0.37	0	383	4036	4027	4016	4007	3996	4032	4012	15	1200	100	2810	5	1	15000000	602	5.10	0.35	12	0.06	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	1.57	N	004590	100	15 억		55645	N	N	0	N	00	N
135	20231206	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	0	3	0.00	17999825	4494	58.55	4010	4020	4000	5220	2815	4020	4005.30	0.37	0	-119	4036	4027	4016	4007	3996	4032	4012	15	1200	100	2810	5	1	15000000	603	5.11	0.35	12	0.03	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	1.57	N	004590	100	15 억		55645	N	N	0	N	00	N
136	20231206	100149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-5	5	-0.12	3765420	937	12.21	4010	4020	4005	5220	2815	4020	4018.59	0.37	0	-102	4036	4027	4016	4007	3996	4032	4012	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	1.57	N	004590	100	15 억		55645	N	N	0	N	00	N
137	20231206	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-10	5	-0.25	24060	6	0.08	4010	4010	4010	5220	2815	4020	4010.00	0.37	0	0	4036	4027	4016	4007	3996	4032	4012	15	1200	100	2810	5	1	15000000	602	5.10	0.35	12	0.00	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	1.57	N	004590	100	15 억		55645	N	N	0	N	00	N
138	20231205	160150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-25	5	-0.62	30815740	7675	11.08	4015	4025	4005	5250	2835	4045	4015.07	0.38	0	-1839	4218	4131	4013	3926	3808	4175	3970	15	1205	100	2830	5	1	15000000	603	5.11	0.35	12	0.05	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	1.60	N	004590	100	15 억		57434	N	N	0	N	00	N
139	20231205	150149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-25	5	-0.62	25010545	6229	8.99	4015	4025	4005	5250	2835	4045	4015.18	0.38	0	-1732	4218	4131	4013	3926	3808	4175	3970	15	1205	100	2830	5	1	15000000	603	5.11	0.35	12	0.04	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	1.60	N	004590	100	15 억		57434	N	N	0	N	00	N
140	20231205	140150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-35	5	-0.87	14409785	3589	5.18	4015	4025	4005	5250	2835	4045	4014.99	0.38	0	-306	4218	4131	4013	3926	3808	4175	3970	15	1205	100	2830	5	1	15000000	602	5.10	0.35	12	0.02	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	1.60	N	004590	100	15 억		57434	N	N	0	N	00	N
141	20231205	130149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-35	5	-0.87	12157900	3028	4.37	4015	4025	4005	5250	2835	4045	4015.16	0.38	0	-126	4218	4131	4013	3926	3808	4175	3970	15	1205	100	2830	5	1	15000000	602	5.10	0.35	12	0.02	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	1.60	N	004590	100	15 억		57434	N	N	0	N	00	N
142	20231205	120149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4005	-40	5	-0.99	10315630	2569	3.71	4015	4025	4005	5250	2835	4045	4015.43	0.38	0	-121	4218	4131	4013	3926	3808	4175	3970	15	1205	100	2830	5	1	15000000	601	5.10	0.35	12	0.02	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	1.60	N	004590	100	15 억		57434	N	N	0	N	00	N
143	20231205	110149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-35	5	-0.87	8495815	2115	3.05	4015	4025	4010	5250	2835	4045	4016.93	0.38	0	-98	4218	4131	4013	3926	3808	4175	3970	15	1205	100	2830	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	1.60	N	004590	100	15 억		57434	N	N	0	N	00	N
144	20231205	100148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4015	-30	5	-0.74	4839485	1205	1.74	4015	4025	4015	5250	2835	4045	4016.17	0.38	0	-40	4218	4131	4013	3926	3808	4175	3970	15	1205	100	2830	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	1.60	N	004590	100	15 억		57434	N	N	0	N	00	N
145	20231205	090147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-25	5	-0.62	803125	200	0.29	4015	4020	4015	5250	2835	4045	4015.62	0.38	0	-8	4218	4131	4013	3926	3808	4175	3970	15	1205	100	2830	5	1	15000000	603	5.11	0.35	12	0.00	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	1.60	N	004590	100	15 억		57434	N	N	0	N	00	N
146	20231204	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	70	2	1.76	276788945	69270	1027.59	3975	4100	3895	5160	2785	3975	3995.80	0.40	0	-2249	3995	3985	3975	3965	3955	3990	3970	15	1185	100	2780	5	1	15000000	607	5.15	0.35	12	0.46	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	1.58	N	004590	100	15 억		59708	N	N	0	N	00	N
147	20231204	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	25	2	0.63	260861680	65322	969.03	3975	4100	3895	5160	2785	3975	3993.47	0.40	0	-2298	3995	3985	3975	3965	3955	3990	3970	15	1185	100	2780	5	1	15000000	600	5.09	0.34	12	0.44	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	1.58	N	004590	100	15 억		59708	N	N	0	N	00	N
148	20231204	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	10	2	0.25	253515670	63482	941.73	3975	4100	3895	5160	2785	3975	3993.50	0.40	0	-2333	3995	3985	3975	3965	3955	3990	3970	15	1185	100	2780	5	1	15000000	598	5.07	0.34	12	0.42	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	1.58	N	004590	100	15 억		59708	N	N	0	N	00	N
149	20231204	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	40	2	1.01	167094445	41816	620.32	3975	4100	3895	5160	2785	3975	3995.95	0.40	0	-2589	3995	3985	3975	3965	3955	3990	3970	15	1185	100	2780	5	1	15000000	602	5.11	0.35	12	0.28	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	1.58	N	004590	100	15 억		59708	N	N	0	N	00	N
150	20231204	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	20	2	0.50	163848470	41004	608.28	3975	4100	3895	5160	2785	3975	3995.91	0.40	0	-2586	3995	3985	3975	3965	3955	3990	3970	15	1185	100	2780	5	1	15000000	599	5.08	0.34	12	0.27	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	1.58	N	004590	100	15 억		59708	N	N	0	N	00	N
151	20231204	110148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	10	2	0.25	19768250	4973	73.77	3975	4000	3960	5160	2785	3975	3975.12	0.40	0	350	3995	3985	3975	3965	3955	3990	3970	15	1185	100	2780	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	1.58	N	004590	100	15 억		59708	N	N	0	N	00	N
152	20231204	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	10	2	0.25	7042570	1769	26.24	3975	4000	3970	5160	2785	3975	3981.10	0.40	0	-81	3995	3985	3975	3965	3955	3990	3970	15	1185	100	2780	5	1	15000000	598	5.07	0.34	12	0.01	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	1.58	N	004590	100	15 억		59708	N	N	0	N	00	N
153	20231204	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	0	3	0.00	1260075	317	4.70	3975	3975	3975	5160	2785	3975	3975.00	0.40	0	0	3995	3985	3975	3965	3955	3990	3970	15	1185	100	2780	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	1.58	N	004590	100	15 억		59708	N	N	0	N	00	N
154	20231201	160148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	26668465	6708	31.45	3970	3985	3965	5170	2790	3980	3975.62	0.40	0	30	4020	4000	3970	3950	3920	3985	3935	15	1190	100	2780	5	1	15000000	596	5.06	0.34	12	0.04	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	1.57	N	004590	100	15 억		59678	N	N	0	N	00	N
155	20231201	150148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	25785815	6486	30.41	3970	3985	3965	5170	2790	3980	3975.61	0.40	0	30	4020	4000	3970	3950	3920	3985	3935	15	1190	100	2780	5	1	15000000	596	5.06	0.34	12	0.04	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	1.57	N	004590	100	15 억		59678	N	N	0	N	00	N
156	20231201	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	5	2	0.13	25240120	6349	29.76	3970	3985	3965	5170	2790	3980	3975.45	0.40	0	32	4020	4000	3970	3950	3920	3985	3935	15	1190	100	2780	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	1.57	N	004590	100	15 억		59678	N	N	0	N	00	N
157	20231201	130147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	5	2	0.13	24849875	6251	29.30	3970	3985	3965	5170	2790	3980	3975.34	0.40	0	32	4020	4000	3970	3950	3920	3985	3935	15	1190	100	2780	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	1.57	N	004590	100	15 억		59678	N	N	0	N	00	N
158	20231201	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	0	3	0.00	20599920	5184	24.30	3970	3985	3965	5170	2790	3980	3973.75	0.40	0	32	4020	4000	3970	3950	3920	3985	3935	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	1.57	N	004590	100	15 억		59678	N	N	0	N	00	N
159	20231201	110147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	0	3	0.00	17177350	4324	20.27	3970	3985	3965	5170	2790	3980	3972.56	0.40	0	32	4020	4000	3970	3950	3920	3985	3935	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	1.57	N	004590	100	15 억		59678	N	N	0	N	00	N
160	20231201	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-10	5	-0.25	5387530	1355	6.35	3970	3985	3970	5170	2790	3980	3976.04	0.40	0	-2	4020	4000	3970	3950	3920	3985	3935	15	1190	100	2780	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	1.57	N	004590	100	15 억		59678	N	N	0	N	00	N
161	20231201	090147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-10	5	-0.25	1393470	351	1.65	3970	3970	3970	5170	2790	3980	3970.00	0.40	0	0	4020	4000	3970	3950	3920	3985	3935	15	1190	100	2780	5	1	15000000	596	5.05	0.34	12	0.00	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		59678	N	N	0	N	00	N