KissMeData/004590/price/prices-20230801.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	20230831	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-25	5	-0.58	107682365	24997	54.14	4305	4335	4290	5620	3030	4325	4307.81	0.76	0	-2318	4408	4366	4308	4266	4208	4387	4287	15	1295	100	2940	5	1	15000000	645	5.47	0.37	12	0.17	786.00	11603.00	5950	20220901	-27.73	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5950	-27.73	20220901	4015	7.10	20221013	2.67	N	004590	100	15 억		113359	N	N	0	N	00	N
3	20230831	150218	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-30	5	-0.69	96306475	22350	48.41	4305	4335	4290	5620	3030	4325	4309.01	0.76	0	-1220	4408	4366	4308	4266	4208	4387	4287	15	1295	100	2940	5	1	15000000	644	5.46	0.37	12	0.15	786.00	11603.00	5950	20220901	-27.82	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5950	-27.82	20220901	4015	6.97	20221013	2.67	N	004590	100	15 억		113359	N	N	0	N	00	N
4	20230831	140227	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-15	5	-0.35	84076885	19509	42.26	4305	4335	4290	5620	3030	4325	4309.65	0.76	0	-1241	4408	4366	4308	4266	4208	4387	4287	15	1295	100	2940	5	1	15000000	647	5.48	0.37	12	0.13	786.00	11603.00	5950	20220901	-27.56	4015	20221013	7.35	5090	-15.32	20230704	4025	7.08	20230103	5950	-27.56	20220901	4015	7.35	20221013	2.67	N	004590	100	15 억		113359	N	N	0	N	00	N
5	20230831	130223	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-20	5	-0.46	63922930	14826	32.11	4305	4335	4290	5620	3030	4325	4311.54	0.76	0	-648	4408	4366	4308	4266	4208	4387	4287	15	1295	100	2940	5	1	15000000	646	5.48	0.37	12	0.10	786.00	11603.00	5950	20220901	-27.65	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5950	-27.65	20220901	4015	7.22	20221013	2.67	N	004590	100	15 억		113359	N	N	0	N	00	N
6	20230831	120226	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-20	5	-0.46	60776415	14095	30.53	4305	4335	4290	5620	3030	4325	4311.91	0.76	0	-670	4408	4366	4308	4266	4208	4387	4287	15	1295	100	2940	5	1	15000000	646	5.48	0.37	12	0.09	786.00	11603.00	5950	20220901	-27.65	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5950	-27.65	20220901	4015	7.22	20221013	2.67	N	004590	100	15 억		113359	N	N	0	N	00	N
7	20230831	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-10	5	-0.23	53716255	12459	26.99	4305	4335	4290	5620	3030	4325	4311.44	0.76	0	-607	4408	4366	4308	4266	4208	4387	4287	15	1295	100	2940	5	1	15000000	647	5.49	0.37	12	0.08	786.00	11603.00	5950	20220901	-27.48	4015	20221013	7.47	5090	-15.23	20230704	4025	7.20	20230103	5950	-27.48	20220901	4015	7.47	20221013	2.67	N	004590	100	15 억		113359	N	N	0	N	00	N
8	20230831	100243	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-20	5	-0.46	28485880	6607	14.31	4305	4335	4290	5620	3030	4325	4311.47	0.76	0	244	4408	4366	4308	4266	4208	4387	4287	15	1295	100	2940	5	1	15000000	646	5.48	0.37	12	0.04	786.00	11603.00	5950	20220901	-27.65	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5950	-27.65	20220901	4015	7.22	20221013	2.67	N	004590	100	15 억		113359	N	N	0	N	00	N
9	20230831	090209	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	10	2	0.23	513135	119	0.26	4305	4335	4305	5620	3030	4325	4312.06	0.76	0	-88	4408	4366	4308	4266	4208	4387	4287	15	1295	100	2940	5	1	15000000	650	5.52	0.37	12	0.00	786.00	11603.00	5950	20220901	-27.14	4015	20221013	7.97	5090	-14.83	20230704	4025	7.70	20230103	5950	-27.14	20220901	4015	7.97	20221013	2.67	N	004590	100	15 억		113359	N	N	0	N	00	N
10	20230830	160200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	35	2	0.82	197150845	45784	101.16	4310	4350	4250	5570	3005	4290	4306.11	0.72	0	5039	4403	4346	4273	4216	4143	4310	4180	15	1280	100	2910	5	1	15000000	649	5.50	0.37	12	0.31	786.00	11603.00	5950	20220901	-27.31	4015	20221013	7.72	5090	-15.03	20230704	4025	7.45	20230103	5950	-27.31	20220901	4015	7.72	20221013	2.70	N	004590	100	15 억		108408	N	N	0	N	00	N
11	20230830	150215	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	35	2	0.82	193944245	45042	99.52	4310	4350	4250	5570	3005	4290	4305.85	0.72	0	4951	4403	4346	4273	4216	4143	4310	4180	15	1280	100	2910	5	1	15000000	649	5.50	0.37	12	0.30	786.00	11603.00	5950	20220901	-27.31	4015	20221013	7.72	5090	-15.03	20230704	4025	7.45	20230103	5950	-27.31	20220901	4015	7.72	20221013	2.70	N	004590	100	15 억		108408	N	N	0	N	00	N
12	20230830	140233	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	25	2	0.58	160882805	37393	82.62	4310	4350	4250	5570	3005	4290	4302.48	0.72	0	4593	4403	4346	4273	4216	4143	4310	4180	15	1280	100	2910	5	1	15000000	647	5.49	0.37	12	0.25	786.00	11603.00	5950	20220901	-27.48	4015	20221013	7.47	5090	-15.23	20230704	4025	7.20	20230103	5950	-27.48	20220901	4015	7.47	20221013	2.70	N	004590	100	15 억		108408	N	N	0	N	00	N
13	20230830	130217	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	5	2	0.12	144555670	33611	74.26	4310	4350	4250	5570	3005	4290	4300.84	0.72	0	4077	4403	4346	4273	4216	4143	4310	4180	15	1280	100	2910	5	1	15000000	644	5.46	0.37	12	0.22	786.00	11603.00	5950	20220901	-27.82	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	5950	-27.82	20220901	4015	6.97	20221013	2.70	N	004590	100	15 억		108408	N	N	0	N	00	N
14	20230830	120224	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	10	2	0.23	130290805	30298	66.94	4310	4350	4250	5570	3005	4290	4300.31	0.72	0	3893	4403	4346	4273	4216	4143	4310	4180	15	1280	100	2910	5	1	15000000	645	5.47	0.37	12	0.20	786.00	11603.00	5950	20220901	-27.73	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5950	-27.73	20220901	4015	7.10	20221013	2.70	N	004590	100	15 억		108408	N	N	0	N	00	N
15	20230830	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	15	2	0.35	130071330	30247	66.83	4310	4350	4250	5570	3005	4290	4300.31	0.72	0	3892	4403	4346	4273	4216	4143	4310	4180	15	1280	100	2910	5	1	15000000	646	5.48	0.37	12	0.20	786.00	11603.00	5950	20220901	-27.65	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5950	-27.65	20220901	4015	7.22	20221013	2.70	N	004590	100	15 억		108408	N	N	0	N	00	N
16	20230830	100235	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	15	2	0.35	105130280	24449	54.02	4310	4350	4250	5570	3005	4290	4299.98	0.72	0	3615	4403	4346	4273	4216	4143	4310	4180	15	1280	100	2910	5	1	15000000	646	5.48	0.37	12	0.16	786.00	11603.00	5950	20220901	-27.65	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5950	-27.65	20220901	4015	7.22	20221013	2.70	N	004590	100	15 억		108408	N	N	0	N	00	N
17	20230830	090207	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	25	2	0.58	2427000	563	1.24	4310	4315	4310	5570	3005	4290	4310.83	0.72	0	-418	4403	4346	4273	4216	4143	4310	4180	15	1280	100	2910	5	1	15000000	647	5.49	0.37	12	0.00	786.00	11603.00	5950	20220901	-27.48	4015	20221013	7.47	5090	-15.23	20230704	4025	7.20	20230103	5950	-27.48	20220901	4015	7.47	20221013	2.70	N	004590	100	15 억		108408	N	N	0	N	00	N
18	20230829	160158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	20	2	0.47	191364670	44760	232.41	4310	4330	4200	5550	2990	4270	4275.35	0.69	0	5636	4373	4321	4283	4231	4193	4347	4257	15	1280	100	2900	5	1	15000000	644	5.46	0.37	12	0.30	786.00	11603.00	5970	20220826	-28.14	4015	20221013	6.85	5090	-15.72	20230704	4025	6.58	20230103	5950	-27.90	20220901	4015	6.85	20221013	2.71	N	004590	100	15 억		102775	N	N	0	N	00	N
19	20230829	150217	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	40	2	0.94	181625360	42490	220.62	4310	4330	4200	5550	2990	4270	4274.54	0.69	0	5577	4373	4321	4283	4231	4193	4347	4257	15	1280	100	2900	5	1	15000000	647	5.48	0.37	12	0.28	786.00	11603.00	5970	20220826	-27.81	4015	20221013	7.35	5090	-15.32	20230704	4025	7.08	20230103	5950	-27.56	20220901	4015	7.35	20221013	2.71	N	004590	100	15 억		102775	N	N	0	N	00	N
20	20230829	140225	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	10	2	0.23	153900660	36030	187.08	4310	4330	4200	5550	2990	4270	4271.46	0.69	0	3882	4373	4321	4283	4231	4193	4347	4257	15	1280	100	2900	5	1	15000000	642	5.45	0.37	12	0.24	786.00	11603.00	5970	20220826	-28.31	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5950	-28.07	20220901	4015	6.60	20221013	2.71	N	004590	100	15 억		102775	N	N	0	N	00	N
21	20230829	130219	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	15	2	0.35	149574065	35020	181.84	4310	4330	4200	5550	2990	4270	4271.10	0.69	0	3881	4373	4321	4283	4231	4193	4347	4257	15	1280	100	2900	5	1	15000000	643	5.45	0.37	12	0.23	786.00	11603.00	5970	20220826	-28.22	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5950	-27.98	20220901	4015	6.72	20221013	2.71	N	004590	100	15 억		102775	N	N	0	N	00	N
22	20230829	120224	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	0	3	0.00	130777205	30620	158.99	4310	4330	4200	5550	2990	4270	4270.97	0.69	0	2882	4373	4321	4283	4231	4193	4347	4257	15	1280	100	2900	5	1	15000000	641	5.43	0.37	12	0.20	786.00	11603.00	5970	20220826	-28.48	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	5950	-28.24	20220901	4015	6.35	20221013	2.71	N	004590	100	15 억		102775	N	N	0	N	00	N
23	20230829	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	15	2	0.35	112887365	26441	137.29	4310	4330	4200	5550	2990	4270	4269.41	0.69	0	2442	4373	4321	4283	4231	4193	4347	4257	15	1280	100	2900	5	1	15000000	643	5.45	0.37	12	0.18	786.00	11603.00	5970	20220826	-28.22	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5950	-27.98	20220901	4015	6.72	20221013	2.71	N	004590	100	15 억		102775	N	N	0	N	00	N
24	20230829	100236	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	15	2	0.35	15206530	3556	18.46	4310	4310	4265	5550	2990	4270	4276.30	0.69	0	489	4373	4321	4283	4231	4193	4347	4257	15	1280	100	2900	5	1	15000000	643	5.45	0.37	12	0.02	786.00	11603.00	5970	20220826	-28.22	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5950	-27.98	20220901	4015	6.72	20221013	2.71	N	004590	100	15 억		102775	N	N	0	N	00	N
25	20230829	090153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	40	2	0.94	344800	80	0.42	4310	4310	4310	5550	2990	4270	4310.00	0.69	0	0	4373	4321	4283	4231	4193	4347	4257	15	1280	100	2900	5	1	15000000	647	5.48	0.37	12	0.00	786.00	11603.00	5970	20220826	-27.81	4015	20221013	7.35	5090	-15.32	20230704	4025	7.08	20230103	5950	-27.56	20220901	4015	7.35	20221013	2.71	N	004590	100	15 억		102775	N	N	0	N	00	N
26	20230828	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	20	2	0.47	82548590	19258	124.30	4250	4335	4245	5520	2975	4250	4286.46	0.68	0	1809	4293	4271	4248	4226	4203	4282	4237	15	1270	100	2890	5	1	15000000	641	5.43	0.37	12	0.13	786.00	11603.00	5970	20220826	-28.48	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	5950	-28.24	20220901	4015	6.35	20221013	2.69	N	004590	100	15 억		101407	N	N	0	N	00	N
27	20230828	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	50	2	1.18	74632125	17406	112.35	4250	4335	4245	5520	2975	4250	4287.72	0.68	0	1809	4293	4271	4248	4226	4203	4282	4237	15	1270	100	2890	5	1	15000000	645	5.47	0.37	12	0.12	786.00	11603.00	5970	20220826	-27.97	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	5950	-27.73	20220901	4015	7.10	20221013	2.69	N	004590	100	15 억		101407	N	N	0	N	00	N
28	20230828	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	55	2	1.29	59117750	13782	88.96	4250	4335	4245	5520	2975	4250	4289.49	0.68	0	304	4293	4271	4248	4226	4203	4282	4237	15	1270	100	2890	5	1	15000000	646	5.48	0.37	12	0.09	786.00	11603.00	5970	20220826	-27.89	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	5950	-27.65	20220901	4015	7.22	20221013	2.69	N	004590	100	15 억		101407	N	N	0	N	00	N
29	20230828	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	35	2	0.82	51686630	12055	77.81	4250	4335	4245	5520	2975	4250	4287.57	0.68	0	292	4293	4271	4248	4226	4203	4282	4237	15	1270	100	2890	5	1	15000000	643	5.45	0.37	12	0.08	786.00	11603.00	5970	20220826	-28.22	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	5950	-27.98	20220901	4015	6.72	20221013	2.69	N	004590	100	15 억		101407	N	N	0	N	00	N
30	20230828	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	30	2	0.71	33443755	7807	50.39	4250	4335	4245	5520	2975	4250	4283.82	0.68	0	107	4293	4271	4248	4226	4203	4282	4237	15	1270	100	2890	5	1	15000000	642	5.45	0.37	12	0.05	786.00	11603.00	5970	20220826	-28.31	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	5950	-28.07	20220901	4015	6.60	20221013	2.69	N	004590	100	15 억		101407	N	N	0	N	00	N
31	20230828	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	25	2	0.59	30704995	7168	46.27	4250	4335	4245	5520	2975	4250	4283.62	0.68	0	6	4293	4271	4248	4226	4203	4282	4237	15	1270	100	2890	5	1	15000000	641	5.44	0.37	12	0.05	786.00	11603.00	5970	20220826	-28.39	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	5950	-28.15	20220901	4015	6.48	20221013	2.69	N	004590	100	15 억		101407	N	N	0	N	00	N
32	20230828	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	25	2	0.59	17552205	4090	26.40	4250	4335	4245	5520	2975	4250	4291.49	0.68	0	-58	4293	4271	4248	4226	4203	4282	4237	15	1270	100	2890	5	1	15000000	641	5.44	0.37	12	0.03	786.00	11603.00	5970	20220826	-28.39	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	5950	-28.15	20220901	4015	6.48	20221013	2.69	N	004590	100	15 억		101407	N	N	0	N	00	N
33	20230828	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	5	2	0.12	12760	3	0.02	4250	4255	4250	5520	2975	4250	4253.33	0.68	0	2	4293	4271	4248	4226	4203	4282	4237	15	1270	100	2890	5	1	15000000	638	5.41	0.37	12	0.00	786.00	11603.00	5970	20220826	-28.73	4015	20221013	5.98	5090	-16.40	20230704	4025	5.71	20230103	5950	-28.49	20220901	4015	5.98	20221013	2.69	N	004590	100	15 억		101407	N	N	0	N	00	N
34	20230825	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	15	2	0.35	64706745	15262	76.84	4235	4270	4225	5500	2965	4235	4239.73	0.67	0	994	4305	4270	4235	4200	4165	4287	4217	15	1265	100	2870	5	1	15000000	638	5.41	0.37	12	0.10	786.00	11603.00	5970	20220826	-28.81	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	5970	-28.81	20220826	4015	5.85	20221013	2.69	N	004590	100	15 억		100413	N	N	0	N	00	N
35	20230825	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	10	2	0.24	61286970	14456	72.78	4235	4270	4225	5500	2965	4235	4239.55	0.67	0	1008	4305	4270	4235	4200	4165	4287	4217	15	1265	100	2870	5	1	15000000	637	5.40	0.37	12	0.10	786.00	11603.00	5970	20220826	-28.89	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	5970	-28.89	20220826	4015	5.73	20221013	2.69	N	004590	100	15 억		100413	N	N	0	N	00	N
36	20230825	140156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	5	2	0.12	53582420	12635	63.61	4235	4270	4225	5500	2965	4235	4240.79	0.67	0	1755	4305	4270	4235	4200	4165	4287	4217	15	1265	100	2870	5	1	15000000	636	5.39	0.37	12	0.08	786.00	11603.00	5970	20220826	-28.98	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	5970	-28.98	20220826	4015	5.60	20221013	2.69	N	004590	100	15 억		100413	N	N	0	N	00	N
37	20230825	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-5	5	-0.12	52892145	12472	62.79	4235	4270	4225	5500	2965	4235	4240.87	0.67	0	1755	4305	4270	4235	4200	4165	4287	4217	15	1265	100	2870	5	1	15000000	635	5.38	0.36	12	0.08	786.00	11603.00	5970	20220826	-29.15	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	5970	-29.15	20220826	4015	5.35	20221013	2.69	N	004590	100	15 억		100413	N	N	0	N	00	N
38	20230825	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	0	3	0.00	49890460	11764	59.23	4235	4270	4230	5500	2965	4235	4240.94	0.67	0	2024	4305	4270	4235	4200	4165	4287	4217	15	1265	100	2870	5	1	15000000	635	5.39	0.36	12	0.08	786.00	11603.00	5970	20220826	-29.06	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	5970	-29.06	20220826	4015	5.48	20221013	2.69	N	004590	100	15 억		100413	N	N	0	N	00	N
39	20230825	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	5	2	0.12	41118750	9692	48.80	4235	4270	4230	5500	2965	4235	4242.55	0.67	0	2024	4305	4270	4235	4200	4165	4287	4217	15	1265	100	2870	5	1	15000000	636	5.39	0.37	12	0.06	786.00	11603.00	5970	20220826	-28.98	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	5970	-28.98	20220826	4015	5.60	20221013	2.69	N	004590	100	15 억		100413	N	N	0	N	00	N
40	20230825	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-5	5	-0.12	39868565	9397	47.31	4235	4270	4230	5500	2965	4235	4242.69	0.67	0	2024	4305	4270	4235	4200	4165	4287	4217	15	1265	100	2870	5	1	15000000	635	5.38	0.36	12	0.06	786.00	11603.00	5970	20220826	-29.15	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	5970	-29.15	20220826	4015	5.35	20221013	2.69	N	004590	100	15 억		100413	N	N	0	N	00	N
41	20230825	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	0	3	0.00	3951330	933	4.70	4235	4240	4235	5500	2965	4235	4235.08	0.67	0	115	4305	4270	4235	4200	4165	4287	4217	15	1265	100	2870	5	1	15000000	635	5.39	0.36	12	0.01	786.00	11603.00	5970	20220826	-29.06	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	5970	-29.06	20220826	4015	5.48	20221013	2.69	N	004590	100	15 억		100413	N	N	0	N	00	N
42	20230824	160154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	35	2	0.83	83271800	19643	95.98	4200	4270	4200	5460	2940	4200	4239.30	0.65	0	2994	4266	4232	4196	4162	4126	4250	4180	15	1260	100	2850	5	1	15000000	635	5.39	0.36	12	0.13	786.00	11603.00	5970	20220826	-29.06	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	5970	-29.06	20220826	4015	5.48	20221013	2.70	N	004590	100	15 억		97039	N	N	0	N	00	N
43	20230824	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	35	2	0.83	79922640	18853	92.12	4200	4270	4200	5460	2940	4200	4239.30	0.65	0	2994	4266	4232	4196	4162	4126	4250	4180	15	1260	100	2850	5	1	15000000	635	5.39	0.36	12	0.13	786.00	11603.00	5970	20220826	-29.06	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	5970	-29.06	20220826	4015	5.48	20221013	2.70	N	004590	100	15 억		97039	N	N	0	N	00	N
44	20230824	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	35	2	0.83	79023160	18641	91.09	4200	4270	4200	5460	2940	4200	4239.26	0.65	0	2994	4266	4232	4196	4162	4126	4250	4180	15	1260	100	2850	5	1	15000000	635	5.39	0.36	12	0.12	786.00	11603.00	5970	20220826	-29.06	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	5970	-29.06	20220826	4015	5.48	20221013	2.70	N	004590	100	15 억		97039	N	N	0	N	00	N
45	20230824	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	50	2	1.19	74627325	17606	86.03	4200	4270	4200	5460	2940	4200	4238.79	0.65	0	2994	4266	4232	4196	4162	4126	4250	4180	15	1260	100	2850	5	1	15000000	638	5.41	0.37	12	0.12	786.00	11603.00	5970	20220826	-28.81	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	5970	-28.81	20220826	4015	5.85	20221013	2.70	N	004590	100	15 억		97039	N	N	0	N	00	N
46	20230824	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	40	2	0.95	68113370	16072	78.53	4200	4270	4200	5460	2940	4200	4238.07	0.65	0	3299	4266	4232	4196	4162	4126	4250	4180	15	1260	100	2850	5	1	15000000	636	5.39	0.37	12	0.11	786.00	11603.00	5970	20220826	-28.98	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	5970	-28.98	20220826	4015	5.60	20221013	2.70	N	004590	100	15 억		97039	N	N	0	N	00	N
47	20230824	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	50	2	1.19	66948510	15798	77.20	4200	4270	4200	5460	2940	4200	4237.84	0.65	0	3268	4266	4232	4196	4162	4126	4250	4180	15	1260	100	2850	5	1	15000000	638	5.41	0.37	12	0.11	786.00	11603.00	5970	20220826	-28.81	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	5970	-28.81	20220826	4015	5.85	20221013	2.70	N	004590	100	15 억		97039	N	N	0	N	00	N
48	20230824	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	35	2	0.83	41912870	9909	48.42	4200	4250	4200	5460	2940	4200	4229.84	0.65	0	1371	4266	4232	4196	4162	4126	4250	4180	15	1260	100	2850	5	1	15000000	635	5.39	0.36	12	0.07	786.00	11603.00	5970	20220826	-29.06	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	5970	-29.06	20220826	4015	5.48	20221013	2.70	N	004590	100	15 억		97039	N	N	0	N	00	N
49	20230824	090154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	30	2	0.71	1012430	241	1.18	4200	4230	4200	5460	2940	4200	4201.05	0.65	0	7	4266	4232	4196	4162	4126	4250	4180	15	1260	100	2850	5	1	15000000	635	5.38	0.36	12	0.00	786.00	11603.00	5970	20220826	-29.15	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	5970	-29.15	20220826	4015	5.35	20221013	2.70	N	004590	100	15 억		97039	N	N	0	N	00	N
50	20230823	160154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	10	2	0.24	85919400	20465	67.83	4160	4230	4160	5440	2935	4190	4198.35	0.61	0	4800	4266	4227	4201	4162	4136	4215	4150	15	1250	100	2840	5	1	15000000	630	5.34	0.36	12	0.14	786.00	11603.00	6140	20220822	-31.60	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	5970	-29.65	20220826	4015	4.61	20221013	2.70	N	004590	100	15 억		92239	N	N	0	N	00	N
51	20230823	150155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4205	15	2	0.36	84185190	20052	66.46	4160	4230	4160	5440	2935	4190	4198.34	0.61	0	4705	4266	4227	4201	4162	4136	4215	4150	15	1250	100	2840	5	1	15000000	631	5.35	0.36	12	0.13	786.00	11603.00	6140	20220822	-31.51	4015	20221013	4.73	5090	-17.39	20230704	4025	4.47	20230103	5970	-29.56	20220826	4015	4.73	20221013	2.70	N	004590	100	15 억		92239	N	N	0	N	00	N
52	20230823	140156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	30	2	0.72	66054995	15721	52.10	4160	4230	4160	5440	2935	4190	4201.70	0.61	0	4561	4266	4227	4201	4162	4136	4215	4150	15	1250	100	2840	5	1	15000000	633	5.37	0.36	12	0.10	786.00	11603.00	6140	20220822	-31.27	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	5970	-29.31	20220826	4015	5.11	20221013	2.70	N	004590	100	15 억		92239	N	N	0	N	00	N
53	20230823	130155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	30	2	0.72	63690970	15161	50.25	4160	4230	4160	5440	2935	4190	4200.97	0.61	0	4517	4266	4227	4201	4162	4136	4215	4150	15	1250	100	2840	5	1	15000000	633	5.37	0.36	12	0.10	786.00	11603.00	6140	20220822	-31.27	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	5970	-29.31	20220826	4015	5.11	20221013	2.70	N	004590	100	15 억		92239	N	N	0	N	00	N
54	20230823	120155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	20	2	0.48	58013595	13815	45.79	4160	4230	4160	5440	2935	4190	4199.32	0.61	0	4226	4266	4227	4201	4162	4136	4215	4150	15	1250	100	2840	5	1	15000000	632	5.36	0.36	12	0.09	786.00	11603.00	6140	20220822	-31.43	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5970	-29.48	20220826	4015	4.86	20221013	2.70	N	004590	100	15 억		92239	N	N	0	N	00	N
55	20230823	110155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	20	2	0.48	55100490	13124	43.50	4160	4230	4160	5440	2935	4190	4198.45	0.61	0	4177	4266	4227	4201	4162	4136	4215	4150	15	1250	100	2840	5	1	15000000	632	5.36	0.36	12	0.09	786.00	11603.00	6140	20220822	-31.43	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	5970	-29.48	20220826	4015	4.86	20221013	2.70	N	004590	100	15 억		92239	N	N	0	N	00	N
56	20230823	100155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	30	2	0.72	44123390	10519	34.86	4160	4230	4160	5440	2935	4190	4194.64	0.61	0	2307	4266	4227	4201	4162	4136	4215	4150	15	1250	100	2840	5	1	15000000	633	5.37	0.36	12	0.07	786.00	11603.00	6140	20220822	-31.27	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	5970	-29.31	20220826	4015	5.11	20221013	2.70	N	004590	100	15 억		92239	N	N	0	N	00	N
57	20230823	090155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	0	3	0.00	14179790	3406	11.29	4160	4190	4160	5440	2935	4190	4163.18	0.61	0	-2	4266	4227	4201	4162	4136	4215	4150	15	1250	100	2840	5	1	15000000	629	5.33	0.36	12	0.02	786.00	11603.00	6140	20220822	-31.76	4015	20221013	4.36	5090	-17.68	20230704	4025	4.10	20230103	5970	-29.82	20220826	4015	4.36	20221013	2.70	N	004590	100	15 억		92239	N	N	0	N	00	N
58	20230822	160154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-20	5	-0.48	126677615	30172	100.93	4235	4240	4175	5470	2950	4210	4198.52	0.64	0	-4435	4346	4277	4231	4162	4116	4312	4197	15	1260	100	2860	5	1	15000000	629	5.33	0.36	12	0.20	786.00	11603.00	6280	20220819	-33.28	4015	20221013	4.36	5090	-17.68	20230704	4025	4.10	20230103	6140	-31.76	20220822	4015	4.36	20221013	2.71	N	004590	100	15 억		96674	N	N	0	N	00	N
59	20230822	150154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4205	-5	5	-0.12	107629465	25639	85.76	4235	4240	4175	5470	2950	4210	4197.88	0.64	0	-4153	4346	4277	4231	4162	4116	4312	4197	15	1260	100	2860	5	1	15000000	631	5.35	0.36	12	0.17	786.00	11603.00	6280	20220819	-33.04	4015	20221013	4.73	5090	-17.39	20230704	4025	4.47	20230103	6140	-31.51	20220822	4015	4.73	20221013	2.71	N	004590	100	15 억		96674	N	N	0	N	00	N
60	20230822	140155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4195	-15	5	-0.36	91911635	21897	73.25	4235	4240	4175	5470	2950	4210	4197.45	0.64	0	-3595	4346	4277	4231	4162	4116	4312	4197	15	1260	100	2860	5	1	15000000	629	5.34	0.36	12	0.15	786.00	11603.00	6280	20220819	-33.20	4015	20221013	4.48	5090	-17.58	20230704	4025	4.22	20230103	6140	-31.68	20220822	4015	4.48	20221013	2.71	N	004590	100	15 억		96674	N	N	0	N	00	N
61	20230822	130153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-20	5	-0.48	51693655	12307	41.17	4235	4240	4185	5470	2950	4210	4200.35	0.64	0	-3629	4346	4277	4231	4162	4116	4312	4197	15	1260	100	2860	5	1	15000000	629	5.33	0.36	12	0.08	786.00	11603.00	6280	20220819	-33.28	4015	20221013	4.36	5090	-17.68	20230704	4025	4.10	20230103	6140	-31.76	20220822	4015	4.36	20221013	2.71	N	004590	100	15 억		96674	N	N	0	N	00	N
62	20230822	120152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	-10	5	-0.24	47897570	11402	38.14	4235	4240	4185	5470	2950	4210	4200.80	0.64	0	-3569	4346	4277	4231	4162	4116	4312	4197	15	1260	100	2860	5	1	15000000	630	5.34	0.36	12	0.08	786.00	11603.00	6280	20220819	-33.12	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	6140	-31.60	20220822	4015	4.61	20221013	2.71	N	004590	100	15 억		96674	N	N	0	N	00	N
63	20230822	110154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	-10	5	-0.24	29747970	7073	23.66	4235	4240	4190	5470	2950	4210	4205.85	0.64	0	-3569	4346	4277	4231	4162	4116	4312	4197	15	1260	100	2860	5	1	15000000	630	5.34	0.36	12	0.05	786.00	11603.00	6280	20220819	-33.12	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	6140	-31.60	20220822	4015	4.61	20221013	2.71	N	004590	100	15 억		96674	N	N	0	N	00	N
64	20230822	100153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4215	5	2	0.12	20269200	4818	16.12	4235	4240	4190	5470	2950	4210	4206.97	0.64	0	-2943	4346	4277	4231	4162	4116	4312	4197	15	1260	100	2860	5	1	15000000	632	5.36	0.36	12	0.03	786.00	11603.00	6280	20220819	-32.88	4015	20221013	4.98	5090	-17.19	20230704	4025	4.72	20230103	6140	-31.35	20220822	4015	4.98	20221013	2.71	N	004590	100	15 억		96674	N	N	0	N	00	N
65	20230822	090154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4240	30	2	0.71	1563870	369	1.23	4235	4240	4235	5470	2950	4210	4238.13	0.64	0	-24	4346	4277	4231	4162	4116	4312	4197	15	1260	100	2860	5	1	15000000	636	5.39	0.37	12	0.00	786.00	11603.00	6280	20220819	-32.48	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	6140	-30.94	20220822	4015	5.60	20221013	2.71	N	004590	100	15 억		96674	N	N	0	N	00	N
66	20230821	160153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	20	2	0.48	124759055	29546	98.38	4190	4300	4185	5440	2935	4190	4222.54	0.61	0	5292	4376	4282	4206	4112	4036	4330	4160	15	1250	100	2840	5	1	15000000	632	5.36	0.36	12	0.20	786.00	11603.00	6280	20220819	-32.96	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	6140	-31.43	20220822	4015	4.86	20221013	2.73	N	004590	100	15 억		91382	N	N	0	N	00	N
67	20230821	150154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	0	3	0.00	124050490	29377	97.81	4190	4300	4185	5440	2935	4190	4222.71	0.61	0	5292	4376	4282	4206	4112	4036	4330	4160	15	1250	100	2840	5	1	15000000	629	5.33	0.36	12	0.20	786.00	11603.00	6280	20220819	-33.28	4015	20221013	4.36	5090	-17.68	20230704	4025	4.10	20230103	6140	-31.76	20220822	4015	4.36	20221013	2.73	N	004590	100	15 억		91382	N	N	0	N	00	N
68	20230821	140154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	30	2	0.72	114070340	26997	89.89	4190	4300	4185	5440	2935	4190	4225.30	0.61	0	5292	4376	4282	4206	4112	4036	4330	4160	15	1250	100	2840	5	1	15000000	633	5.37	0.36	12	0.18	786.00	11603.00	6280	20220819	-32.80	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	6140	-31.27	20220822	4015	5.11	20221013	2.73	N	004590	100	15 억		91382	N	N	0	N	00	N
69	20230821	130155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	30	2	0.72	111232085	26323	87.64	4190	4300	4185	5440	2935	4190	4225.66	0.61	0	5292	4376	4282	4206	4112	4036	4330	4160	15	1250	100	2840	5	1	15000000	633	5.37	0.36	12	0.18	786.00	11603.00	6280	20220819	-32.80	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	6140	-31.27	20220822	4015	5.11	20221013	2.73	N	004590	100	15 억		91382	N	N	0	N	00	N
70	20230821	120155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4215	25	2	0.60	105820915	25042	83.38	4190	4300	4185	5440	2935	4190	4225.74	0.61	0	5467	4376	4282	4206	4112	4036	4330	4160	15	1250	100	2840	5	1	15000000	632	5.36	0.36	12	0.17	786.00	11603.00	6280	20220819	-32.88	4015	20221013	4.98	5090	-17.19	20230704	4025	4.72	20230103	6140	-31.35	20220822	4015	4.98	20221013	2.73	N	004590	100	15 억		91382	N	N	0	N	00	N
71	20230821	110154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4205	15	2	0.36	104576300	24747	82.40	4190	4300	4185	5440	2935	4190	4225.82	0.61	0	5506	4376	4282	4206	4112	4036	4330	4160	15	1250	100	2840	5	1	15000000	631	5.35	0.36	12	0.16	786.00	11603.00	6280	20220819	-33.04	4015	20221013	4.73	5090	-17.39	20230704	4025	4.47	20230103	6140	-31.51	20220822	4015	4.73	20221013	2.73	N	004590	100	15 억		91382	N	N	0	N	00	N
72	20230821	100153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4215	25	2	0.60	33283245	7798	25.96	4190	4300	4185	5440	2935	4190	4268.18	0.61	0	-1821	4376	4282	4206	4112	4036	4330	4160	15	1250	100	2840	5	1	15000000	632	5.36	0.36	12	0.05	786.00	11603.00	6280	20220819	-32.88	4015	20221013	4.98	5090	-17.19	20230704	4025	4.72	20230103	6140	-31.35	20220822	4015	4.98	20221013	2.73	N	004590	100	15 억		91382	N	N	0	N	00	N
73	20230821	090156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4195	5	2	0.12	46095	11	0.04	4190	4195	4190	5440	2935	4190	4190.45	0.61	0	7	4376	4282	4206	4112	4036	4330	4160	15	1250	100	2840	5	1	15000000	629	5.34	0.36	12	0.00	786.00	11603.00	6280	20220819	-33.20	4015	20221013	4.48	5090	-17.58	20230704	4025	4.22	20230103	6140	-31.68	20220822	4015	4.48	20221013	2.73	N	004590	100	15 억		91382	N	N	0	N	00	N
74	20230818	160154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-10	5	-0.24	124975445	29821	98.00	4155	4300	4130	5460	2940	4200	4190.85	0.60	0	994	4280	4240	4185	4145	4090	4260	4165	15	1260	100	2850	5	1	15000000	629	5.33	0.36	12	0.20	786.00	11603.00	6280	20220819	-33.28	4015	20221013	4.36	5090	-17.68	20230704	4025	4.10	20230103	6280	-33.28	20220819	4015	4.36	20221013	2.71	N	004590	100	15 억		90655	N	N	0	N	00	N
75	20230818	150154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	-20	5	-0.48	120501835	28752	94.49	4155	4300	4130	5460	2940	4200	4191.08	0.60	0	1268	4280	4240	4185	4145	4090	4260	4165	15	1260	100	2850	5	1	15000000	627	5.32	0.36	12	0.19	786.00	11603.00	6280	20220819	-33.44	4015	20221013	4.11	5090	-17.88	20230704	4025	3.85	20230103	6280	-33.44	20220819	4015	4.11	20221013	2.71	N	004590	100	15 억		90655	N	N	0	N	00	N
76	20230818	140155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4185	-15	5	-0.36	114267720	27261	89.59	4155	4300	4130	5460	2940	4200	4191.62	0.60	0	1919	4280	4240	4185	4145	4090	4260	4165	15	1260	100	2850	5	1	15000000	628	5.32	0.36	12	0.18	786.00	11603.00	6280	20220819	-33.36	4015	20221013	4.23	5090	-17.78	20230704	4025	3.98	20230103	6280	-33.36	20220819	4015	4.23	20221013	2.71	N	004590	100	15 억		90655	N	N	0	N	00	N
77	20230818	130153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4195	-5	5	-0.12	79039165	18881	62.05	4155	4300	4130	5460	2940	4200	4186.17	0.60	0	1314	4280	4240	4185	4145	4090	4260	4165	15	1260	100	2850	5	1	15000000	629	5.34	0.36	12	0.13	786.00	11603.00	6280	20220819	-33.20	4015	20221013	4.48	5090	-17.58	20230704	4025	4.22	20230103	6280	-33.20	20220819	4015	4.48	20221013	2.71	N	004590	100	15 억		90655	N	N	0	N	00	N
78	20230818	120200	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	-10	5	-0.24	77725850	18568	61.02	4155	4300	4130	5460	2940	4200	4186.01	0.60	0	1314	4280	4240	4185	4145	4090	4260	4165	15	1260	100	2850	5	1	15000000	629	5.33	0.36	12	0.12	786.00	11603.00	6280	20220819	-33.28	4015	20221013	4.36	5090	-17.68	20230704	4025	4.10	20230103	6280	-33.28	20220819	4015	4.36	20221013	2.71	N	004590	100	15 억		90655	N	N	0	N	00	N
79	20230818	110152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	10	2	0.24	53006930	12711	41.77	4155	4300	4130	5460	2940	4200	4170.16	0.60	0	2071	4280	4240	4185	4145	4090	4260	4165	15	1260	100	2850	5	1	15000000	632	5.36	0.36	12	0.08	786.00	11603.00	6280	20220819	-32.96	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	6280	-32.96	20220819	4015	4.86	20221013	2.71	N	004590	100	15 억		90655	N	N	0	N	00	N
80	20230818	100155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	-30	5	-0.71	26288455	6326	20.79	4155	4200	4140	5460	2940	4200	4155.62	0.60	0	1500	4280	4240	4185	4145	4090	4260	4165	15	1260	100	2850	5	1	15000000	626	5.31	0.36	12	0.04	786.00	11603.00	6280	20220819	-33.60	4015	20221013	3.86	5090	-18.07	20230704	4025	3.60	20230103	6280	-33.60	20220819	4015	3.86	20221013	2.71	N	004590	100	15 억		90655	N	N	0	N	00	N
81	20230818	090154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	0	3	0.00	4562475	1098	3.61	4155	4200	4155	5460	2940	4200	4155.26	0.60	0	160	4280	4240	4185	4145	4090	4260	4165	15	1260	100	2850	5	1	15000000	630	5.34	0.36	12	0.01	786.00	11603.00	6280	20220819	-33.12	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	6280	-33.12	20220819	4015	4.61	20221013	2.71	N	004590	100	15 억		90655	N	N	0	N	00	N
82	20230817	160154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	-35	5	-0.83	125798710	30093	99.60	4130	4225	4130	5500	2965	4235	4180.13	0.63	0	-3237	4381	4307	4256	4182	4131	4282	4157	15	1267	100	2870	5	1	15000000	630	5.34	0.36	12	0.20	786.00	11603.00	6630	20220816	-36.65	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	6280	-33.12	20220819	4015	4.61	20221013	2.70	N	004590	100	15 억		94048	N	N	0	N	00	N
83	20230817	150155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4195	-40	5	-0.94	118319370	28312	93.71	4130	4225	4130	5500	2965	4235	4179.12	0.63	0	-3136	4381	4307	4256	4182	4131	4282	4157	15	1267	100	2870	5	1	15000000	629	5.34	0.36	12	0.19	786.00	11603.00	6630	20220816	-36.73	4015	20221013	4.48	5090	-17.58	20230704	4025	4.22	20230103	6280	-33.20	20220819	4015	4.48	20221013	2.70	N	004590	100	15 억		94048	N	N	0	N	00	N
84	20230817	140153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	-55	5	-1.30	85136250	20397	67.51	4130	4225	4130	5500	2965	4235	4173.96	0.63	0	-2808	4381	4307	4256	4182	4131	4282	4157	15	1267	100	2870	5	1	15000000	627	5.32	0.36	12	0.14	786.00	11603.00	6630	20220816	-36.95	4015	20221013	4.11	5090	-17.88	20230704	4025	3.85	20230103	6280	-33.44	20220819	4015	4.11	20221013	2.70	N	004590	100	15 억		94048	N	N	0	N	00	N
85	20230817	130152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	-55	5	-1.30	70705745	16940	56.07	4130	4225	4130	5500	2965	4235	4173.89	0.63	0	-3365	4381	4307	4256	4182	4131	4282	4157	15	1267	100	2870	5	1	15000000	627	5.32	0.36	12	0.11	786.00	11603.00	6630	20220816	-36.95	4015	20221013	4.11	5090	-17.88	20230704	4025	3.85	20230103	6280	-33.44	20220819	4015	4.11	20221013	2.70	N	004590	100	15 억		94048	N	N	0	N	00	N
86	20230817	120153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4175	-60	5	-1.42	68781275	16479	54.54	4130	4225	4130	5500	2965	4235	4173.87	0.63	0	-3339	4381	4307	4256	4182	4131	4282	4157	15	1267	100	2870	5	1	15000000	626	5.31	0.36	12	0.11	786.00	11603.00	6630	20220816	-37.03	4015	20221013	3.99	5090	-17.98	20230704	4025	3.73	20230103	6280	-33.52	20220819	4015	3.99	20221013	2.70	N	004590	100	15 억		94048	N	N	0	N	00	N
87	20230817	110153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	-65	5	-1.53	53265535	12760	42.23	4130	4225	4130	5500	2965	4235	4174.41	0.63	0	-3062	4381	4307	4256	4182	4131	4282	4157	15	1267	100	2870	5	1	15000000	626	5.31	0.36	12	0.09	786.00	11603.00	6630	20220816	-37.10	4015	20221013	3.86	5090	-18.07	20230704	4025	3.60	20230103	6280	-33.60	20220819	4015	3.86	20221013	2.70	N	004590	100	15 억		94048	N	N	0	N	00	N
88	20230817	100153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	-65	5	-1.53	46752880	11205	37.09	4130	4225	4130	5500	2965	4235	4172.50	0.63	0	-2608	4381	4307	4256	4182	4131	4282	4157	15	1267	100	2870	5	1	15000000	626	5.31	0.36	12	0.07	786.00	11603.00	6630	20220816	-37.10	4015	20221013	3.86	5090	-18.07	20230704	4025	3.60	20230103	6280	-33.60	20220819	4015	3.86	20221013	2.70	N	004590	100	15 억		94048	N	N	0	N	00	N
89	20230817	090153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	-55	5	-1.30	13508445	3247	10.75	4130	4225	4130	5500	2965	4235	4160.28	0.63	0	-4	4381	4307	4256	4182	4131	4282	4157	15	1267	100	2870	5	1	15000000	627	5.32	0.36	12	0.02	786.00	11603.00	6630	20220816	-36.95	4015	20221013	4.11	5090	-17.88	20230704	4025	3.85	20230103	6280	-33.44	20220819	4015	4.11	20221013	2.70	N	004590	100	15 억		94048	N	N	0	N	00	N
90	20230816	160153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4235	-95	5	-2.19	128094560	30213	72.04	4310	4330	4205	5620	3035	4330	4239.69	0.66	0	-5572	4410	4370	4315	4275	4220	4390	4295	15	1292	100	2940	5	1	15000000	635	5.39	0.36	12	0.20	786.00	11603.00	6660	20220812	-36.41	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	6630	-36.12	20220816	4015	5.48	20221013	2.71	N	004590	100	15 억		99535	N	N	0	N	00	N
91	20230816	150152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4240	-90	5	-2.08	125555980	29613	70.60	4310	4330	4205	5620	3035	4330	4239.86	0.66	0	-5378	4410	4370	4315	4275	4220	4390	4295	15	1292	100	2940	5	1	15000000	636	5.39	0.37	12	0.20	786.00	11603.00	6660	20220812	-36.34	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	6630	-36.05	20220816	4015	5.60	20221013	2.71	N	004590	100	15 억		99535	N	N	0	N	00	N
92	20230816	140153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4225	-105	5	-2.42	114240195	26942	64.24	4310	4330	4205	5620	3035	4330	4240.19	0.66	0	-4834	4410	4370	4315	4275	4220	4390	4295	15	1292	100	2940	5	1	15000000	634	5.38	0.36	12	0.18	786.00	11603.00	6660	20220812	-36.56	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	6630	-36.27	20220816	4015	5.23	20221013	2.71	N	004590	100	15 억		99535	N	N	0	N	00	N
93	20230816	130155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	-85	5	-1.96	89457015	21073	50.24	4310	4330	4205	5620	3035	4330	4245.06	0.66	0	-3681	4410	4370	4315	4275	4220	4390	4295	15	1292	100	2940	5	1	15000000	637	5.40	0.37	12	0.14	786.00	11603.00	6660	20220812	-36.26	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	6630	-35.97	20220816	4015	5.73	20221013	2.71	N	004590	100	15 억		99535	N	N	0	N	00	N
94	20230816	120154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4230	-100	5	-2.31	71514120	16823	40.11	4310	4330	4205	5620	3035	4330	4250.93	0.66	0	-3484	4410	4370	4315	4275	4220	4390	4295	15	1292	100	2940	5	1	15000000	635	5.38	0.36	12	0.11	786.00	11603.00	6660	20220812	-36.49	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	6630	-36.20	20220816	4015	5.35	20221013	2.71	N	004590	100	15 억		99535	N	N	0	N	00	N
95	20230816	110155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	-85	5	-1.96	48891125	11475	27.36	4310	4330	4220	5620	3035	4330	4260.60	0.66	0	-3801	4410	4370	4315	4275	4220	4390	4295	15	1292	100	2940	5	1	15000000	637	5.40	0.37	12	0.08	786.00	11603.00	6660	20220812	-36.26	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	6630	-35.97	20220816	4015	5.73	20221013	2.71	N	004590	100	15 억		99535	N	N	0	N	00	N
96	20230816	100153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4265	-65	5	-1.50	42227470	9908	23.62	4310	4330	4220	5620	3035	4330	4261.89	0.66	0	-3396	4410	4370	4315	4275	4220	4390	4295	15	1292	100	2940	5	1	15000000	640	5.43	0.37	12	0.07	786.00	11603.00	6660	20220812	-35.96	4015	20221013	6.23	5090	-16.21	20230704	4025	5.96	20230103	6630	-35.67	20220816	4015	6.23	20221013	2.71	N	004590	100	15 억		99535	N	N	0	N	00	N
97	20230816	090153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4285	-45	5	-1.04	826535	192	0.46	4310	4325	4285	5620	3035	4330	4303.49	0.66	0	-165	4410	4370	4315	4275	4220	4390	4295	15	1292	100	2940	5	1	15000000	643	5.45	0.37	12	0.00	786.00	11603.00	6660	20220812	-35.66	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	6630	-35.37	20220816	4015	6.72	20221013	2.71	N	004590	100	15 억		99535	N	N	0	N	00	N
98	20230814	160153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	30	2	0.70	178348750	41243	258.98	4300	4355	4260	5590	3010	4300	4324.34	0.70	0	-5633	4386	4342	4296	4252	4206	4365	4275	15	1290	100	2920	5	1	15000000	650	5.51	0.37	12	0.27	786.00	11603.00	6660	20220812	-34.98	4015	20221013	7.85	5090	-14.93	20230704	4025	7.58	20230103	6630	-34.69	20220816	4015	7.85	20221013	2.73	N	004590	100	15 억		105489	N	N	0	N	00	N
99	20230814	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	40	2	0.93	170203580	39364	247.18	4300	4355	4260	5590	3010	4300	4323.84	0.70	0	-5458	4386	4342	4296	4252	4206	4365	4275	15	1290	100	2920	5	1	15000000	651	5.52	0.37	12	0.26	786.00	11603.00	6660	20220812	-34.83	4015	20221013	8.09	5090	-14.73	20230704	4025	7.83	20230103	6630	-34.54	20220816	4015	8.09	20221013	2.73	N	004590	100	15 억		105489	N	N	0	N	00	N
100	20230814	140152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	35	2	0.81	149986880	34708	217.95	4300	4355	4260	5590	3010	4300	4321.39	0.70	0	-4923	4386	4342	4296	4252	4206	4365	4275	15	1290	100	2920	5	1	15000000	650	5.52	0.37	12	0.23	786.00	11603.00	6660	20220812	-34.91	4015	20221013	7.97	5090	-14.83	20230704	4025	7.70	20230103	6630	-34.62	20220816	4015	7.97	20221013	2.73	N	004590	100	15 억		105489	N	N	0	N	00	N
101	20230814	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	30	2	0.70	135417805	31345	196.83	4300	4355	4260	5590	3010	4300	4320.24	0.70	0	-4595	4386	4342	4296	4252	4206	4365	4275	15	1290	100	2920	5	1	15000000	650	5.51	0.37	12	0.21	786.00	11603.00	6660	20220812	-34.98	4015	20221013	7.85	5090	-14.93	20230704	4025	7.58	20230103	6630	-34.69	20220816	4015	7.85	20221013	2.73	N	004590	100	15 억		105489	N	N	0	N	00	N
102	20230814	120152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	40	2	0.93	120811855	27981	175.70	4300	4355	4260	5590	3010	4300	4317.64	0.70	0	-5133	4386	4342	4296	4252	4206	4365	4275	15	1290	100	2920	5	1	15000000	651	5.52	0.37	12	0.19	786.00	11603.00	6660	20220812	-34.83	4015	20221013	8.09	5090	-14.73	20230704	4025	7.83	20230103	6630	-34.54	20220816	4015	8.09	20221013	2.73	N	004590	100	15 억		105489	N	N	0	N	00	N
103	20230814	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	5	2	0.12	104332035	24165	151.74	4300	4355	4260	5590	3010	4300	4317.49	0.70	0	-4848	4386	4342	4296	4252	4206	4365	4275	15	1290	100	2920	5	1	15000000	646	5.48	0.37	12	0.16	786.00	11603.00	6660	20220812	-35.36	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	6630	-35.07	20220816	4015	7.22	20221013	2.73	N	004590	100	15 억		105489	N	N	0	N	00	N
104	20230814	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	76563225	17754	111.49	4300	4350	4260	5590	3010	4300	4312.45	0.70	0	-7012	4386	4342	4296	4252	4206	4365	4275	15	1290	100	2920	5	1	15000000	645	5.47	0.37	12	0.12	786.00	11603.00	6660	20220812	-35.44	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	6630	-35.14	20220816	4015	7.10	20221013	2.73	N	004590	100	15 억		105489	N	N	0	N	00	N
105	20230814	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-35	5	-0.81	1234420	289	1.81	4300	4300	4265	5590	3010	4300	4271.35	0.70	0	-41	4386	4342	4296	4252	4206	4365	4275	15	1290	100	2920	5	1	15000000	640	5.43	0.37	12	0.00	786.00	11603.00	6660	20220812	-35.96	4015	20221013	6.23	5090	-16.21	20230704	4025	5.96	20230103	6630	-35.67	20220816	4015	6.23	20221013	2.73	N	004590	100	15 억		105489	N	N	0	N	00	N
106	20230811	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	15	2	0.35	67332955	15698	59.01	4265	4340	4250	5570	3000	4285	4289.24	0.72	0	-1945	4428	4356	4278	4206	4128	4392	4242	15	1285	100	2910	5	1	15000000	645	5.47	0.37	12	0.10	786.00	11603.00	6830	20220810	-37.04	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	6660	-35.44	20220812	4015	7.10	20221013	2.74	N	004590	100	15 억		107344	N	N	0	N	00	N
107	20230811	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	15	2	0.35	65918190	15369	57.77	4265	4340	4250	5570	3000	4285	4289.04	0.72	0	-1911	4428	4356	4278	4206	4128	4392	4242	15	1285	100	2910	5	1	15000000	645	5.47	0.37	12	0.10	786.00	11603.00	6830	20220810	-37.04	4015	20221013	7.10	5090	-15.52	20230704	4025	6.83	20230103	6660	-35.44	20220812	4015	7.10	20221013	2.74	N	004590	100	15 억		107344	N	N	0	N	00	N
108	20230811	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-5	5	-0.12	46203080	10763	40.46	4265	4340	4250	5570	3000	4285	4292.77	0.72	0	-1359	4428	4356	4278	4206	4128	4392	4242	15	1285	100	2910	5	1	15000000	642	5.45	0.37	12	0.07	786.00	11603.00	6830	20220810	-37.34	4015	20221013	6.60	5090	-15.91	20230704	4025	6.34	20230103	6660	-35.74	20220812	4015	6.60	20221013	2.74	N	004590	100	15 억		107344	N	N	0	N	00	N
109	20230811	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-10	5	-0.23	42081065	9801	36.84	4265	4340	4250	5570	3000	4285	4293.55	0.72	0	-1199	4428	4356	4278	4206	4128	4392	4242	15	1285	100	2910	5	1	15000000	641	5.44	0.37	12	0.07	786.00	11603.00	6830	20220810	-37.41	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	6660	-35.81	20220812	4015	6.48	20221013	2.74	N	004590	100	15 억		107344	N	N	0	N	00	N
110	20230811	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	25	2	0.58	32676090	7608	28.60	4265	4340	4250	5570	3000	4285	4294.96	0.72	0	-970	4428	4356	4278	4206	4128	4392	4242	15	1285	100	2910	5	1	15000000	647	5.48	0.37	12	0.05	786.00	11603.00	6830	20220810	-36.90	4015	20221013	7.35	5090	-15.32	20230704	4025	7.08	20230103	6660	-35.29	20220812	4015	7.35	20221013	2.74	N	004590	100	15 억		107344	N	N	0	N	00	N
111	20230811	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	10	2	0.23	25069495	5838	21.94	4265	4340	4250	5570	3000	4285	4294.19	0.72	0	-480	4428	4356	4278	4206	4128	4392	4242	15	1285	100	2910	5	1	15000000	644	5.46	0.37	12	0.04	786.00	11603.00	6830	20220810	-37.12	4015	20221013	6.97	5090	-15.62	20230704	4025	6.71	20230103	6660	-35.51	20220812	4015	6.97	20221013	2.74	N	004590	100	15 억		107344	N	N	0	N	00	N
112	20230811	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	0	3	0.00	18414055	4289	16.12	4265	4340	4250	5570	3000	4285	4293.32	0.72	0	-250	4428	4356	4278	4206	4128	4392	4242	15	1285	100	2910	5	1	15000000	643	5.45	0.37	12	0.03	786.00	11603.00	6830	20220810	-37.26	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	6660	-35.66	20220812	4015	6.72	20221013	2.74	N	004590	100	15 억		107344	N	N	0	N	00	N
113	20230811	090151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-20	5	-0.47	379585	89	0.33	4265	4265	4265	5570	3000	4285	4265.00	0.72	0	-26	4428	4356	4278	4206	4128	4392	4242	15	1285	100	2910	5	1	15000000	640	5.43	0.37	12	0.00	786.00	11603.00	6830	20220810	-37.55	4015	20221013	6.23	5090	-16.21	20230704	4025	5.96	20230103	6660	-35.96	20220812	4015	6.23	20221013	2.74	N	004590	100	15 억		107344	N	N	0	N	00	N
114	20230810	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	55	2	1.30	112476335	26560	179.82	4200	4350	4200	5490	2965	4230	4232.84	0.71	0	502	4280	4255	4220	4195	4160	4267	4207	15	1262	100	2870	5	1	15000000	643	5.45	0.37	12	0.18	786.00	11603.00	6830	20220810	-37.26	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	6830	-37.26	20220810	4015	6.72	20221013	2.72	N	004590	100	15 억		106931	N	N	0	N	00	N
115	20230810	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	10	2	0.24	91030485	21536	145.81	4200	4350	4200	5490	2965	4230	4226.89	0.71	0	643	4280	4255	4220	4195	4160	4267	4207	15	1262	100	2870	5	1	15000000	636	5.39	0.37	12	0.14	786.00	11603.00	6830	20220810	-37.92	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	6830	-37.92	20220810	4015	5.60	20221013	2.72	N	004590	100	15 억		106931	N	N	0	N	00	N
116	20230810	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	15	2	0.35	78376330	18548	125.58	4200	4350	4200	5490	2965	4230	4225.59	0.71	0	445	4280	4255	4220	4195	4160	4267	4207	15	1262	100	2870	5	1	15000000	637	5.40	0.37	12	0.12	786.00	11603.00	6830	20220810	-37.85	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	6830	-37.85	20220810	4015	5.73	20221013	2.72	N	004590	100	15 억		106931	N	N	0	N	00	N
117	20230810	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	0	3	0.00	66348510	15705	106.33	4200	4350	4200	5490	2965	4230	4224.67	0.71	0	544	4280	4255	4220	4195	4160	4267	4207	15	1262	100	2870	5	1	15000000	635	5.38	0.36	12	0.10	786.00	11603.00	6830	20220810	-38.07	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	6830	-38.07	20220810	4015	5.35	20221013	2.72	N	004590	100	15 억		106931	N	N	0	N	00	N
118	20230810	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-15	5	-0.35	42004700	9967	67.48	4200	4235	4200	5490	2965	4230	4214.34	0.71	0	555	4280	4255	4220	4195	4160	4267	4207	15	1262	100	2870	5	1	15000000	632	5.36	0.36	12	0.07	786.00	11603.00	6830	20220810	-38.29	4015	20221013	4.98	5090	-17.19	20230704	4025	4.72	20230103	6830	-38.29	20220810	4015	4.98	20221013	2.72	N	004590	100	15 억		106931	N	N	0	N	00	N
119	20230810	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-20	5	-0.47	37560080	8914	60.35	4200	4235	4200	5490	2965	4230	4213.56	0.71	0	714	4280	4255	4220	4195	4160	4267	4207	15	1262	100	2870	5	1	15000000	632	5.36	0.36	12	0.06	786.00	11603.00	6830	20220810	-38.36	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	6830	-38.36	20220810	4015	4.86	20221013	2.72	N	004590	100	15 억		106931	N	N	0	N	00	N
120	20230810	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-15	5	-0.35	27338975	6488	43.93	4200	4235	4200	5490	2965	4230	4213.71	0.71	0	1230	4280	4255	4220	4195	4160	4267	4207	15	1262	100	2870	5	1	15000000	632	5.36	0.36	12	0.04	786.00	11603.00	6830	20220810	-38.29	4015	20221013	4.98	5090	-17.19	20230704	4025	4.72	20230103	6830	-38.29	20220810	4015	4.98	20221013	2.72	N	004590	100	15 억		106931	N	N	0	N	00	N
121	20230810	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-30	5	-0.71	6603220	1572	10.64	4200	4225	4200	5490	2965	4230	4200.05	0.71	0	-2	4280	4255	4220	4195	4160	4267	4207	15	1262	100	2870	5	1	15000000	630	5.34	0.36	12	0.01	786.00	11603.00	6830	20220810	-38.51	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	6830	-38.51	20220810	4015	4.61	20221013	2.72	N	004590	100	15 억		106931	N	N	0	N	00	N
122	20230809	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	20	2	0.48	61056560	14495	60.19	4220	4245	4185	5470	2950	4210	4212.25	0.70	0	1482	4293	4251	4213	4171	4133	4232	4152	15	1260	100	2860	5	1	15000000	635	5.38	0.36	12	0.10	786.00	11603.00	6830	20220810	-38.07	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	6830	-38.07	20220810	4015	5.35	20221013	2.75	N	004590	100	15 억		105449	N	N	0	N	00	N
123	20230809	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	10	2	0.24	50825650	12066	50.10	4220	4245	4185	5470	2950	4210	4212.30	0.70	0	1361	4293	4251	4213	4171	4133	4232	4152	15	1260	100	2860	5	1	15000000	633	5.37	0.36	12	0.08	786.00	11603.00	6830	20220810	-38.21	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	6830	-38.21	20220810	4015	5.11	20221013	2.75	N	004590	100	15 억		105449	N	N	0	N	00	N
124	20230809	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	5	2	0.12	34752215	8260	34.30	4220	4235	4185	5470	2950	4210	4207.29	0.70	0	-523	4293	4251	4213	4171	4133	4232	4152	15	1260	100	2860	5	1	15000000	632	5.36	0.36	12	0.06	786.00	11603.00	6830	20220810	-38.29	4015	20221013	4.98	5090	-17.19	20230704	4025	4.72	20230103	6830	-38.29	20220810	4015	4.98	20221013	2.75	N	004590	100	15 억		105449	N	N	0	N	00	N
125	20230809	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	0	3	0.00	29204025	6945	28.84	4220	4235	4185	5470	2950	4210	4205.04	0.70	0	-959	4293	4251	4213	4171	4133	4232	4152	15	1260	100	2860	5	1	15000000	632	5.36	0.36	12	0.05	786.00	11603.00	6830	20220810	-38.36	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	6830	-38.36	20220810	4015	4.86	20221013	2.75	N	004590	100	15 억		105449	N	N	0	N	00	N
126	20230809	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	0	3	0.00	25892845	6159	25.57	4220	4235	4185	5470	2950	4210	4204.07	0.70	0	-954	4293	4251	4213	4171	4133	4232	4152	15	1260	100	2860	5	1	15000000	632	5.36	0.36	12	0.04	786.00	11603.00	6830	20220810	-38.36	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	6830	-38.36	20220810	4015	4.86	20221013	2.75	N	004590	100	15 억		105449	N	N	0	N	00	N
127	20230809	110151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-10	5	-0.24	16493160	3920	16.28	4220	4235	4185	5470	2950	4210	4207.44	0.70	0	-538	4293	4251	4213	4171	4133	4232	4152	15	1260	100	2860	5	1	15000000	630	5.34	0.36	12	0.03	786.00	11603.00	6830	20220810	-38.51	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	6830	-38.51	20220810	4015	4.61	20221013	2.75	N	004590	100	15 억		105449	N	N	0	N	00	N
128	20230809	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-10	5	-0.24	10809675	2567	10.66	4220	4235	4185	5470	2950	4210	4211.01	0.70	0	-319	4293	4251	4213	4171	4133	4232	4152	15	1260	100	2860	5	1	15000000	630	5.34	0.36	12	0.02	786.00	11603.00	6830	20220810	-38.51	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	6830	-38.51	20220810	4015	4.61	20221013	2.75	N	004590	100	15 억		105449	N	N	0	N	00	N
129	20230809	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-10	5	-0.24	265120	63	0.26	4220	4225	4200	5470	2950	4210	4208.25	0.70	0	0	4293	4251	4213	4171	4133	4232	4152	15	1260	100	2860	5	1	15000000	630	5.34	0.36	12	0.00	786.00	11603.00	6830	20220810	-38.51	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	6830	-38.51	20220810	4015	4.61	20221013	2.75	N	004590	100	15 억		105449	N	N	0	N	00	N
130	20230808	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-25	5	-0.59	101417550	24083	57.88	4230	4255	4175	5500	2965	4235	4209.76	0.75	0	-6487	4321	4277	4226	4182	4131	4300	4205	15	1267	100	2870	5	1	15000000	632	5.36	0.36	12	0.16	786.00	11603.00	7000	20220805	-39.86	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	6830	-38.36	20220810	4015	4.86	20221013	2.77	N	004590	100	15 억		112081	N	N	0	N	00	N
131	20230808	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-25	5	-0.59	95149410	22595	54.31	4230	4255	4175	5500	2965	4235	4209.57	0.75	0	-5721	4321	4277	4226	4182	4131	4300	4205	15	1267	100	2870	5	1	15000000	632	5.36	0.36	12	0.15	786.00	11603.00	7000	20220805	-39.86	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	6830	-38.36	20220810	4015	4.86	20221013	2.77	N	004590	100	15 억		112081	N	N	0	N	00	N
132	20230808	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-35	5	-0.83	74337835	17629	42.37	4230	4255	4175	5500	2965	4235	4215.29	0.75	0	-2709	4321	4277	4226	4182	4131	4300	4205	15	1267	100	2870	5	1	15000000	630	5.34	0.36	12	0.12	786.00	11603.00	7000	20220805	-40.00	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	6830	-38.51	20220810	4015	4.61	20221013	2.77	N	004590	100	15 억		112081	N	N	0	N	00	N
133	20230808	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-40	5	-0.94	73555520	17443	41.93	4230	4255	4175	5500	2965	4235	4215.40	0.75	0	-2563	4321	4277	4226	4182	4131	4300	4205	15	1267	100	2870	5	1	15000000	629	5.34	0.36	12	0.12	786.00	11603.00	7000	20220805	-40.07	4015	20221013	4.48	5090	-17.58	20230704	4025	4.22	20230103	6830	-38.58	20220810	4015	4.48	20221013	2.77	N	004590	100	15 억		112081	N	N	0	N	00	N
134	20230808	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-15	5	-0.35	61192120	14493	34.83	4230	4255	4185	5500	2965	4235	4220.88	0.75	0	-2119	4321	4277	4226	4182	4131	4300	4205	15	1267	100	2870	5	1	15000000	633	5.37	0.36	12	0.10	786.00	11603.00	7000	20220805	-39.71	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	6830	-38.21	20220810	4015	5.11	20221013	2.77	N	004590	100	15 억		112081	N	N	0	N	00	N
135	20230808	110148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-15	5	-0.35	42376135	10015	24.07	4230	4255	4215	5500	2965	4235	4230.69	0.75	0	-492	4321	4277	4226	4182	4131	4300	4205	15	1267	100	2870	5	1	15000000	633	5.37	0.36	12	0.07	786.00	11603.00	7000	20220805	-39.71	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	6830	-38.21	20220810	4015	5.11	20221013	2.77	N	004590	100	15 억		112081	N	N	0	N	00	N
136	20230808	100149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-5	5	-0.12	22546795	5324	12.80	4230	4255	4225	5500	2965	4235	4234.91	0.75	0	221	4321	4277	4226	4182	4131	4300	4205	15	1267	100	2870	5	1	15000000	635	5.38	0.36	12	0.04	786.00	11603.00	7000	20220805	-39.57	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	6830	-38.07	20220810	4015	5.35	20221013	2.77	N	004590	100	15 억		112081	N	N	0	N	00	N
137	20230808	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	20	2	0.47	11116380	2626	6.31	4230	4255	4230	5500	2965	4235	4231.32	0.75	0	293	4321	4277	4226	4182	4131	4300	4205	15	1267	100	2870	5	1	15000000	638	5.41	0.37	12	0.02	786.00	11603.00	7000	20220805	-39.21	4015	20221013	5.98	5090	-16.40	20230704	4025	5.71	20230103	6830	-37.70	20220810	4015	5.98	20221013	2.77	N	004590	100	15 억		112081	N	N	0	N	00	N
138	20230807	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-5	5	-0.12	170378740	40415	123.09	4205	4270	4175	5510	2970	4240	4215.73	0.69	0	8997	4296	4267	4231	4202	4166	4282	4217	15	1270	100	2880	5	1	15000000	635	5.39	0.36	12	0.27	786.00	11603.00	7000	20220805	-39.50	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	6830	-37.99	20220810	4015	5.48	20221013	2.78	N	004590	100	15 억		103086	N	N	0	N	00	N
139	20230807	150146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	10	2	0.24	165107090	39171	119.30	4205	4270	4175	5510	2970	4240	4215.03	0.69	0	8798	4296	4267	4231	4202	4166	4282	4217	15	1270	100	2880	5	1	15000000	638	5.41	0.37	12	0.26	786.00	11603.00	7000	20220805	-39.29	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	6830	-37.77	20220810	4015	5.85	20221013	2.78	N	004590	100	15 억		103086	N	N	0	N	00	N
140	20230807	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-15	5	-0.35	151431985	35936	109.44	4205	4270	4175	5510	2970	4240	4213.94	0.69	0	8911	4296	4267	4231	4202	4166	4282	4217	15	1270	100	2880	5	1	15000000	634	5.38	0.36	12	0.24	786.00	11603.00	7000	20220805	-39.64	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	6830	-38.14	20220810	4015	5.23	20221013	2.78	N	004590	100	15 억		103086	N	N	0	N	00	N
141	20230807	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-10	5	-0.24	148663845	35282	107.45	4205	4270	4175	5510	2970	4240	4213.59	0.69	0	9087	4296	4267	4231	4202	4166	4282	4217	15	1270	100	2880	5	1	15000000	635	5.38	0.36	12	0.24	786.00	11603.00	7000	20220805	-39.57	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	6830	-38.07	20220810	4015	5.35	20221013	2.78	N	004590	100	15 억		103086	N	N	0	N	00	N
142	20230807	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	5	2	0.12	141357160	33558	102.20	4205	4250	4175	5510	2970	4240	4212.32	0.69	0	9154	4296	4267	4231	4202	4166	4282	4217	15	1270	100	2880	5	1	15000000	637	5.40	0.37	12	0.22	786.00	11603.00	7000	20220805	-39.36	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	6830	-37.85	20220810	4015	5.73	20221013	2.78	N	004590	100	15 억		103086	N	N	0	N	00	N
143	20230807	110146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-25	5	-0.59	34025390	8104	24.68	4205	4230	4175	5510	2970	4240	4198.59	0.69	0	-2177	4296	4267	4231	4202	4166	4282	4217	15	1270	100	2880	5	1	15000000	632	5.36	0.36	12	0.05	786.00	11603.00	7000	20220805	-39.79	4015	20221013	4.98	5090	-17.19	20230704	4025	4.72	20230103	6830	-38.29	20220810	4015	4.98	20221013	2.78	N	004590	100	15 억		103086	N	N	0	N	00	N
144	20230807	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-40	5	-0.94	24452750	5822	17.73	4205	4230	4175	5510	2970	4240	4200.06	0.69	0	-2488	4296	4267	4231	4202	4166	4282	4217	15	1270	100	2880	5	1	15000000	630	5.34	0.36	12	0.04	786.00	11603.00	7000	20220805	-40.00	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	6830	-38.51	20220810	4015	4.61	20221013	2.78	N	004590	100	15 억		103086	N	N	0	N	00	N
145	20230807	090146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-15	5	-0.35	10907570	2594	7.90	4205	4230	4200	5510	2970	4240	4204.92	0.69	0	-78	4296	4267	4231	4202	4166	4282	4217	15	1270	100	2880	5	1	15000000	634	5.38	0.36	12	0.02	786.00	11603.00	7000	20220805	-39.64	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	6830	-38.14	20220810	4015	5.23	20221013	2.78	N	004590	100	15 억		103086	N	N	0	N	00	N
146	20230804	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-10	5	-0.24	134238825	31834	133.82	4220	4260	4195	5520	2975	4250	4216.84	0.68	0	587	4403	4326	4248	4171	4093	4365	4210	15	1272	100	2890	5	1	15000000	636	5.39	0.37	12	0.21	786.00	11603.00	7000	20220805	-39.43	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	7000	-39.43	20220805	4015	5.60	20221013	2.82	N	004590	100	15 억		102499	N	N	0	N	00	N
147	20230804	150147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-15	5	-0.35	121238520	28763	120.91	4220	4260	4195	5520	2975	4250	4215.09	0.68	0	926	4403	4326	4248	4171	4093	4365	4210	15	1272	100	2890	5	1	15000000	635	5.39	0.36	12	0.19	786.00	11603.00	7000	20220805	-39.50	4015	20221013	5.48	5090	-16.80	20230704	4025	5.22	20230103	7000	-39.50	20220805	4015	5.48	20221013	2.82	N	004590	100	15 억		102499	N	N	0	N	00	N
148	20230804	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-40	5	-0.94	50717925	12018	50.52	4220	4260	4200	5520	2975	4250	4220.16	0.68	0	-3367	4403	4326	4248	4171	4093	4365	4210	15	1272	100	2890	5	1	15000000	632	5.36	0.36	12	0.08	786.00	11603.00	7000	20220805	-39.86	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	7000	-39.86	20220805	4015	4.86	20221013	2.82	N	004590	100	15 억		102499	N	N	0	N	00	N
149	20230804	130147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-40	5	-0.94	30177410	7138	30.01	4220	4260	4205	5520	2975	4250	4227.71	0.68	0	-2936	4403	4326	4248	4171	4093	4365	4210	15	1272	100	2890	5	1	15000000	632	5.36	0.36	12	0.05	786.00	11603.00	7000	20220805	-39.86	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	7000	-39.86	20220805	4015	4.86	20221013	2.82	N	004590	100	15 억		102499	N	N	0	N	00	N
150	20230804	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-40	5	-0.94	20675155	4882	20.52	4220	4260	4210	5520	2975	4250	4234.98	0.68	0	-1674	4403	4326	4248	4171	4093	4365	4210	15	1272	100	2890	5	1	15000000	632	5.36	0.36	12	0.03	786.00	11603.00	7000	20220805	-39.86	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	7000	-39.86	20220805	4015	4.86	20221013	2.82	N	004590	100	15 억		102499	N	N	0	N	00	N
151	20230804	110147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	0	3	0.00	14969605	3530	14.84	4220	4260	4220	5520	2975	4250	4240.68	0.68	0	-1225	4403	4326	4248	4171	4093	4365	4210	15	1272	100	2890	5	1	15000000	638	5.41	0.37	12	0.02	786.00	11603.00	7000	20220805	-39.29	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	7000	-39.29	20220805	4015	5.85	20221013	2.82	N	004590	100	15 억		102499	N	N	0	N	00	N
152	20230804	100146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-5	5	-0.12	7579900	1786	7.51	4220	4260	4220	5520	2975	4250	4244.06	0.68	0	-1037	4403	4326	4248	4171	4093	4365	4210	15	1272	100	2890	5	1	15000000	637	5.40	0.37	12	0.01	786.00	11603.00	7000	20220805	-39.36	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	7000	-39.36	20220805	4015	5.73	20221013	2.82	N	004590	100	15 억		102499	N	N	0	N	00	N
153	20230804	090146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-25	5	-0.59	683695	162	0.68	4220	4260	4220	5520	2975	4250	4220.34	0.68	0	-2	4403	4326	4248	4171	4093	4365	4210	15	1272	100	2890	5	1	15000000	634	5.38	0.36	12	0.00	786.00	11603.00	7000	20220805	-39.64	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	7000	-39.64	20220805	4015	5.23	20221013	2.82	N	004590	100	15 억		102499	N	N	0	N	00	N
154	20230803	160146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-5	5	-0.12	100239855	23775	80.36	4230	4325	4170	5530	2980	4255	4216.18	0.71	0	-4026	4345	4300	4255	4210	4165	4277	4187	15	1275	100	2890	5	1	15000000	638	5.41	0.37	12	0.16	786.00	11603.00	7000	20220805	-39.29	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	7000	-39.29	20220805	4015	5.85	20221013	2.82	N	004590	100	15 억		106759	N	N	0	N	00	N
155	20230803	150148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	0	3	0.00	97212945	23061	77.95	4230	4325	4170	5530	2980	4255	4215.47	0.71	0	-3913	4345	4300	4255	4210	4165	4277	4187	15	1275	100	2890	5	1	15000000	638	5.41	0.37	12	0.15	786.00	11603.00	7000	20220805	-39.21	4015	20221013	5.98	5090	-16.40	20230704	4025	5.71	20230103	7000	-39.21	20220805	4015	5.98	20221013	2.82	N	004590	100	15 억		106759	N	N	0	N	00	N
156	20230803	140144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-25	5	-0.59	90335295	21435	72.45	4230	4325	4170	5530	2980	4255	4214.38	0.71	0	-3587	4345	4300	4255	4210	4165	4277	4187	15	1275	100	2890	5	1	15000000	635	5.38	0.36	12	0.14	786.00	11603.00	7000	20220805	-39.57	4015	20221013	5.35	5090	-16.90	20230704	4025	5.09	20230103	7000	-39.57	20220805	4015	5.35	20221013	2.82	N	004590	100	15 억		106759	N	N	0	N	00	N
157	20230803	130147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-35	5	-0.82	80267810	19042	64.36	4230	4325	4170	5530	2980	4255	4215.30	0.71	0	-4444	4345	4300	4255	4210	4165	4277	4187	15	1275	100	2890	5	1	15000000	633	5.37	0.36	12	0.13	786.00	11603.00	7000	20220805	-39.71	4015	20221013	5.11	5090	-17.09	20230704	4025	4.84	20230103	7000	-39.71	20220805	4015	5.11	20221013	2.82	N	004590	100	15 억		106759	N	N	0	N	00	N
158	20230803	120146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	0	3	0.00	76137310	18064	61.06	4230	4325	4170	5530	2980	4255	4214.86	0.71	0	-4530	4345	4300	4255	4210	4165	4277	4187	15	1275	100	2890	5	1	15000000	638	5.41	0.37	12	0.12	786.00	11603.00	7000	20220805	-39.21	4015	20221013	5.98	5090	-16.40	20230704	4025	5.71	20230103	7000	-39.21	20220805	4015	5.98	20221013	2.82	N	004590	100	15 억		106759	N	N	0	N	00	N
159	20230803	110145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-45	5	-1.06	67367500	15982	54.02	4230	4325	4170	5530	2980	4255	4215.21	0.71	0	-4275	4345	4300	4255	4210	4165	4277	4187	15	1275	100	2890	5	1	15000000	632	5.36	0.36	12	0.11	786.00	11603.00	7000	20220805	-39.86	4015	20221013	4.86	5090	-17.29	20230704	4025	4.60	20230103	7000	-39.86	20220805	4015	4.86	20221013	2.82	N	004590	100	15 억		106759	N	N	0	N	00	N
160	20230803	100145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-5	5	-0.12	41665420	9907	33.49	4230	4255	4170	5530	2980	4255	4205.65	0.71	0	-1666	4345	4300	4255	4210	4165	4277	4187	15	1275	100	2890	5	1	15000000	638	5.41	0.37	12	0.07	786.00	11603.00	7000	20220805	-39.29	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	7000	-39.29	20220805	4015	5.85	20221013	2.82	N	004590	100	15 억		106759	N	N	0	N	00	N
161	20230803	090146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-55	5	-1.29	1257020	298	1.01	4230	4230	4200	5530	2980	4255	4218.19	0.71	0	-69	4345	4300	4255	4210	4165	4277	4187	15	1275	100	2890	5	1	15000000	630	5.34	0.36	12	0.00	786.00	11603.00	7000	20220805	-40.00	4015	20221013	4.61	5090	-17.49	20230704	4025	4.35	20230103	7000	-40.00	20220805	4015	4.61	20221013	2.82	N	004590	100	15 억		106759	N	N	0	N	00	N
162	20230802	160146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-30	5	-0.70	124923995	29369	82.85	4275	4300	4210	5570	3000	4285	4253.60	0.77	0	-8734	4408	4346	4293	4231	4178	4377	4262	15	1285	100	2910	5	1	15000000	638	5.41	0.37	12	0.20	786.00	11603.00	7000	20220805	-39.21	4015	20221013	5.98	5090	-16.40	20230704	4025	5.71	20230103	7000	-39.21	20220805	4015	5.98	20221013	2.92	N	004590	100	15 억		115491	N	N	0	N	00	N
163	20230802	150146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-45	5	-1.05	122060215	28695	80.95	4275	4300	4210	5570	3000	4285	4253.71	0.77	0	-8338	4408	4346	4293	4231	4178	4377	4262	15	1285	100	2910	5	1	15000000	636	5.39	0.37	12	0.19	786.00	11603.00	7000	20220805	-39.43	4015	20221013	5.60	5090	-16.70	20230704	4025	5.34	20230103	7000	-39.43	20220805	4015	5.60	20221013	2.92	N	004590	100	15 억		115491	N	N	0	N	00	N
164	20230802	140147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-60	5	-1.40	101921570	23940	67.54	4275	4300	4225	5570	3000	4285	4257.38	0.77	0	-6591	4408	4346	4293	4231	4178	4377	4262	15	1285	100	2910	5	1	15000000	634	5.38	0.36	12	0.16	786.00	11603.00	7000	20220805	-39.64	4015	20221013	5.23	5090	-16.99	20230704	4025	4.97	20230103	7000	-39.64	20220805	4015	5.23	20221013	2.92	N	004590	100	15 억		115491	N	N	0	N	00	N
165	20230802	130146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-15	5	-0.35	60836770	14271	40.26	4275	4300	4245	5570	3000	4285	4262.96	0.77	0	-4202	4408	4346	4293	4231	4178	4377	4262	15	1285	100	2910	5	1	15000000	641	5.43	0.37	12	0.10	786.00	11603.00	7000	20220805	-39.00	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	7000	-39.00	20220805	4015	6.35	20221013	2.92	N	004590	100	15 억		115491	N	N	0	N	00	N
166	20230802	120146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-35	5	-0.82	49848135	11690	32.98	4275	4300	4250	5570	3000	4285	4264.17	0.77	0	-2930	4408	4346	4293	4231	4178	4377	4262	15	1285	100	2910	5	1	15000000	638	5.41	0.37	12	0.08	786.00	11603.00	7000	20220805	-39.29	4015	20221013	5.85	5090	-16.50	20230704	4025	5.59	20230103	7000	-39.29	20220805	4015	5.85	20221013	2.92	N	004590	100	15 억		115491	N	N	0	N	00	N
167	20230802	110145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-15	5	-0.35	34200845	8013	22.61	4275	4300	4250	5570	3000	4285	4268.17	0.77	0	-1191	4408	4346	4293	4231	4178	4377	4262	15	1285	100	2910	5	1	15000000	641	5.43	0.37	12	0.05	786.00	11603.00	7000	20220805	-39.00	4015	20221013	6.35	5090	-16.11	20230704	4025	6.09	20230103	7000	-39.00	20220805	4015	6.35	20221013	2.92	N	004590	100	15 억		115491	N	N	0	N	00	N
168	20230802	100146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	0	3	0.00	21744175	5095	14.37	4275	4300	4250	5570	3000	4285	4267.75	0.77	0	-649	4408	4346	4293	4231	4178	4377	4262	15	1285	100	2910	5	1	15000000	643	5.45	0.37	12	0.03	786.00	11603.00	7000	20220805	-38.79	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	7000	-38.79	20220805	4015	6.72	20221013	2.92	N	004590	100	15 억		115491	N	N	0	N	00	N
169	20230802	090147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-10	5	-0.23	213770	50	0.14	4275	4295	4275	5570	3000	4285	4275.40	0.77	0	0	4408	4346	4293	4231	4178	4377	4262	15	1285	100	2910	5	1	15000000	641	5.44	0.37	12	0.00	786.00	11603.00	7000	20220805	-38.93	4015	20221013	6.48	5090	-16.01	20230704	4025	6.21	20230103	7000	-38.93	20220805	4015	6.48	20221013	2.92	N	004590	100	15 억		115491	N	N	0	N	00	N
170	20230801	160146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	25	2	0.59	151834160	35446	202.12	4250	4355	4240	5530	2985	4260	4283.53	0.81	0	-5684	4306	4282	4251	4227	4196	4267	4212	15	1272	100	2890	5	1	15000000	643	5.45	0.37	12	0.24	786.00	11603.00	7000	20220805	-38.79	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	7000	-38.79	20220805	4015	6.72	20221013	2.91	N	004590	100	15 억		121177	N	N	0	N	00	N
171	20230801	150144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	25	2	0.59	145542865	33974	193.73	4250	4355	4240	5530	2985	4260	4283.95	0.81	0	-5581	4306	4282	4251	4227	4196	4267	4212	15	1272	100	2890	5	1	15000000	643	5.45	0.37	12	0.23	786.00	11603.00	7000	20220805	-38.79	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	7000	-38.79	20220805	4015	6.72	20221013	2.91	N	004590	100	15 억		121177	N	N	0	N	00	N
172	20230801	140147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	25	2	0.59	142607325	33288	189.82	4250	4355	4240	5530	2985	4260	4284.05	0.81	0	-5401	4306	4282	4251	4227	4196	4267	4212	15	1272	100	2890	5	1	15000000	643	5.45	0.37	12	0.22	786.00	11603.00	7000	20220805	-38.79	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	7000	-38.79	20220805	4015	6.72	20221013	2.91	N	004590	100	15 억		121177	N	N	0	N	00	N
173	20230801	130146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	25	2	0.59	119732775	27965	159.46	4250	4355	4240	5530	2985	4260	4281.52	0.81	0	-2915	4306	4282	4251	4227	4196	4267	4212	15	1272	100	2890	5	1	15000000	643	5.45	0.37	12	0.19	786.00	11603.00	7000	20220805	-38.79	4015	20221013	6.72	5090	-15.82	20230704	4025	6.46	20230103	7000	-38.79	20220805	4015	6.72	20221013	2.91	N	004590	100	15 억		121177	N	N	0	N	00	N
174	20230801	120146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	45	2	1.06	109708510	25628	146.14	4250	4355	4240	5530	2985	4260	4280.81	0.81	0	-3061	4306	4282	4251	4227	4196	4267	4212	15	1272	100	2890	5	1	15000000	646	5.48	0.37	12	0.17	786.00	11603.00	7000	20220805	-38.50	4015	20221013	7.22	5090	-15.42	20230704	4025	6.96	20230103	7000	-38.50	20220805	4015	7.22	20221013	2.91	N	004590	100	15 억		121177	N	N	0	N	00	N
175	20230801	110144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	50	2	1.17	82482935	19279	109.93	4250	4355	4240	5530	2985	4260	4278.38	0.81	0	-3148	4306	4282	4251	4227	4196	4267	4212	15	1272	100	2890	5	1	15000000	647	5.48	0.37	12	0.13	786.00	11603.00	7000	20220805	-38.43	4015	20221013	7.35	5090	-15.32	20230704	4025	7.08	20230103	7000	-38.43	20220805	4015	7.35	20221013	2.91	N	004590	100	15 억		121177	N	N	0	N	00	N
176	20230801	100145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	5	2	0.12	29208975	6870	39.17	4250	4270	4240	5530	2985	4260	4251.67	0.81	0	1043	4306	4282	4251	4227	4196	4267	4212	15	1272	100	2890	5	1	15000000	640	5.43	0.37	12	0.05	786.00	11603.00	7000	20220805	-39.07	4015	20221013	6.23	5090	-16.21	20230704	4025	5.96	20230103	7000	-39.07	20220805	4015	6.23	20221013	2.91	N	004590	100	15 억		121177	N	N	0	N	00	N
177	20230801	090144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-15	5	-0.35	3000485	706	4.03	4250	4250	4245	5530	2985	4260	4249.98	0.81	0	0	4306	4282	4251	4227	4196	4267	4212	15	1272	100	2890	5	1	15000000	637	5.40	0.37	12	0.00	786.00	11603.00	7000	20220805	-39.36	4015	20221013	5.73	5090	-16.60	20230704	4025	5.47	20230103	7000	-39.36	20220805	4015	5.73	20221013	2.91	N	004590	100	15 억		121177	N	N	0	N	00	N