KissMeData/004590/price/prices-20240401.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	20240430	160202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-25	5	-0.58	308318505	72784	77.33	4250	4300	4200	5570	3000	4285	4235.68	1.31	0	14724	4505	4395	4340	4230	4175	4367	4202	15	1285	100	3080	5	1	15000000	639	5.80	0.35	12	0.49	735.00	12119.00	5090	20230704	-16.31	3765	20240126	13.15	4950	-13.94	20240328	3765	13.15	20240126	5090	-16.31	20230704	3765	13.15	20240126	1.64	N	004590	100	15 억		197234	N	N	0	N	00	N
3	20240430	150202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-25	5	-0.58	295858505	69855	74.22	4250	4300	4200	5570	3000	4285	4234.91	1.31	0	13529	4505	4395	4340	4230	4175	4367	4202	15	1285	100	3080	5	1	15000000	639	5.80	0.35	12	0.47	735.00	12119.00	5090	20230704	-16.31	3765	20240126	13.15	4950	-13.94	20240328	3765	13.15	20240126	5090	-16.31	20230704	3765	13.15	20240126	1.64	N	004590	100	15 억		197234	N	N	0	N	00	N
4	20240430	140201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-35	5	-0.82	259756050	61354	65.18	4250	4300	4200	5570	3000	4285	4233.23	1.31	0	13547	4505	4395	4340	4230	4175	4367	4202	15	1285	100	3080	5	1	15000000	638	5.78	0.35	12	0.41	735.00	12119.00	5090	20230704	-16.50	3765	20240126	12.88	4950	-14.14	20240328	3765	12.88	20240126	5090	-16.50	20230704	3765	12.88	20240126	1.64	N	004590	100	15 억		197234	N	N	0	N	00	N
5	20240430	130201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-25	5	-0.58	241863000	57138	60.70	4250	4300	4200	5570	3000	4285	4232.43	1.31	0	15570	4505	4395	4340	4230	4175	4367	4202	15	1285	100	3080	5	1	15000000	639	5.80	0.35	12	0.38	735.00	12119.00	5090	20230704	-16.31	3765	20240126	13.15	4950	-13.94	20240328	3765	13.15	20240126	5090	-16.31	20230704	3765	13.15	20240126	1.64	N	004590	100	15 억		197234	N	N	0	N	00	N
6	20240430	120202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-35	5	-0.82	227227500	53701	57.05	4250	4300	4200	5570	3000	4285	4230.76	1.31	0	15145	4505	4395	4340	4230	4175	4367	4202	15	1285	100	3080	5	1	15000000	638	5.78	0.35	12	0.36	735.00	12119.00	5090	20230704	-16.50	3765	20240126	12.88	4950	-14.14	20240328	3765	12.88	20240126	5090	-16.50	20230704	3765	12.88	20240126	1.64	N	004590	100	15 억		197234	N	N	0	N	00	N
7	20240430	110201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-50	5	-1.17	220081935	52021	55.27	4250	4300	4200	5570	3000	4285	4230.02	1.31	0	15287	4505	4395	4340	4230	4175	4367	4202	15	1285	100	3080	5	1	15000000	635	5.76	0.35	12	0.35	735.00	12119.00	5090	20230704	-16.80	3765	20240126	12.48	4950	-14.44	20240328	3765	12.48	20240126	5090	-16.80	20230704	3765	12.48	20240126	1.64	N	004590	100	15 억		197234	N	N	0	N	00	N
8	20240430	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-35	5	-0.82	201848340	47719	50.70	4250	4300	4200	5570	3000	4285	4229.26	1.31	0	14047	4505	4395	4340	4230	4175	4367	4202	15	1285	100	3080	5	1	15000000	638	5.78	0.35	12	0.32	735.00	12119.00	5090	20230704	-16.50	3765	20240126	12.88	4950	-14.14	20240328	3765	12.88	20240126	5090	-16.50	20230704	3765	12.88	20240126	1.64	N	004590	100	15 억		197234	N	N	0	N	00	N
9	20240430	090206	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-10	5	-0.23	41033635	9640	10.24	4250	4300	4250	5570	3000	4285	4254.77	1.31	0	817	4505	4395	4340	4230	4175	4367	4202	15	1285	100	3080	5	1	15000000	641	5.82	0.35	12	0.06	735.00	12119.00	5090	20230704	-16.01	3765	20240126	13.55	4950	-13.64	20240328	3765	13.55	20240126	5090	-16.01	20230704	3765	13.55	20240126	1.64	N	004590	100	15 억		197234	N	N	0	N	00	N
10	20240429	160201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-95	5	-2.17	407340910	93550	153.34	4380	4450	4285	5690	3070	4380	4354.43	1.15	0	23553	4506	4442	4321	4257	4136	4475	4290	15	1310	100	3150	5	1	15000000	643	5.83	0.35	12	0.62	735.00	12119.00	5090	20230704	-15.82	3765	20240126	13.81	4950	-13.43	20240328	3765	13.81	20240126	5090	-15.82	20230704	3765	13.81	20240126	1.60	N	004590	100	15 억		173087	N	N	0	N	00	N
11	20240429	150201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-80	5	-1.83	387479225	88927	145.77	4380	4450	4285	5690	3070	4380	4357.27	1.15	0	24775	4506	4442	4321	4257	4136	4475	4290	15	1310	100	3150	5	1	15000000	645	5.85	0.35	12	0.59	735.00	12119.00	5090	20230704	-15.52	3765	20240126	14.21	4950	-13.13	20240328	3765	14.21	20240126	5090	-15.52	20230704	3765	14.21	20240126	1.60	N	004590	100	15 억		173087	N	N	0	N	00	N
12	20240429	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-65	5	-1.48	335388410	76818	125.92	4380	4450	4295	5690	3070	4380	4366.01	1.15	0	25983	4506	4442	4321	4257	4136	4475	4290	15	1310	100	3150	5	1	15000000	647	5.87	0.36	12	0.51	735.00	12119.00	5090	20230704	-15.23	3765	20240126	14.61	4950	-12.83	20240328	3765	14.61	20240126	5090	-15.23	20230704	3765	14.61	20240126	1.60	N	004590	100	15 억		173087	N	N	0	N	00	N
13	20240429	130201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-40	5	-0.91	276718895	63220	103.63	4380	4450	4335	5690	3070	4380	4377.08	1.15	0	23891	4506	4442	4321	4257	4136	4475	4290	15	1310	100	3150	5	1	15000000	651	5.90	0.36	12	0.42	735.00	12119.00	5090	20230704	-14.73	3765	20240126	15.27	4950	-12.32	20240328	3765	15.27	20240126	5090	-14.73	20230704	3765	15.27	20240126	1.60	N	004590	100	15 억		173087	N	N	0	N	00	N
14	20240429	120201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-30	5	-0.68	261179980	59645	97.77	4380	4450	4335	5690	3070	4380	4378.91	1.15	0	23842	4506	4442	4321	4257	4136	4475	4290	15	1310	100	3150	5	1	15000000	653	5.92	0.36	12	0.40	735.00	12119.00	5090	20230704	-14.54	3765	20240126	15.54	4950	-12.12	20240328	3765	15.54	20240126	5090	-14.54	20230704	3765	15.54	20240126	1.60	N	004590	100	15 억		173087	N	N	0	N	00	N
15	20240429	110201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-25	5	-0.57	231929625	52917	86.74	4380	4450	4335	5690	3070	4380	4382.89	1.15	0	22552	4506	4442	4321	4257	4136	4475	4290	15	1310	100	3150	5	1	15000000	653	5.93	0.36	12	0.35	735.00	12119.00	5090	20230704	-14.44	3765	20240126	15.67	4950	-12.02	20240328	3765	15.67	20240126	5090	-14.44	20230704	3765	15.67	20240126	1.60	N	004590	100	15 억		173087	N	N	0	N	00	N
16	20240429	100201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-15	5	-0.34	175121105	39854	65.33	4380	4450	4350	5690	3070	4380	4394.07	1.15	0	15662	4506	4442	4321	4257	4136	4475	4290	15	1310	100	3150	5	1	15000000	655	5.94	0.36	12	0.27	735.00	12119.00	5090	20230704	-14.24	3765	20240126	15.94	4950	-11.82	20240328	3765	15.94	20240126	5090	-14.24	20230704	3765	15.94	20240126	1.60	N	004590	100	15 억		173087	N	N	0	N	00	N
17	20240429	090201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	50	2	1.14	48908160	11088	18.17	4380	4430	4355	5690	3070	4380	4410.91	1.15	0	1213	4506	4442	4321	4257	4136	4475	4290	15	1310	100	3150	5	1	15000000	665	6.03	0.37	12	0.07	735.00	12119.00	5090	20230704	-12.97	3765	20240126	17.66	4950	-10.51	20240328	3765	17.66	20240126	5090	-12.97	20230704	3765	17.66	20240126	1.60	N	004590	100	15 억		173087	N	N	0	N	00	N
18	20240426	160200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	50	2	1.15	261043245	60269	45.26	4330	4385	4200	5620	3035	4330	4331.30	1.07	0	13204	4516	4422	4366	4272	4216	4395	4245	15	1290	100	3110	5	1	15000000	657	5.96	0.36	12	0.40	735.00	12119.00	5090	20230704	-13.95	3765	20240126	16.33	4950	-11.52	20240328	3765	16.33	20240126	5090	-13.95	20230704	3765	16.33	20240126	1.59	N	004590	100	15 억		159966	N	N	0	N	00	N
19	20240426	150201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	20	2	0.46	249426490	57605	43.26	4330	4385	4200	5620	3035	4330	4329.95	1.07	0	12149	4516	4422	4366	4272	4216	4395	4245	15	1290	100	3110	5	1	15000000	653	5.92	0.36	12	0.38	735.00	12119.00	5090	20230704	-14.54	3765	20240126	15.54	4950	-12.12	20240328	3765	15.54	20240126	5090	-14.54	20230704	3765	15.54	20240126	1.59	N	004590	100	15 억		159966	N	N	0	N	00	N
20	20240426	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	30	2	0.69	228428710	52799	39.65	4330	4385	4200	5620	3035	4330	4326.38	1.07	0	11233	4516	4422	4366	4272	4216	4395	4245	15	1290	100	3110	5	1	15000000	654	5.93	0.36	12	0.35	735.00	12119.00	5090	20230704	-14.34	3765	20240126	15.80	4950	-11.92	20240328	3765	15.80	20240126	5090	-14.34	20230704	3765	15.80	20240126	1.59	N	004590	100	15 억		159966	N	N	0	N	00	N
21	20240426	130200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	20	2	0.46	200871050	46492	34.91	4330	4380	4200	5620	3035	4330	4320.55	1.07	0	9930	4516	4422	4366	4272	4216	4395	4245	15	1290	100	3110	5	1	15000000	653	5.92	0.36	12	0.31	735.00	12119.00	5090	20230704	-14.54	3765	20240126	15.54	4950	-12.12	20240328	3765	15.54	20240126	5090	-14.54	20230704	3765	15.54	20240126	1.59	N	004590	100	15 억		159966	N	N	0	N	00	N
22	20240426	120200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	45	2	1.04	177586675	41137	30.89	4330	4380	4200	5620	3035	4330	4316.96	1.07	0	9196	4516	4422	4366	4272	4216	4395	4245	15	1290	100	3110	5	1	15000000	656	5.95	0.36	12	0.27	735.00	12119.00	5090	20230704	-14.05	3765	20240126	16.20	4950	-11.62	20240328	3765	16.20	20240126	5090	-14.05	20230704	3765	16.20	20240126	1.59	N	004590	100	15 억		159966	N	N	0	N	00	N
23	20240426	110201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-15	5	-0.35	147644025	34248	25.72	4330	4380	4200	5620	3035	4330	4311.03	1.07	0	7847	4516	4422	4366	4272	4216	4395	4245	15	1290	100	3110	5	1	15000000	647	5.87	0.36	12	0.23	735.00	12119.00	5090	20230704	-15.23	3765	20240126	14.61	4950	-12.83	20240328	3765	14.61	20240126	5090	-15.23	20230704	3765	14.61	20240126	1.59	N	004590	100	15 억		159966	N	N	0	N	00	N
24	20240426	100200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	50	2	1.15	119679740	27808	20.88	4330	4380	4200	5620	3035	4330	4303.79	1.07	0	6533	4516	4422	4366	4272	4216	4395	4245	15	1290	100	3110	5	1	15000000	657	5.96	0.36	12	0.19	735.00	12119.00	5090	20230704	-13.95	3765	20240126	16.33	4950	-11.52	20240328	3765	16.33	20240126	5090	-13.95	20230704	3765	16.33	20240126	1.59	N	004590	100	15 억		159966	N	N	0	N	00	N
25	20240426	090202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	0	3	0.00	7091905	1638	1.23	4330	4335	4320	5620	3035	4330	4329.61	1.07	0	38	4516	4422	4366	4272	4216	4395	4245	15	1290	100	3110	5	1	15000000	650	5.89	0.36	12	0.01	735.00	12119.00	5090	20230704	-14.93	3765	20240126	15.01	4950	-12.53	20240328	3765	15.01	20240126	5090	-14.93	20230704	3765	15.01	20240126	1.59	N	004590	100	15 억		159966	N	N	0	N	00	N
26	20240425	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	5	2	0.12	579523165	131871	216.83	4380	4460	4310	5620	3030	4325	4394.62	1.04	0	4644	4395	4360	4330	4295	4265	4377	4312	15	1295	100	3110	5	1	15000000	650	5.89	0.36	12	0.88	735.00	12119.00	5090	20230704	-14.93	3765	20240126	15.01	4950	-12.53	20240328	3765	15.01	20240126	5090	-14.93	20230704	3765	15.01	20240126	1.60	N	004590	100	15 억		156299	N	N	0	N	00	N
27	20240425	150200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	30	2	0.69	528139875	120028	197.36	4380	4460	4325	5620	3030	4325	4400.14	1.04	0	6985	4395	4360	4330	4295	4265	4377	4312	15	1295	100	3110	5	1	15000000	653	5.93	0.36	12	0.80	735.00	12119.00	5090	20230704	-14.44	3765	20240126	15.67	4950	-12.02	20240328	3765	15.67	20240126	5090	-14.44	20230704	3765	15.67	20240126	1.60	N	004590	100	15 억		156299	N	N	0	N	00	N
28	20240425	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	40	2	0.92	474915370	107813	177.27	4380	4460	4325	5620	3030	4325	4404.99	1.04	0	10529	4395	4360	4330	4295	4265	4377	4312	15	1295	100	3110	5	1	15000000	655	5.94	0.36	12	0.72	735.00	12119.00	5090	20230704	-14.24	3765	20240126	15.94	4950	-11.82	20240328	3765	15.94	20240126	5090	-14.24	20230704	3765	15.94	20240126	1.60	N	004590	100	15 억		156299	N	N	0	N	00	N
29	20240425	130200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	45	2	1.04	442010930	100291	164.90	4380	4460	4325	5620	3030	4325	4407.28	1.04	0	11903	4395	4360	4330	4295	4265	4377	4312	15	1295	100	3110	5	1	15000000	656	5.95	0.36	12	0.67	735.00	12119.00	5090	20230704	-14.15	3765	20240126	16.07	4950	-11.72	20240328	3765	16.07	20240126	5090	-14.15	20230704	3765	16.07	20240126	1.60	N	004590	100	15 억		156299	N	N	0	N	00	N
30	20240425	120159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	65	2	1.50	366193475	82954	136.40	4380	4460	4325	5620	3030	4325	4414.42	1.04	0	11489	4395	4360	4330	4295	4265	4377	4312	15	1295	100	3110	5	1	15000000	659	5.97	0.36	12	0.55	735.00	12119.00	5090	20230704	-13.75	3765	20240126	16.60	4950	-11.31	20240328	3765	16.60	20240126	5090	-13.75	20230704	3765	16.60	20240126	1.60	N	004590	100	15 억		156299	N	N	0	N	00	N
31	20240425	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	90	2	2.08	259345835	58820	96.71	4380	4460	4325	5620	3030	4325	4409.14	1.04	0	7094	4395	4360	4330	4295	4265	4377	4312	15	1295	100	3110	5	1	15000000	662	6.01	0.36	12	0.39	735.00	12119.00	5090	20230704	-13.26	3765	20240126	17.26	4950	-10.81	20240328	3765	17.26	20240126	5090	-13.26	20230704	3765	17.26	20240126	1.60	N	004590	100	15 억		156299	N	N	0	N	00	N
32	20240425	100200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	80	2	1.85	195218650	44241	72.74	4380	4460	4325	5620	3030	4325	4412.62	1.04	0	1275	4395	4360	4330	4295	4265	4377	4312	15	1295	100	3110	5	1	15000000	661	5.99	0.36	12	0.29	735.00	12119.00	5090	20230704	-13.46	3765	20240126	17.00	4950	-11.01	20240328	3765	17.00	20240126	5090	-13.46	20230704	3765	17.00	20240126	1.60	N	004590	100	15 억		156299	N	N	0	N	00	N
33	20240425	090200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	70	2	1.62	24093695	5517	9.07	4380	4400	4325	5620	3030	4325	4367.17	1.04	0	132	4395	4360	4330	4295	4265	4377	4312	15	1295	100	3110	5	1	15000000	659	5.98	0.36	12	0.04	735.00	12119.00	5090	20230704	-13.65	3765	20240126	16.73	4950	-11.21	20240328	3765	16.73	20240126	5090	-13.65	20230704	3765	16.73	20240126	1.60	N	004590	100	15 억		156299	N	N	0	N	00	N
34	20240424	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	0	3	0.00	261650910	60513	36.41	4320	4365	4300	5620	3030	4325	4323.88	0.95	0	14695	4468	4396	4343	4271	4218	4370	4245	15	1295	100	3110	5	1	15000000	649	5.88	0.36	12	0.40	735.00	12119.00	5090	20230704	-15.03	3765	20240126	14.87	4950	-12.63	20240328	3765	14.87	20240126	5090	-15.03	20230704	3765	14.87	20240126	1.60	N	004590	100	15 억		142549	N	N	0	N	00	N
35	20240424	150159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	10	2	0.23	233965715	54119	32.56	4320	4365	4300	5620	3030	4325	4323.17	0.95	0	12691	4468	4396	4343	4271	4218	4370	4245	15	1295	100	3110	5	1	15000000	650	5.90	0.36	12	0.36	735.00	12119.00	5090	20230704	-14.83	3765	20240126	15.14	4950	-12.42	20240328	3765	15.14	20240126	5090	-14.83	20230704	3765	15.14	20240126	1.60	N	004590	100	15 억		142549	N	N	0	N	00	N
36	20240424	140159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-10	5	-0.23	193281340	44742	26.92	4320	4365	4300	5620	3030	4325	4319.91	0.95	0	12687	4468	4396	4343	4271	4218	4370	4245	15	1295	100	3110	5	1	15000000	647	5.87	0.36	12	0.30	735.00	12119.00	5090	20230704	-15.23	3765	20240126	14.61	4950	-12.83	20240328	3765	14.61	20240126	5090	-15.23	20230704	3765	14.61	20240126	1.60	N	004590	100	15 억		142549	N	N	0	N	00	N
37	20240424	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-15	5	-0.35	168181505	38916	23.41	4320	4365	4300	5620	3030	4325	4321.65	0.95	0	11515	4468	4396	4343	4271	4218	4370	4245	15	1295	100	3110	5	1	15000000	647	5.86	0.36	12	0.26	735.00	12119.00	5090	20230704	-15.32	3765	20240126	14.48	4950	-12.93	20240328	3765	14.48	20240126	5090	-15.32	20230704	3765	14.48	20240126	1.60	N	004590	100	15 억		142549	N	N	0	N	00	N
38	20240424	120200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	10	2	0.23	137450840	31791	19.13	4320	4365	4300	5620	3030	4325	4323.58	0.95	0	10829	4468	4396	4343	4271	4218	4370	4245	15	1295	100	3110	5	1	15000000	650	5.90	0.36	12	0.21	735.00	12119.00	5090	20230704	-14.83	3765	20240126	15.14	4950	-12.42	20240328	3765	15.14	20240126	5090	-14.83	20230704	3765	15.14	20240126	1.60	N	004590	100	15 억		142549	N	N	0	N	00	N
39	20240424	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	5	2	0.12	98258880	22776	13.70	4320	4350	4300	5620	3030	4325	4314.14	0.95	0	8721	4468	4396	4343	4271	4218	4370	4245	15	1295	100	3110	5	1	15000000	650	5.89	0.36	12	0.15	735.00	12119.00	5090	20230704	-14.93	3765	20240126	15.01	4950	-12.53	20240328	3765	15.01	20240126	5090	-14.93	20230704	3765	15.01	20240126	1.60	N	004590	100	15 억		142549	N	N	0	N	00	N
40	20240424	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	5	2	0.12	72169660	16740	10.07	4320	4350	4300	5620	3030	4325	4311.21	0.95	0	7906	4468	4396	4343	4271	4218	4370	4245	15	1295	100	3110	5	1	15000000	650	5.89	0.36	12	0.11	735.00	12119.00	5090	20230704	-14.93	3765	20240126	15.01	4950	-12.53	20240328	3765	15.01	20240126	5090	-14.93	20230704	3765	15.01	20240126	1.60	N	004590	100	15 억		142549	N	N	0	N	00	N
41	20240424	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-10	5	-0.23	3031935	702	0.42	4320	4320	4315	5620	3030	4325	4319.00	0.95	0	3	4468	4396	4343	4271	4218	4370	4245	15	1295	100	3110	5	1	15000000	647	5.87	0.36	12	0.00	735.00	12119.00	5090	20230704	-15.23	3765	20240126	14.61	4950	-12.83	20240328	3765	14.61	20240126	5090	-15.23	20230704	3765	14.61	20240126	1.60	N	004590	100	15 억		142549	N	N	0	N	00	N
42	20240423	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-115	5	-2.59	721209580	165796	39.60	4370	4415	4290	5770	3110	4440	4349.98	0.82	0	18889	4733	4586	4418	4271	4103	4660	4345	15	1330	100	3190	5	1	15000000	649	5.88	0.36	12	1.11	735.00	12119.00	5090	20230704	-15.03	3765	20240126	14.87	4950	-12.63	20240328	3765	14.87	20240126	5090	-15.03	20230704	3765	14.87	20240126	1.36	N	004590	100	15 억		123276	N	N	0	N	00	N
43	20240423	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-100	5	-2.25	679755500	156226	37.31	4370	4415	4290	5770	3110	4440	4351.10	0.82	0	20734	4733	4586	4418	4271	4103	4660	4345	15	1330	100	3190	5	1	15000000	651	5.90	0.36	12	1.04	735.00	12119.00	5090	20230704	-14.73	3765	20240126	15.27	4950	-12.32	20240328	3765	15.27	20240126	5090	-14.73	20230704	3765	15.27	20240126	1.36	N	004590	100	15 억		123276	N	N	0	N	00	N
44	20240423	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-120	5	-2.70	646862385	148608	35.49	4370	4415	4290	5770	3110	4440	4352.81	0.82	0	21095	4733	4586	4418	4271	4103	4660	4345	15	1330	100	3190	5	1	15000000	648	5.88	0.36	12	0.99	735.00	12119.00	5090	20230704	-15.13	3765	20240126	14.74	4950	-12.73	20240328	3765	14.74	20240126	5090	-15.13	20230704	3765	14.74	20240126	1.36	N	004590	100	15 억		123276	N	N	0	N	00	N
45	20240423	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-75	5	-1.69	508099075	116507	27.83	4370	4415	4300	5770	3110	4440	4361.10	0.82	0	20908	4733	4586	4418	4271	4103	4660	4345	15	1330	100	3190	5	1	15000000	655	5.94	0.36	12	0.78	735.00	12119.00	5090	20230704	-14.24	3765	20240126	15.94	4950	-11.82	20240328	3765	15.94	20240126	5090	-14.24	20230704	3765	15.94	20240126	1.36	N	004590	100	15 억		123276	N	N	0	N	00	N
46	20240423	120159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-65	5	-1.46	456654085	104680	25.00	4370	4415	4300	5770	3110	4440	4362.38	0.82	0	21064	4733	4586	4418	4271	4103	4660	4345	15	1330	100	3190	5	1	15000000	656	5.95	0.36	12	0.70	735.00	12119.00	5090	20230704	-14.05	3765	20240126	16.20	4950	-11.62	20240328	3765	16.20	20240126	5090	-14.05	20230704	3765	16.20	20240126	1.36	N	004590	100	15 억		123276	N	N	0	N	00	N
47	20240423	110158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-65	5	-1.46	404869800	92833	22.17	4370	4415	4300	5770	3110	4440	4361.27	0.82	0	19142	4733	4586	4418	4271	4103	4660	4345	15	1330	100	3190	5	1	15000000	656	5.95	0.36	12	0.62	735.00	12119.00	5090	20230704	-14.05	3765	20240126	16.20	4950	-11.62	20240328	3765	16.20	20240126	5090	-14.05	20230704	3765	16.20	20240126	1.36	N	004590	100	15 억		123276	N	N	0	N	00	N
48	20240423	100200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-95	5	-2.14	257915390	59391	14.18	4370	4400	4300	5770	3110	4440	4342.67	0.82	0	18060	4733	4586	4418	4271	4103	4660	4345	15	1330	100	3190	5	1	15000000	652	5.91	0.36	12	0.40	735.00	12119.00	5090	20230704	-14.64	3765	20240126	15.41	4950	-12.22	20240328	3765	15.41	20240126	5090	-14.64	20230704	3765	15.41	20240126	1.36	N	004590	100	15 억		123276	N	N	0	N	00	N
49	20240423	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-55	5	-1.24	64267665	14709	3.51	4370	4400	4355	5770	3110	4440	4369.27	0.82	0	5162	4733	4586	4418	4271	4103	4660	4345	15	1330	100	3190	5	1	15000000	658	5.97	0.36	12	0.10	735.00	12119.00	5090	20230704	-13.85	3765	20240126	16.47	4950	-11.41	20240328	3765	16.47	20240126	5090	-13.85	20230704	3765	16.47	20240126	1.36	N	004590	100	15 억		123276	N	N	0	N	00	N
50	20240422	160158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	170	2	3.98	1792405720	404178	108.56	4350	4565	4250	5550	2990	4270	4434.69	0.74	0	12614	4813	4541	4378	4106	3943	4460	4025	15	1280	100	3070	5	1	15000000	666	6.04	0.37	12	2.69	735.00	12119.00	5090	20230704	-12.77	3765	20240126	17.93	4950	-10.30	20240328	3765	17.93	20240126	5090	-12.77	20230704	3765	17.93	20240126	1.37	N	004590	100	15 억		110552	N	N	0	N	00	N
51	20240422	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	200	2	4.68	1101798050	251380	67.52	4350	4500	4250	5550	2990	4270	4383.00	0.74	0	16750	4813	4541	4378	4106	3943	4460	4025	15	1280	100	3070	5	1	15000000	671	6.08	0.37	12	1.68	735.00	12119.00	5090	20230704	-12.18	3765	20240126	18.73	4950	-9.70	20240328	3765	18.73	20240126	5090	-12.18	20230704	3765	18.73	20240126	1.37	N	004590	100	15 억		110552	N	N	0	N	00	N
52	20240422	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	95	2	2.22	616132550	142119	38.17	4350	4410	4250	5550	2990	4270	4335.33	0.74	0	7173	4813	4541	4378	4106	3943	4460	4025	15	1280	100	3070	5	1	15000000	655	5.94	0.36	12	0.95	735.00	12119.00	5090	20230704	-14.24	3765	20240126	15.94	4950	-11.82	20240328	3765	15.94	20240126	5090	-14.24	20230704	3765	15.94	20240126	1.37	N	004590	100	15 억		110552	N	N	0	N	00	N
53	20240422	130158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	90	2	2.11	528012625	121955	32.76	4350	4410	4250	5550	2990	4270	4329.57	0.74	0	5269	4813	4541	4378	4106	3943	4460	4025	15	1280	100	3070	5	1	15000000	654	5.93	0.36	12	0.81	735.00	12119.00	5090	20230704	-14.34	3765	20240126	15.80	4950	-11.92	20240328	3765	15.80	20240126	5090	-14.34	20230704	3765	15.80	20240126	1.37	N	004590	100	15 억		110552	N	N	0	N	00	N
54	20240422	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	65	2	1.52	479328700	110764	29.75	4350	4410	4250	5550	2990	4270	4327.48	0.74	0	6287	4813	4541	4378	4106	3943	4460	4025	15	1280	100	3070	5	1	15000000	650	5.90	0.36	12	0.74	735.00	12119.00	5090	20230704	-14.83	3765	20240126	15.14	4950	-12.42	20240328	3765	15.14	20240126	5090	-14.83	20230704	3765	15.14	20240126	1.37	N	004590	100	15 억		110552	N	N	0	N	00	N
55	20240422	110158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	70	2	1.64	451143000	104272	28.01	4350	4410	4250	5550	2990	4270	4326.60	0.74	0	6568	4813	4541	4378	4106	3943	4460	4025	15	1280	100	3070	5	1	15000000	651	5.90	0.36	12	0.70	735.00	12119.00	5090	20230704	-14.73	3765	20240126	15.27	4950	-12.32	20240328	3765	15.27	20240126	5090	-14.73	20230704	3765	15.27	20240126	1.37	N	004590	100	15 억		110552	N	N	0	N	00	N
56	20240422	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	20	2	0.47	341215925	78791	21.16	4350	4410	4250	5550	2990	4270	4330.65	0.74	0	12705	4813	4541	4378	4106	3943	4460	4025	15	1280	100	3070	5	1	15000000	644	5.84	0.35	12	0.53	735.00	12119.00	5090	20230704	-15.72	3765	20240126	13.94	4950	-13.33	20240328	3765	13.94	20240126	5090	-15.72	20230704	3765	13.94	20240126	1.37	N	004590	100	15 억		110552	N	N	0	N	00	N
57	20240422	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	85	2	1.99	28225335	6485	1.74	4350	4360	4345	5550	2990	4270	4352.40	0.74	0	-1379	4813	4541	4378	4106	3943	4460	4025	15	1280	100	3070	5	1	15000000	653	5.93	0.36	12	0.04	735.00	12119.00	5090	20230704	-14.44	3765	20240126	15.67	4950	-12.02	20240328	3765	15.67	20240126	5090	-14.44	20230704	3765	15.67	20240126	1.37	N	004590	100	15 억		110552	N	N	0	N	00	N
58	20240419	160154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	30	2	0.71	1612500280	369827	432.15	4470	4650	4215	5510	2970	4240	4360.32	0.93	0	-31048	4340	4290	4190	4140	4040	4315	4165	15	1270	100	3050	5	1	15000000	641	5.81	0.35	12	2.47	735.00	12119.00	5090	20230704	-16.11	3765	20240126	13.41	4950	-13.74	20240328	3765	13.41	20240126	5090	-16.11	20230704	3765	13.41	20240126	1.50	N	004590	100	15 억		138833	N	N	0	N	00	N
59	20240419	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	75	2	1.77	1552167530	355727	415.67	4470	4650	4215	5510	2970	4240	4363.37	0.93	0	-34214	4340	4290	4190	4140	4040	4315	4165	15	1270	100	3050	5	1	15000000	647	5.87	0.36	12	2.37	735.00	12119.00	5090	20230704	-15.23	3765	20240126	14.61	4950	-12.83	20240328	3765	14.61	20240126	5090	-15.23	20230704	3765	14.61	20240126	1.50	N	004590	100	15 억		138833	N	N	0	N	00	N
60	20240419	140153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	45	2	1.06	1486484500	340493	397.87	4470	4650	4215	5510	2970	4240	4365.68	0.93	0	-33982	4340	4290	4190	4140	4040	4315	4165	15	1270	100	3050	5	1	15000000	643	5.83	0.35	12	2.27	735.00	12119.00	5090	20230704	-15.82	3765	20240126	13.81	4950	-13.43	20240328	3765	13.81	20240126	5090	-15.82	20230704	3765	13.81	20240126	1.50	N	004590	100	15 억		138833	N	N	0	N	00	N
61	20240419	130154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	50	2	1.18	1454140990	332944	389.05	4470	4650	4215	5510	2970	4240	4367.52	0.93	0	-32815	4340	4290	4190	4140	4040	4315	4165	15	1270	100	3050	5	1	15000000	644	5.84	0.35	12	2.22	735.00	12119.00	5090	20230704	-15.72	3765	20240126	13.94	4950	-13.33	20240328	3765	13.94	20240126	5090	-15.72	20230704	3765	13.94	20240126	1.50	N	004590	100	15 억		138833	N	N	0	N	00	N
62	20240419	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	25	2	0.59	1431889865	327746	382.97	4470	4650	4215	5510	2970	4240	4368.90	0.93	0	-32262	4340	4290	4190	4140	4040	4315	4165	15	1270	100	3050	5	1	15000000	640	5.80	0.35	12	2.18	735.00	12119.00	5090	20230704	-16.21	3765	20240126	13.28	4950	-13.84	20240328	3765	13.28	20240126	5090	-16.21	20230704	3765	13.28	20240126	1.50	N	004590	100	15 억		138833	N	N	0	N	00	N
63	20240419	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	10	2	0.24	1278884615	291731	340.89	4470	4650	4230	5510	2970	4240	4383.78	0.93	0	-32340	4340	4290	4190	4140	4040	4315	4165	15	1270	100	3050	5	1	15000000	638	5.78	0.35	12	1.94	735.00	12119.00	5090	20230704	-16.50	3765	20240126	12.88	4950	-14.14	20240328	3765	12.88	20240126	5090	-16.50	20230704	3765	12.88	20240126	1.50	N	004590	100	15 억		138833	N	N	0	N	00	N
64	20240419	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	70	2	1.65	1067214905	242125	282.93	4470	4650	4245	5510	2970	4240	4407.70	0.93	0	-35713	4340	4290	4190	4140	4040	4315	4165	15	1270	100	3050	5	1	15000000	647	5.86	0.36	12	1.61	735.00	12119.00	5090	20230704	-15.32	3765	20240126	14.48	4950	-12.93	20240328	3765	14.48	20240126	5090	-15.32	20230704	3765	14.48	20240126	1.50	N	004590	100	15 억		138833	N	N	0	N	00	N
65	20240419	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	150	2	3.54	547788570	122161	142.75	4470	4650	4355	5510	2970	4240	4484.15	0.93	0	-21143	4340	4290	4190	4140	4040	4315	4165	15	1270	100	3050	5	1	15000000	659	5.97	0.36	12	0.81	735.00	12119.00	5090	20230704	-13.75	3765	20240126	16.60	4950	-11.31	20240328	3765	16.60	20240126	5090	-13.75	20230704	3765	16.60	20240126	1.50	N	004590	100	15 억		138833	N	N	0	N	00	N
66	20240418	160153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	165	2	4.05	350223350	84316	80.10	4140	4240	4090	5290	2855	4075	4153.67	0.74	0	28456	4285	4180	4120	4015	3955	4150	3985	15	1215	100	2930	5	1	15000000	636	5.77	0.35	12	0.56	735.00	12119.00	5090	20230704	-16.70	3765	20240126	12.62	4950	-14.34	20240328	3765	12.62	20240126	5090	-16.70	20230704	3765	12.62	20240126	1.48	N	004590	100	15 억		110377	N	N	0	N	00	N
67	20240418	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	115	2	2.82	304696795	73539	69.86	4140	4235	4090	5290	2855	4075	4143.34	0.74	0	26318	4285	4180	4120	4015	3955	4150	3985	15	1215	100	2930	5	1	15000000	629	5.70	0.35	12	0.49	735.00	12119.00	5090	20230704	-17.68	3765	20240126	11.29	4950	-15.35	20240328	3765	11.29	20240126	5090	-17.68	20230704	3765	11.29	20240126	1.48	N	004590	100	15 억		110377	N	N	0	N	00	N
68	20240418	140153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	70	2	1.72	255676170	61831	58.74	4140	4175	4090	5290	2855	4075	4135.08	0.74	0	25781	4285	4180	4120	4015	3955	4150	3985	15	1215	100	2930	5	1	15000000	622	5.64	0.34	12	0.41	735.00	12119.00	5090	20230704	-18.57	3765	20240126	10.09	4950	-16.26	20240328	3765	10.09	20240126	5090	-18.57	20230704	3765	10.09	20240126	1.48	N	004590	100	15 억		110377	N	N	0	N	00	N
69	20240418	130153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	70	2	1.72	226143795	54720	51.98	4140	4175	4090	5290	2855	4075	4132.74	0.74	0	25759	4285	4180	4120	4015	3955	4150	3985	15	1215	100	2930	5	1	15000000	622	5.64	0.34	12	0.36	735.00	12119.00	5090	20230704	-18.57	3765	20240126	10.09	4950	-16.26	20240328	3765	10.09	20240126	5090	-18.57	20230704	3765	10.09	20240126	1.48	N	004590	100	15 억		110377	N	N	0	N	00	N
70	20240418	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	90	2	2.21	204438160	49485	47.01	4140	4170	4090	5290	2855	4075	4131.32	0.74	0	23500	4285	4180	4120	4015	3955	4150	3985	15	1215	100	2930	5	1	15000000	625	5.67	0.34	12	0.33	735.00	12119.00	5090	20230704	-18.17	3765	20240126	10.62	4950	-15.86	20240328	3765	10.62	20240126	5090	-18.17	20230704	3765	10.62	20240126	1.48	N	004590	100	15 억		110377	N	N	0	N	00	N
71	20240418	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	95	2	2.33	113889110	27577	26.20	4140	4170	4090	5290	2855	4075	4129.86	0.74	0	13783	4285	4180	4120	4015	3955	4150	3985	15	1215	100	2930	5	1	15000000	626	5.67	0.34	12	0.18	735.00	12119.00	5090	20230704	-18.07	3765	20240126	10.76	4950	-15.76	20240328	3765	10.76	20240126	5090	-18.07	20230704	3765	10.76	20240126	1.48	N	004590	100	15 억		110377	N	N	0	N	00	N
72	20240418	100153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	60	2	1.47	54272000	13169	12.51	4140	4140	4090	5290	2855	4075	4121.19	0.74	0	3619	4285	4180	4120	4015	3955	4150	3985	15	1215	100	2930	5	1	15000000	620	5.63	0.34	12	0.09	735.00	12119.00	5090	20230704	-18.76	3765	20240126	9.83	4950	-16.46	20240328	3765	9.83	20240126	5090	-18.76	20230704	3765	9.83	20240126	1.48	N	004590	100	15 억		110377	N	N	0	N	00	N
73	20240418	090154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	55	2	1.35	6349590	1535	1.46	4140	4140	4130	5290	2855	4075	4136.54	0.74	0	-711	4285	4180	4120	4015	3955	4150	3985	15	1215	100	2930	5	1	15000000	620	5.62	0.34	12	0.01	735.00	12119.00	5090	20230704	-18.86	3765	20240126	9.69	4950	-16.57	20240328	3765	9.69	20240126	5090	-18.86	20230704	3765	9.69	20240126	1.48	N	004590	100	15 억		110377	N	N	0	N	00	N
74	20240417	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-140	5	-3.32	433673970	105012	97.37	4185	4225	4060	5470	2955	4215	4129.94	0.71	0	3137	4418	4316	4248	4146	4078	4282	4112	15	1255	100	3030	5	1	15000000	611	5.54	0.34	12	0.70	735.00	12119.00	5090	20230704	-19.94	3765	20240126	8.23	4950	-17.68	20240328	3765	8.23	20240126	5090	-19.94	20230704	3765	8.23	20240126	1.51	N	004590	100	15 억		106312	N	N	0	N	00	N
75	20240417	150154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-110	5	-2.61	346937380	83759	77.66	4185	4225	4075	5470	2955	4215	4142.09	0.71	0	1451	4418	4316	4248	4146	4078	4282	4112	15	1255	100	3030	5	1	15000000	616	5.59	0.34	12	0.56	735.00	12119.00	5090	20230704	-19.35	3765	20240126	9.03	4950	-17.07	20240328	3765	9.03	20240126	5090	-19.35	20230704	3765	9.03	20240126	1.51	N	004590	100	15 억		106312	N	N	0	N	00	N
76	20240417	140153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-100	5	-2.37	289418295	69766	64.69	4185	4225	4075	5470	2955	4215	4148.41	0.71	0	1047	4418	4316	4248	4146	4078	4282	4112	15	1255	100	3030	5	1	15000000	617	5.60	0.34	12	0.47	735.00	12119.00	5090	20230704	-19.16	3765	20240126	9.30	4950	-16.87	20240328	3765	9.30	20240126	5090	-19.16	20230704	3765	9.30	20240126	1.51	N	004590	100	15 억		106312	N	N	0	N	00	N
77	20240417	130153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-90	5	-2.14	258264440	62184	57.66	4185	4225	4075	5470	2955	4215	4153.23	0.71	0	1382	4418	4316	4248	4146	4078	4282	4112	15	1255	100	3030	5	1	15000000	619	5.61	0.34	12	0.41	735.00	12119.00	5090	20230704	-18.96	3765	20240126	9.56	4950	-16.67	20240328	3765	9.56	20240126	5090	-18.96	20230704	3765	9.56	20240126	1.51	N	004590	100	15 억		106312	N	N	0	N	00	N
78	20240417	120152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-65	5	-1.54	192137635	46094	42.74	4185	4225	4110	5470	2955	4215	4168.39	0.71	0	102	4418	4316	4248	4146	4078	4282	4112	15	1255	100	3030	5	1	15000000	623	5.65	0.34	12	0.31	735.00	12119.00	5090	20230704	-18.47	3765	20240126	10.23	4950	-16.16	20240328	3765	10.23	20240126	5090	-18.47	20230704	3765	10.23	20240126	1.51	N	004590	100	15 억		106312	N	N	0	N	00	N
79	20240417	110153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-85	5	-2.02	178152690	42715	39.61	4185	4225	4110	5470	2955	4215	4170.73	0.71	0	65	4418	4316	4248	4146	4078	4282	4112	15	1255	100	3030	5	1	15000000	620	5.62	0.34	12	0.28	735.00	12119.00	5090	20230704	-18.86	3765	20240126	9.69	4950	-16.57	20240328	3765	9.69	20240126	5090	-18.86	20230704	3765	9.69	20240126	1.51	N	004590	100	15 억		106312	N	N	0	N	00	N
80	20240417	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-35	5	-0.83	122014190	29136	27.02	4185	4225	4150	5470	2955	4215	4187.75	0.71	0	2518	4418	4316	4248	4146	4078	4282	4112	15	1255	100	3030	5	1	15000000	627	5.69	0.34	12	0.19	735.00	12119.00	5090	20230704	-17.88	3765	20240126	11.02	4950	-15.56	20240328	3765	11.02	20240126	5090	-17.88	20230704	3765	11.02	20240126	1.51	N	004590	100	15 억		106312	N	N	0	N	00	N
81	20240417	090153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-30	5	-0.71	8290485	1981	1.84	4185	4185	4185	5470	2955	4215	4185.00	0.71	0	489	4418	4316	4248	4146	4078	4282	4112	15	1255	100	3030	5	1	15000000	628	5.69	0.35	12	0.01	735.00	12119.00	5090	20230704	-17.78	3765	20240126	11.16	4950	-15.45	20240328	3765	11.16	20240126	5090	-17.78	20230704	3765	11.16	20240126	1.51	N	004590	100	15 억		106312	N	N	0	N	00	N
82	20240416	160154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-145	5	-3.33	456227775	107620	25.62	4340	4350	4180	5660	3055	4360	4239.01	0.79	0	-9700	4783	4571	4368	4156	3953	4677	4262	15	1300	100	3130	5	1	15000000	632	5.73	0.35	12	0.72	735.00	12119.00	5090	20230704	-17.19	3765	20240126	11.95	4950	-14.85	20240328	3765	11.95	20240126	5090	-17.19	20230704	3765	11.95	20240126	1.52	N	004590	100	15 억		118663	N	N	0	N	00	N
83	20240416	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-170	5	-3.90	427671645	100821	24.00	4340	4350	4185	5660	3055	4360	4241.65	0.79	0	-9541	4783	4571	4368	4156	3953	4677	4262	15	1300	100	3130	5	1	15000000	629	5.70	0.35	12	0.67	735.00	12119.00	5090	20230704	-17.68	3765	20240126	11.29	4950	-15.35	20240328	3765	11.29	20240126	5090	-17.68	20230704	3765	11.29	20240126	1.52	N	004590	100	15 억		118663	N	N	0	N	00	N
84	20240416	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-135	5	-3.10	375658605	88448	21.05	4340	4350	4205	5660	3055	4360	4246.96	0.79	0	-2434	4783	4571	4368	4156	3953	4677	4262	15	1300	100	3130	5	1	15000000	634	5.75	0.35	12	0.59	735.00	12119.00	5090	20230704	-16.99	3765	20240126	12.22	4950	-14.65	20240328	3765	12.22	20240126	5090	-16.99	20230704	3765	12.22	20240126	1.52	N	004590	100	15 억		118663	N	N	0	N	00	N
85	20240416	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-145	5	-3.33	350742345	82539	19.65	4340	4350	4215	5660	3055	4360	4249.13	0.79	0	-1308	4783	4571	4368	4156	3953	4677	4262	15	1300	100	3130	5	1	15000000	632	5.73	0.35	12	0.55	735.00	12119.00	5090	20230704	-17.19	3765	20240126	11.95	4950	-14.85	20240328	3765	11.95	20240126	5090	-17.19	20230704	3765	11.95	20240126	1.52	N	004590	100	15 억		118663	N	N	0	N	00	N
86	20240416	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-110	5	-2.52	284225660	66810	15.90	4340	4350	4220	5660	3055	4360	4253.91	0.79	0	1267	4783	4571	4368	4156	3953	4677	4262	15	1300	100	3130	5	1	15000000	638	5.78	0.35	12	0.45	735.00	12119.00	5090	20230704	-16.50	3765	20240126	12.88	4950	-14.14	20240328	3765	12.88	20240126	5090	-16.50	20230704	3765	12.88	20240126	1.52	N	004590	100	15 억		118663	N	N	0	N	00	N
87	20240416	110153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-130	5	-2.98	253290780	59513	14.17	4340	4350	4220	5660	3055	4360	4255.69	0.79	0	2435	4783	4571	4368	4156	3953	4677	4262	15	1300	100	3130	5	1	15000000	635	5.76	0.35	12	0.40	735.00	12119.00	5090	20230704	-16.90	3765	20240126	12.35	4950	-14.55	20240328	3765	12.35	20240126	5090	-16.90	20230704	3765	12.35	20240126	1.52	N	004590	100	15 억		118663	N	N	0	N	00	N
88	20240416	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-90	5	-2.06	183771320	43116	10.26	4340	4350	4230	5660	3055	4360	4261.78	0.79	0	6290	4783	4571	4368	4156	3953	4677	4262	15	1300	100	3130	5	1	15000000	641	5.81	0.35	12	0.29	735.00	12119.00	5090	20230704	-16.11	3765	20240126	13.41	4950	-13.74	20240328	3765	13.41	20240126	5090	-16.11	20230704	3765	13.41	20240126	1.52	N	004590	100	15 억		118663	N	N	0	N	00	N
89	20240416	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-30	5	-0.69	5164000	1189	0.28	4340	4350	4330	5660	3055	4360	4339.57	0.79	0	-252	4783	4571	4368	4156	3953	4677	4262	15	1300	100	3130	5	1	15000000	650	5.89	0.36	12	0.01	735.00	12119.00	5090	20230704	-14.93	3765	20240126	15.01	4950	-12.53	20240328	3765	15.01	20240126	5090	-14.93	20230704	3765	15.01	20240126	1.52	N	004590	100	15 억		118663	N	N	0	N	00	N
90	20240415	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	180	2	4.31	1826649700	418820	1103.38	4190	4580	4165	5430	2930	4180	4361.92	0.93	0	-18595	4266	4222	4186	4142	4106	4205	4125	15	1250	100	3000	5	1	15000000	654	5.93	0.36	12	2.79	735.00	12119.00	5090	20230704	-14.34	3765	20240126	15.80	4950	-11.92	20240328	3765	15.80	20240126	5090	-14.34	20230704	3765	15.80	20240126	1.52	N	004590	100	15 억		139192	N	N	0	N	00	N
91	20240415	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	180	2	4.31	1780975470	408345	1075.78	4190	4580	4165	5430	2930	4180	4361.96	0.93	0	-16872	4266	4222	4186	4142	4106	4205	4125	15	1250	100	3000	5	1	15000000	654	5.93	0.36	12	2.72	735.00	12119.00	5090	20230704	-14.34	3765	20240126	15.80	4950	-11.92	20240328	3765	15.80	20240126	5090	-14.34	20230704	3765	15.80	20240126	1.52	N	004590	100	15 억		139192	N	N	0	N	00	N
92	20240415	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	165	2	3.95	1622810290	371816	979.55	4190	4580	4165	5430	2930	4180	4365.13	0.93	0	-16005	4266	4222	4186	4142	4106	4205	4125	15	1250	100	3000	5	1	15000000	652	5.91	0.36	12	2.48	735.00	12119.00	5090	20230704	-14.64	3765	20240126	15.41	4950	-12.22	20240328	3765	15.41	20240126	5090	-14.64	20230704	3765	15.41	20240126	1.52	N	004590	100	15 억		139192	N	N	0	N	00	N
93	20240415	130151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	170	2	4.07	1589288280	364063	959.12	4190	4580	4165	5430	2930	4180	4366.01	0.93	0	-17326	4266	4222	4186	4142	4106	4205	4125	15	1250	100	3000	5	1	15000000	653	5.92	0.36	12	2.43	735.00	12119.00	5090	20230704	-14.54	3765	20240126	15.54	4950	-12.12	20240328	3765	15.54	20240126	5090	-14.54	20230704	3765	15.54	20240126	1.52	N	004590	100	15 억		139192	N	N	0	N	00	N
94	20240415	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	190	2	4.55	1493040250	341897	900.72	4190	4580	4165	5430	2930	4180	4367.56	0.93	0	-18253	4266	4222	4186	4142	4106	4205	4125	15	1250	100	3000	5	1	15000000	656	5.95	0.36	12	2.28	735.00	12119.00	5090	20230704	-14.15	3765	20240126	16.07	4950	-11.72	20240328	3765	16.07	20240126	5090	-14.15	20230704	3765	16.07	20240126	1.52	N	004590	100	15 억		139192	N	N	0	N	00	N
95	20240415	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	145	2	3.47	583214880	136051	358.43	4190	4380	4165	5430	2930	4180	4287.65	0.93	0	-22684	4266	4222	4186	4142	4106	4205	4125	15	1250	100	3000	5	1	15000000	649	5.88	0.36	12	0.91	735.00	12119.00	5090	20230704	-15.03	3765	20240126	14.87	4950	-12.63	20240328	3765	14.87	20240126	5090	-15.03	20230704	3765	14.87	20240126	1.52	N	004590	100	15 억		139192	N	N	0	N	00	N
96	20240415	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	120	2	2.87	277897500	65389	172.27	4190	4300	4165	5430	2930	4180	4251.17	0.93	0	-7985	4266	4222	4186	4142	4106	4205	4125	15	1250	100	3000	5	1	15000000	645	5.85	0.35	12	0.44	735.00	12119.00	5090	20230704	-15.52	3765	20240126	14.21	4950	-13.13	20240328	3765	14.21	20240126	5090	-15.52	20230704	3765	14.21	20240126	1.52	N	004590	100	15 억		139192	N	N	0	N	00	N
97	20240415	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	10	2	0.24	27449570	6553	17.26	4190	4210	4180	5430	2930	4180	4190.75	0.93	0	-2743	4266	4222	4186	4142	4106	4205	4125	15	1250	100	3000	5	1	15000000	629	5.70	0.35	12	0.04	735.00	12119.00	5090	20230704	-17.68	3765	20240126	11.29	4950	-15.35	20240328	3765	11.29	20240126	5090	-17.68	20230704	3765	11.29	20240126	1.52	N	004590	100	15 억		139192	N	N	0	N	00	N
98	20240412	160151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-5	5	-0.12	157051290	37579	38.81	4200	4230	4150	5440	2930	4185	4179.19	0.93	0	-306	4375	4280	4220	4125	4065	4327	4172	15	1255	100	3010	5	1	15000000	627	5.69	0.34	12	0.25	735.00	12119.00	5090	20230704	-17.88	3765	20240126	11.02	4950	-15.56	20240328	3765	11.02	20240126	5090	-17.88	20230704	3765	11.02	20240126	1.53	N	004590	100	15 억		139318	N	N	0	N	00	N
99	20240412	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-10	5	-0.24	147651620	35327	36.48	4200	4230	4150	5440	2930	4185	4179.53	0.93	0	285	4375	4280	4220	4125	4065	4327	4172	15	1255	100	3010	5	1	15000000	626	5.68	0.34	12	0.24	735.00	12119.00	5090	20230704	-17.98	3765	20240126	10.89	4950	-15.66	20240328	3765	10.89	20240126	5090	-17.98	20230704	3765	10.89	20240126	1.53	N	004590	100	15 억		139318	N	N	0	N	00	N
100	20240412	140152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	5	2	0.12	138560580	33154	34.24	4200	4230	4150	5440	2930	4185	4179.26	0.93	0	521	4375	4280	4220	4125	4065	4327	4172	15	1255	100	3010	5	1	15000000	629	5.70	0.35	12	0.22	735.00	12119.00	5090	20230704	-17.68	3765	20240126	11.29	4950	-15.35	20240328	3765	11.29	20240126	5090	-17.68	20230704	3765	11.29	20240126	1.53	N	004590	100	15 억		139318	N	N	0	N	00	N
101	20240412	130151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-15	5	-0.36	113665600	27202	28.09	4200	4230	4150	5440	2930	4185	4178.52	0.93	0	1010	4375	4280	4220	4125	4065	4327	4172	15	1255	100	3010	5	1	15000000	626	5.67	0.34	12	0.18	735.00	12119.00	5090	20230704	-18.07	3765	20240126	10.76	4950	-15.76	20240328	3765	10.76	20240126	5090	-18.07	20230704	3765	10.76	20240126	1.53	N	004590	100	15 억		139318	N	N	0	N	00	N
102	20240412	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	25	2	0.60	88136380	21102	21.79	4200	4230	4150	5440	2930	4185	4176.59	0.93	0	1580	4375	4280	4220	4125	4065	4327	4172	15	1255	100	3010	5	1	15000000	632	5.73	0.35	12	0.14	735.00	12119.00	5090	20230704	-17.29	3765	20240126	11.82	4950	-14.95	20240328	3765	11.82	20240126	5090	-17.29	20230704	3765	11.82	20240126	1.53	N	004590	100	15 억		139318	N	N	0	N	00	N
103	20240412	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	0	3	0.00	56990635	13667	14.11	4200	4210	4150	5440	2930	4185	4169.67	0.93	0	813	4375	4280	4220	4125	4065	4327	4172	15	1255	100	3010	5	1	15000000	628	5.69	0.35	12	0.09	735.00	12119.00	5090	20230704	-17.78	3765	20240126	11.16	4950	-15.45	20240328	3765	11.16	20240126	5090	-17.78	20230704	3765	11.16	20240126	1.53	N	004590	100	15 억		139318	N	N	0	N	00	N
104	20240412	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-20	5	-0.48	37599160	9013	9.31	4200	4210	4150	5440	2930	4185	4171.28	0.93	0	-1071	4375	4280	4220	4125	4065	4327	4172	15	1255	100	3010	5	1	15000000	625	5.67	0.34	12	0.06	735.00	12119.00	5090	20230704	-18.17	3765	20240126	10.62	4950	-15.86	20240328	3765	10.62	20240126	5090	-18.17	20230704	3765	10.62	20240126	1.53	N	004590	100	15 억		139318	N	N	0	N	00	N
105	20240412	090151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	0	3	0.00	1029510	246	0.25	0	0	0	5440	2930	4185	0.00	0.93	0	0	4375	4280	4220	4125	4065	4327	4172	15	1255	100	3010	5	1	15000000	628	5.69	0.35	12	0.00	735.00	12119.00	5090	20230704	-17.78	3765	20240126	11.16	4950	-15.45	20240328	3765	11.16	20240126	5090	-17.78	20230704	3765	11.16	20240126	1.53	N	004590	100	15 억		139318	N	N	0	N	00	N
106	20240411	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	5	2	0.12	408217915	96678	139.20	4160	4315	4160	5430	2930	4180	4222.75	1.01	0	-14086	4313	4246	4188	4121	4063	4217	4092	15	1250	100	3000	5	1	15000000	628	5.69	0.35	12	0.64	735.00	12119.00	5090	20230704	-17.78	3765	20240126	11.16	4950	-15.45	20240328	3765	11.16	20240126	5090	-17.78	20230704	3765	11.16	20240126	1.60	N	004590	100	15 억		152133	N	N	0	N	00	N
107	20240411	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	20	2	0.48	370730355	87728	126.31	4160	4315	4160	5430	2930	4180	4225.99	1.01	0	-13830	4313	4246	4188	4121	4063	4217	4092	15	1250	100	3000	5	1	15000000	630	5.71	0.35	12	0.58	735.00	12119.00	5090	20230704	-17.49	3765	20240126	11.55	4950	-15.15	20240328	3765	11.55	20240126	5090	-17.49	20230704	3765	11.55	20240126	1.60	N	004590	100	15 억		152133	N	N	0	N	00	N
108	20240411	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	15	2	0.36	334988650	79220	114.06	4160	4315	4160	5430	2930	4180	4228.68	1.01	0	-10777	4313	4246	4188	4121	4063	4217	4092	15	1250	100	3000	5	1	15000000	629	5.71	0.35	12	0.53	735.00	12119.00	5090	20230704	-17.58	3765	20240126	11.42	4950	-15.25	20240328	3765	11.42	20240126	5090	-17.58	20230704	3765	11.42	20240126	1.60	N	004590	100	15 억		152133	N	N	0	N	00	N
109	20240411	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	35	2	0.84	304797455	72035	103.72	4160	4315	4160	5430	2930	4180	4231.35	1.01	0	-9031	4313	4246	4188	4121	4063	4217	4092	15	1250	100	3000	5	1	15000000	632	5.73	0.35	12	0.48	735.00	12119.00	5090	20230704	-17.19	3765	20240126	11.95	4950	-14.85	20240328	3765	11.95	20240126	5090	-17.19	20230704	3765	11.95	20240126	1.60	N	004590	100	15 억		152133	N	N	0	N	00	N
110	20240411	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	40	2	0.96	274167270	64804	93.31	4160	4315	4160	5430	2930	4180	4230.84	1.01	0	-7295	4313	4246	4188	4121	4063	4217	4092	15	1250	100	3000	5	1	15000000	633	5.74	0.35	12	0.43	735.00	12119.00	5090	20230704	-17.09	3765	20240126	12.08	4950	-14.75	20240328	3765	12.08	20240126	5090	-17.09	20230704	3765	12.08	20240126	1.60	N	004590	100	15 억		152133	N	N	0	N	00	N
111	20240411	110149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	55	2	1.32	229769815	54321	78.21	4160	4315	4160	5430	2930	4180	4230.00	1.01	0	-5358	4313	4246	4188	4121	4063	4217	4092	15	1250	100	3000	5	1	15000000	635	5.76	0.35	12	0.36	735.00	12119.00	5090	20230704	-16.80	3765	20240126	12.48	4950	-14.44	20240328	3765	12.48	20240126	5090	-16.80	20230704	3765	12.48	20240126	1.60	N	004590	100	15 억		152133	N	N	0	N	00	N
112	20240411	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	50	2	1.20	196559060	46485	66.93	4160	4315	4160	5430	2930	4180	4228.60	1.01	0	-4988	4313	4246	4188	4121	4063	4217	4092	15	1250	100	3000	5	1	15000000	635	5.76	0.35	12	0.31	735.00	12119.00	5090	20230704	-16.90	3765	20240126	12.35	4950	-14.55	20240328	3765	12.35	20240126	5090	-16.90	20230704	3765	12.35	20240126	1.60	N	004590	100	15 억		152133	N	N	0	N	00	N
113	20240411	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	110	2	2.63	37994240	9039	13.01	4160	4295	4160	5430	2930	4180	4203.78	1.01	0	3283	4313	4246	4188	4121	4063	4217	4092	15	1250	100	3000	5	1	15000000	644	5.84	0.35	12	0.06	735.00	12119.00	5090	20230704	-15.72	3765	20240126	13.94	4950	-13.33	20240328	3765	13.94	20240126	5090	-15.72	20230704	3765	13.94	20240126	1.60	N	004590	100	15 억		152133	N	N	0	N	00	N
114	20240409	160148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-30	5	-0.71	289650040	69303	61.71	4185	4255	4130	5470	2950	4210	4179.47	1.03	0	-2563	4343	4276	4208	4141	4073	4310	4175	15	1260	100	3030	5	1	15000000	627	5.69	0.34	12	0.46	735.00	12119.00	5090	20230704	-17.88	3765	20240126	11.02	4950	-15.56	20240328	3765	11.02	20240126	5090	-17.88	20230704	3765	11.02	20240126	1.61	N	004590	100	15 억		154697	N	N	0	N	00	N
115	20240409	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-40	5	-0.95	270566155	64724	57.63	4185	4255	4130	5470	2950	4210	4180.30	1.03	0	-2419	4343	4276	4208	4141	4073	4310	4175	15	1260	100	3030	5	1	15000000	626	5.67	0.34	12	0.43	735.00	12119.00	5090	20230704	-18.07	3765	20240126	10.76	4950	-15.76	20240328	3765	10.76	20240126	5090	-18.07	20230704	3765	10.76	20240126	1.61	N	004590	100	15 억		154697	N	N	0	N	00	N
116	20240409	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-35	5	-0.83	253311815	60589	53.95	4185	4255	4130	5470	2950	4210	4180.82	1.03	0	-2397	4343	4276	4208	4141	4073	4310	4175	15	1260	100	3030	5	1	15000000	626	5.68	0.34	12	0.40	735.00	12119.00	5090	20230704	-17.98	3765	20240126	10.89	4950	-15.66	20240328	3765	10.89	20240126	5090	-17.98	20230704	3765	10.89	20240126	1.61	N	004590	100	15 억		154697	N	N	0	N	00	N
117	20240409	130149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-45	5	-1.07	245834355	58795	52.35	4185	4255	4130	5470	2950	4210	4181.21	1.03	0	-2935	4343	4276	4208	4141	4073	4310	4175	15	1260	100	3030	5	1	15000000	625	5.67	0.34	12	0.39	735.00	12119.00	5090	20230704	-18.17	3765	20240126	10.62	4950	-15.86	20240328	3765	10.62	20240126	5090	-18.17	20230704	3765	10.62	20240126	1.61	N	004590	100	15 억		154697	N	N	0	N	00	N
118	20240409	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-30	5	-0.71	201292820	48093	42.82	4185	4255	4130	5470	2950	4210	4185.48	1.03	0	-4120	4343	4276	4208	4141	4073	4310	4175	15	1260	100	3030	5	1	15000000	627	5.69	0.34	12	0.32	735.00	12119.00	5090	20230704	-17.88	3765	20240126	11.02	4950	-15.56	20240328	3765	11.02	20240126	5090	-17.88	20230704	3765	11.02	20240126	1.61	N	004590	100	15 억		154697	N	N	0	N	00	N
119	20240409	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-15	5	-0.36	137602260	32779	29.19	4185	4255	4170	5470	2950	4210	4197.87	1.03	0	-1927	4343	4276	4208	4141	4073	4310	4175	15	1260	100	3030	5	1	15000000	629	5.71	0.35	12	0.22	735.00	12119.00	5090	20230704	-17.58	3765	20240126	11.42	4950	-15.25	20240328	3765	11.42	20240126	5090	-17.58	20230704	3765	11.42	20240126	1.61	N	004590	100	15 억		154697	N	N	0	N	00	N
120	20240409	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	0	3	0.00	83409780	19860	17.68	4185	4255	4170	5470	2950	4210	4199.88	1.03	0	1857	4343	4276	4208	4141	4073	4310	4175	15	1260	100	3030	5	1	15000000	632	5.73	0.35	12	0.13	735.00	12119.00	5090	20230704	-17.29	3765	20240126	11.82	4950	-14.95	20240328	3765	11.82	20240126	5090	-17.29	20230704	3765	11.82	20240126	1.61	N	004590	100	15 억		154697	N	N	0	N	00	N
121	20240409	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	15	2	0.36	5984470	1425	1.27	4185	4225	4180	5470	2950	4210	4199.53	1.03	0	156	4343	4276	4208	4141	4073	4310	4175	15	1260	100	3030	5	1	15000000	634	5.75	0.35	12	0.01	735.00	12119.00	5090	20230704	-16.99	3765	20240126	12.22	4950	-14.65	20240328	3765	12.22	20240126	5090	-16.99	20230704	3765	12.22	20240126	1.61	N	004590	100	15 억		154697	N	N	0	N	00	N
122	20240408	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	50	2	1.20	468495140	111238	96.71	4195	4275	4140	5400	2915	4160	4211.66	1.09	0	-8905	4293	4226	4163	4096	4033	4195	4065	15	1240	100	2990	5	1	15000000	632	5.73	0.35	12	0.74	735.00	12119.00	5090	20230704	-17.29	3765	20240126	11.82	4950	-14.95	20240328	3765	11.82	20240126	5090	-17.29	20230704	3765	11.82	20240126	1.57	N	004590	100	15 억		163603	N	N	0	N	00	N
123	20240408	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	60	2	1.44	448785565	106558	92.64	4195	4275	4140	5400	2915	4160	4211.66	1.09	0	-8909	4293	4226	4163	4096	4033	4195	4065	15	1240	100	2990	5	1	15000000	633	5.74	0.35	12	0.71	735.00	12119.00	5090	20230704	-17.09	3765	20240126	12.08	4950	-14.75	20240328	3765	12.08	20240126	5090	-17.09	20230704	3765	12.08	20240126	1.57	N	004590	100	15 억		163603	N	N	0	N	00	N
124	20240408	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	75	2	1.80	406660640	96566	83.96	4195	4275	4140	5400	2915	4160	4211.22	1.09	0	-7353	4293	4226	4163	4096	4033	4195	4065	15	1240	100	2990	5	1	15000000	635	5.76	0.35	12	0.64	735.00	12119.00	5090	20230704	-16.80	3765	20240126	12.48	4950	-14.44	20240328	3765	12.48	20240126	5090	-16.80	20230704	3765	12.48	20240126	1.57	N	004590	100	15 억		163603	N	N	0	N	00	N
125	20240408	130149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	100	2	2.40	315423300	75135	65.32	4195	4260	4140	5400	2915	4160	4198.09	1.09	0	5357	4293	4226	4163	4096	4033	4195	4065	15	1240	100	2990	5	1	15000000	639	5.80	0.35	12	0.50	735.00	12119.00	5090	20230704	-16.31	3765	20240126	13.15	4950	-13.94	20240328	3765	13.15	20240126	5090	-16.31	20230704	3765	13.15	20240126	1.57	N	004590	100	15 억		163603	N	N	0	N	00	N
126	20240408	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	50	2	1.20	240870440	57535	50.02	4195	4240	4140	5400	2915	4160	4186.50	1.09	0	5930	4293	4226	4163	4096	4033	4195	4065	15	1240	100	2990	5	1	15000000	632	5.73	0.35	12	0.38	735.00	12119.00	5090	20230704	-17.29	3765	20240126	11.82	4950	-14.95	20240328	3765	11.82	20240126	5090	-17.29	20230704	3765	11.82	20240126	1.57	N	004590	100	15 억		163603	N	N	0	N	00	N
127	20240408	110149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	55	2	1.32	191087150	45657	39.70	4195	4240	4140	5400	2915	4160	4185.28	1.09	0	9354	4293	4226	4163	4096	4033	4195	4065	15	1240	100	2990	5	1	15000000	632	5.73	0.35	12	0.30	735.00	12119.00	5090	20230704	-17.19	3765	20240126	11.95	4950	-14.85	20240328	3765	11.95	20240126	5090	-17.19	20230704	3765	11.95	20240126	1.57	N	004590	100	15 억		163603	N	N	0	N	00	N
128	20240408	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-10	5	-0.24	101417190	24342	21.16	4195	4200	4140	5400	2915	4160	4166.35	1.09	0	-720	4293	4226	4163	4096	4033	4195	4065	15	1240	100	2990	5	1	15000000	623	5.65	0.34	12	0.16	735.00	12119.00	5090	20230704	-18.47	3765	20240126	10.23	4950	-16.16	20240328	3765	10.23	20240126	5090	-18.47	20230704	3765	10.23	20240126	1.57	N	004590	100	15 억		163603	N	N	0	N	00	N
129	20240408	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	5	2	0.12	15086050	3604	3.13	4195	4195	4165	5400	2915	4160	4185.95	1.09	0	-285	4293	4226	4163	4096	4033	4195	4065	15	1240	100	2990	5	1	15000000	625	5.67	0.34	12	0.02	735.00	12119.00	5090	20230704	-18.17	3765	20240126	10.62	4950	-15.86	20240328	3765	10.62	20240126	5090	-18.17	20230704	3765	10.62	20240126	1.57	N	004590	100	15 억		163603	N	N	0	N	00	N
130	20240405	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-65	5	-1.54	472853190	113691	68.91	4220	4230	4100	5490	2960	4225	4159.11	0.97	0	18209	4508	4366	4258	4116	4008	4312	4062	15	1265	100	3040	5	1	15000000	624	5.66	0.34	12	0.76	735.00	12119.00	5090	20230704	-18.27	3765	20240126	10.49	4950	-15.96	20240328	3765	10.49	20240126	5090	-18.27	20230704	3765	10.49	20240126	1.46	N	004590	100	15 억		145376	N	N	0	N	00	N
131	20240405	150148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-85	5	-2.01	419059230	100699	61.04	4220	4230	4100	5490	2960	4225	4161.50	0.97	0	15686	4508	4366	4258	4116	4008	4312	4062	15	1265	100	3040	5	1	15000000	621	5.63	0.34	12	0.67	735.00	12119.00	5090	20230704	-18.66	3765	20240126	9.96	4950	-16.36	20240328	3765	9.96	20240126	5090	-18.66	20230704	3765	9.96	20240126	1.46	N	004590	100	15 억		145376	N	N	0	N	00	N
132	20240405	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-75	5	-1.78	368663545	88528	53.66	4220	4230	4100	5490	2960	4225	4164.37	0.97	0	13840	4508	4366	4258	4116	4008	4312	4062	15	1265	100	3040	5	1	15000000	623	5.65	0.34	12	0.59	735.00	12119.00	5090	20230704	-18.47	3765	20240126	10.23	4950	-16.16	20240328	3765	10.23	20240126	5090	-18.47	20230704	3765	10.23	20240126	1.46	N	004590	100	15 억		145376	N	N	0	N	00	N
133	20240405	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-5	5	-0.12	333424310	80079	48.54	4220	4230	4100	5490	2960	4225	4163.69	0.97	0	14349	4508	4366	4258	4116	4008	4312	4062	15	1265	100	3040	5	1	15000000	633	5.74	0.35	12	0.53	735.00	12119.00	5090	20230704	-17.09	3765	20240126	12.08	4950	-14.75	20240328	3765	12.08	20240126	5090	-17.09	20230704	3765	12.08	20240126	1.46	N	004590	100	15 억		145376	N	N	0	N	00	N
134	20240405	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-40	5	-0.95	304529160	73211	44.38	4220	4220	4100	5490	2960	4225	4159.61	0.97	0	14735	4508	4366	4258	4116	4008	4312	4062	15	1265	100	3040	5	1	15000000	628	5.69	0.35	12	0.49	735.00	12119.00	5090	20230704	-17.78	3765	20240126	11.16	4950	-15.45	20240328	3765	11.16	20240126	5090	-17.78	20230704	3765	11.16	20240126	1.46	N	004590	100	15 억		145376	N	N	0	N	00	N
135	20240405	110149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-65	5	-1.54	255373950	61484	37.27	4220	4220	4100	5490	2960	4225	4153.50	0.97	0	14131	4508	4366	4258	4116	4008	4312	4062	15	1265	100	3040	5	1	15000000	624	5.66	0.34	12	0.41	735.00	12119.00	5090	20230704	-18.27	3765	20240126	10.49	4950	-15.96	20240328	3765	10.49	20240126	5090	-18.27	20230704	3765	10.49	20240126	1.46	N	004590	100	15 억		145376	N	N	0	N	00	N
136	20240405	100142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-60	5	-1.42	216171740	52044	31.55	4220	4220	4100	5490	2960	4225	4153.63	0.97	0	13650	4508	4366	4258	4116	4008	4312	4062	15	1265	100	3040	5	1	15000000	625	5.67	0.34	12	0.35	735.00	12119.00	5090	20230704	-18.17	3765	20240126	10.62	4950	-15.86	20240328	3765	10.62	20240126	5090	-18.17	20230704	3765	10.62	20240126	1.46	N	004590	100	15 억		145376	N	N	0	N	00	N
137	20240405	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-40	5	-0.95	9952420	2367	1.43	4220	4220	4185	5490	2960	4225	4204.65	0.97	0	-1039	4508	4366	4258	4116	4008	4312	4062	15	1265	100	3040	5	1	15000000	628	5.69	0.35	12	0.02	735.00	12119.00	5090	20230704	-17.78	3765	20240126	11.16	4950	-15.45	20240328	3765	11.16	20240126	5090	-17.78	20230704	3765	11.16	20240126	1.46	N	004590	100	15 억		145376	N	N	0	N	00	N
138	20240404	160148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-85	5	-1.97	697243840	164607	76.11	4240	4400	4150	5600	3020	4310	4235.81	0.92	0	7138	4556	4432	4316	4192	4076	4375	4135	15	1290	100	3100	5	1	15000000	634	5.75	0.35	12	1.10	735.00	12119.00	5090	20230704	-16.99	3765	20240126	12.22	4950	-14.65	20240328	3765	12.22	20240126	5090	-16.99	20230704	3765	12.22	20240126	1.45	N	004590	100	15 억		138511	N	N	0	N	00	N
139	20240404	150148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-105	5	-2.44	671681945	158548	73.31	4240	4400	4150	5600	3020	4310	4236.46	0.92	0	6102	4556	4432	4316	4192	4076	4375	4135	15	1290	100	3100	5	1	15000000	631	5.72	0.35	12	1.06	735.00	12119.00	5090	20230704	-17.39	3765	20240126	11.69	4950	-15.05	20240328	3765	11.69	20240126	5090	-17.39	20230704	3765	11.69	20240126	1.45	N	004590	100	15 억		138511	N	N	0	N	00	N
140	20240404	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-110	5	-2.55	644809595	152167	70.36	4240	4400	4150	5600	3020	4310	4237.51	0.92	0	7192	4556	4432	4316	4192	4076	4375	4135	15	1290	100	3100	5	1	15000000	630	5.71	0.35	12	1.01	735.00	12119.00	5090	20230704	-17.49	3765	20240126	11.55	4950	-15.15	20240328	3765	11.55	20240126	5090	-17.49	20230704	3765	11.55	20240126	1.45	N	004590	100	15 억		138511	N	N	0	N	00	N
141	20240404	130146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-115	5	-2.67	514715930	121167	56.02	4240	4400	4155	5600	3020	4310	4247.99	0.92	0	4695	4556	4432	4316	4192	4076	4375	4135	15	1290	100	3100	5	1	15000000	629	5.71	0.35	12	0.81	735.00	12119.00	5090	20230704	-17.58	3765	20240126	11.42	4950	-15.25	20240328	3765	11.42	20240126	5090	-17.58	20230704	3765	11.42	20240126	1.45	N	004590	100	15 억		138511	N	N	0	N	00	N
142	20240404	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-120	5	-2.78	434734925	102022	47.17	4240	4400	4180	5600	3020	4310	4261.19	0.92	0	3578	4556	4432	4316	4192	4076	4375	4135	15	1290	100	3100	5	1	15000000	629	5.70	0.35	12	0.68	735.00	12119.00	5090	20230704	-17.68	3765	20240126	11.29	4950	-15.35	20240328	3765	11.29	20240126	5090	-17.68	20230704	3765	11.29	20240126	1.45	N	004590	100	15 억		138511	N	N	0	N	00	N
143	20240404	110147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-45	5	-1.04	299077410	69883	32.31	4240	4400	4210	5600	3020	4310	4279.69	0.92	0	4153	4556	4432	4316	4192	4076	4375	4135	15	1290	100	3100	5	1	15000000	640	5.80	0.35	12	0.47	735.00	12119.00	5090	20230704	-16.21	3765	20240126	13.28	4950	-13.84	20240328	3765	13.28	20240126	5090	-16.21	20230704	3765	13.28	20240126	1.45	N	004590	100	15 억		138511	N	N	0	N	00	N
144	20240404	100147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-65	5	-1.51	267672935	62491	28.89	4240	4400	4210	5600	3020	4310	4283.38	0.92	0	4526	4556	4432	4316	4192	4076	4375	4135	15	1290	100	3100	5	1	15000000	637	5.78	0.35	12	0.42	735.00	12119.00	5090	20230704	-16.60	3765	20240126	12.75	4950	-14.24	20240328	3765	12.75	20240126	5090	-16.60	20230704	3765	12.75	20240126	1.45	N	004590	100	15 억		138511	N	N	0	N	00	N
145	20240404	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-20	5	-0.46	34256455	8060	3.73	4240	4295	4240	5600	3020	4310	4250.18	0.92	0	1201	4556	4432	4316	4192	4076	4375	4135	15	1290	100	3100	5	1	15000000	644	5.84	0.35	12	0.05	735.00	12119.00	5090	20230704	-15.72	3765	20240126	13.94	4950	-13.33	20240328	3765	13.94	20240126	5090	-15.72	20230704	3765	13.94	20240126	1.45	N	004590	100	15 억		138511	N	N	0	N	00	N
146	20240403	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-185	5	-4.12	933413840	216257	73.64	4440	4440	4200	5840	3150	4495	4316.23	0.75	0	26543	4805	4650	4540	4385	4275	4595	4330	15	1345	100	3230	5	1	15000000	647	5.86	0.36	12	1.44	735.00	12119.00	5090	20230704	-15.32	3765	20240126	14.48	4950	-12.93	20240328	3765	14.48	20240126	5090	-15.32	20230704	3765	14.48	20240126	1.47	N	004590	100	15 억		112626	N	N	0	N	00	N
147	20240403	150147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-185	5	-4.12	915138955	212016	72.20	4440	4440	4200	5840	3150	4495	4316.37	0.75	0	26474	4805	4650	4540	4385	4275	4595	4330	15	1345	100	3230	5	1	15000000	647	5.86	0.36	12	1.41	735.00	12119.00	5090	20230704	-15.32	3765	20240126	14.48	4950	-12.93	20240328	3765	14.48	20240126	5090	-15.32	20230704	3765	14.48	20240126	1.47	N	004590	100	15 억		112626	N	N	0	N	00	N
148	20240403	140146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-190	5	-4.23	877292955	203204	69.20	4440	4440	4200	5840	3150	4495	4317.30	0.75	0	26012	4805	4650	4540	4385	4275	4595	4330	15	1345	100	3230	5	1	15000000	646	5.86	0.36	12	1.35	735.00	12119.00	5090	20230704	-15.42	3765	20240126	14.34	4950	-13.03	20240328	3765	14.34	20240126	5090	-15.42	20230704	3765	14.34	20240126	1.47	N	004590	100	15 억		112626	N	N	0	N	00	N
149	20240403	130146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-165	5	-3.67	740127190	171068	58.26	4440	4440	4200	5840	3150	4495	4326.51	0.75	0	18130	4805	4650	4540	4385	4275	4595	4330	15	1345	100	3230	5	1	15000000	650	5.89	0.36	12	1.14	735.00	12119.00	5090	20230704	-14.93	3765	20240126	15.01	4950	-12.53	20240328	3765	15.01	20240126	5090	-14.93	20230704	3765	15.01	20240126	1.47	N	004590	100	15 억		112626	N	N	0	N	00	N
150	20240403	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-125	5	-2.78	712804620	164785	56.12	4440	4440	4200	5840	3150	4495	4325.66	0.75	0	18961	4805	4650	4540	4385	4275	4595	4330	15	1345	100	3230	5	1	15000000	656	5.95	0.36	12	1.10	735.00	12119.00	5090	20230704	-14.15	3765	20240126	16.07	4950	-11.72	20240328	3765	16.07	20240126	5090	-14.15	20230704	3765	16.07	20240126	1.47	N	004590	100	15 억		112626	N	N	0	N	00	N
151	20240403	110147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-130	5	-2.89	645921150	149485	50.91	4440	4440	4200	5840	3150	4495	4320.98	0.75	0	20710	4805	4650	4540	4385	4275	4595	4330	15	1345	100	3230	5	1	15000000	655	5.94	0.36	12	1.00	735.00	12119.00	5090	20230704	-14.24	3765	20240126	15.94	4950	-11.82	20240328	3765	15.94	20240126	5090	-14.24	20230704	3765	15.94	20240126	1.47	N	004590	100	15 억		112626	N	N	0	N	00	N
152	20240403	100146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-210	5	-4.67	496816385	114634	39.04	4440	4440	4200	5840	3150	4495	4333.94	0.75	0	7956	4805	4650	4540	4385	4275	4595	4330	15	1345	100	3230	5	1	15000000	643	5.83	0.35	12	0.76	735.00	12119.00	5090	20230704	-15.82	3765	20240126	13.81	4950	-13.43	20240328	3765	13.81	20240126	5090	-15.82	20230704	3765	13.81	20240126	1.47	N	004590	100	15 억		112626	N	N	0	N	00	N
153	20240403	090146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-70	5	-1.56	40997880	9236	3.15	4440	4440	4425	5840	3150	4495	4438.92	0.75	0	-593	4805	4650	4540	4385	4275	4595	4330	15	1345	100	3230	5	1	15000000	664	6.02	0.37	12	0.06	735.00	12119.00	5090	20230704	-13.06	3765	20240126	17.53	4950	-10.61	20240328	3765	17.53	20240126	5090	-13.06	20230704	3765	17.53	20240126	1.47	N	004590	100	15 억		112626	N	N	0	N	00	N
154	20240402	160145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-10	5	-0.22	1320957690	291867	46.99	4595	4695	4430	5850	3155	4505	4525.92	0.72	0	4491	4915	4710	4570	4365	4225	4677	4332	15	1345	100	3240	5	1	15000000	674	6.12	0.37	12	1.95	735.00	12119.00	5090	20230704	-11.69	3765	20240126	19.39	4950	-9.19	20240328	3765	19.39	20240126	5090	-11.69	20230704	3765	19.39	20240126	1.43	N	004590	100	15 억		107504	N	N	0	N	00	N
155	20240402	150146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-45	5	-1.00	1277307005	282129	45.43	4595	4695	4430	5850	3155	4505	4527.39	0.72	0	3661	4915	4710	4570	4365	4225	4677	4332	15	1345	100	3240	5	1	15000000	669	6.07	0.37	12	1.88	735.00	12119.00	5090	20230704	-12.38	3765	20240126	18.46	4950	-9.90	20240328	3765	18.46	20240126	5090	-12.38	20230704	3765	18.46	20240126	1.43	N	004590	100	15 억		107504	N	N	0	N	00	N
156	20240402	140147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-25	5	-0.55	1225905035	270592	43.57	4595	4695	4430	5850	3155	4505	4530.46	0.72	0	3480	4915	4710	4570	4365	4225	4677	4332	15	1345	100	3240	5	1	15000000	672	6.10	0.37	12	1.80	735.00	12119.00	5090	20230704	-11.98	3765	20240126	18.99	4950	-9.49	20240328	3765	18.99	20240126	5090	-11.98	20230704	3765	18.99	20240126	1.43	N	004590	100	15 억		107504	N	N	0	N	00	N
157	20240402	130146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-15	5	-0.33	1033062025	227594	36.64	4595	4695	4430	5850	3155	4505	4539.06	0.72	0	3252	4915	4710	4570	4365	4225	4677	4332	15	1345	100	3240	5	1	15000000	674	6.11	0.37	12	1.52	735.00	12119.00	5090	20230704	-11.79	3765	20240126	19.26	4950	-9.29	20240328	3765	19.26	20240126	5090	-11.79	20230704	3765	19.26	20240126	1.43	N	004590	100	15 억		107504	N	N	0	N	00	N
158	20240402	120145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-15	5	-0.33	926609345	204001	32.85	4595	4695	4430	5850	3155	4505	4542.18	0.72	0	3609	4915	4710	4570	4365	4225	4677	4332	15	1345	100	3240	5	1	15000000	674	6.11	0.37	12	1.36	735.00	12119.00	5090	20230704	-11.79	3765	20240126	19.26	4950	-9.29	20240328	3765	19.26	20240126	5090	-11.79	20230704	3765	19.26	20240126	1.43	N	004590	100	15 억		107504	N	N	0	N	00	N
159	20240402	110145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	15	2	0.33	812578465	178524	28.74	4595	4695	4430	5850	3155	4505	4551.65	0.72	0	1895	4915	4710	4570	4365	4225	4677	4332	15	1345	100	3240	5	1	15000000	678	6.15	0.37	12	1.19	735.00	12119.00	5090	20230704	-11.20	3765	20240126	20.05	4950	-8.69	20240328	3765	20.05	20240126	5090	-11.20	20230704	3765	20.05	20240126	1.43	N	004590	100	15 억		107504	N	N	0	N	00	N
160	20240402	100146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	45	2	1.00	472529425	102893	16.57	4595	4695	4525	5850	3155	4505	4592.44	0.72	0	-5725	4915	4710	4570	4365	4225	4677	4332	15	1345	100	3240	5	1	15000000	683	6.19	0.38	12	0.69	735.00	12119.00	5090	20230704	-10.61	3765	20240126	20.85	4950	-8.08	20240328	3765	20.85	20240126	5090	-10.61	20230704	3765	20.85	20240126	1.43	N	004590	100	15 억		107504	N	N	0	N	00	N
161	20240402	090144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	175	2	3.88	98977960	21327	3.43	4595	4695	4595	5850	3155	4505	4640.97	0.72	0	-2154	4915	4710	4570	4365	4225	4677	4332	15	1345	100	3240	5	1	15000000	702	6.37	0.39	12	0.14	735.00	12119.00	5090	20230704	-8.06	3765	20240126	24.30	4950	-5.45	20240328	3765	24.30	20240126	5090	-8.06	20230704	3765	24.30	20240126	1.43	N	004590	100	15 억		107504	N	N	0	N	00	N
162	20240401	160145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	115	2	2.62	2850668455	619766	300.17	4505	4775	4430	5700	3075	4390	4600.27	0.65	0	15982	4583	4486	4433	4336	4283	4460	4310	15	1310	100	3160	5	1	15000000	676	6.13	0.37	12	4.13	735.00	12119.00	5090	20230704	-11.49	3765	20240126	19.65	4950	-8.99	20240328	3765	19.65	20240126	5090	-11.49	20230704	3765	19.65	20240126	1.35	N	004590	100	15 억		97901	N	N	0	N	00	N
163	20240401	150145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	140	2	3.19	2777945455	603641	292.36	4505	4775	4430	5700	3075	4390	4601.99	0.65	0	14085	4583	4486	4433	4336	4283	4460	4310	15	1310	100	3160	5	1	15000000	680	6.16	0.37	12	4.02	735.00	12119.00	5090	20230704	-11.00	3765	20240126	20.32	4950	-8.48	20240328	3765	20.32	20240126	5090	-11.00	20230704	3765	20.32	20240126	1.35	N	004590	100	15 억		97901	N	N	0	N	00	N
164	20240401	140145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	140	2	3.19	2703807150	587244	284.42	4505	4775	4430	5700	3075	4390	4604.23	0.65	0	15131	4583	4486	4433	4336	4283	4460	4310	15	1310	100	3160	5	1	15000000	680	6.16	0.37	12	3.91	735.00	12119.00	5090	20230704	-11.00	3765	20240126	20.32	4950	-8.48	20240328	3765	20.32	20240126	5090	-11.00	20230704	3765	20.32	20240126	1.35	N	004590	100	15 억		97901	N	N	0	N	00	N
165	20240401	130145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	95	2	2.16	2622922565	569374	275.76	4505	4775	4430	5700	3075	4390	4606.68	0.65	0	17712	4583	4486	4433	4336	4283	4460	4310	15	1310	100	3160	5	1	15000000	673	6.10	0.37	12	3.80	735.00	12119.00	5090	20230704	-11.89	3765	20240126	19.12	4950	-9.39	20240328	3765	19.12	20240126	5090	-11.89	20230704	3765	19.12	20240126	1.35	N	004590	100	15 억		97901	N	N	0	N	00	N
166	20240401	120145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	65	2	1.48	2558810430	555058	268.83	4505	4775	4430	5700	3075	4390	4609.99	0.65	0	18720	4583	4486	4433	4336	4283	4460	4310	15	1310	100	3160	5	1	15000000	668	6.06	0.37	12	3.70	735.00	12119.00	5090	20230704	-12.48	3765	20240126	18.33	4950	-10.00	20240328	3765	18.33	20240126	5090	-12.48	20230704	3765	18.33	20240126	1.35	N	004590	100	15 억		97901	N	N	0	N	00	N
167	20240401	110146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	75	2	1.71	2463000345	533510	258.39	4505	4775	4445	5700	3075	4390	4616.60	0.65	0	21220	4583	4486	4433	4336	4283	4460	4310	15	1310	100	3160	5	1	15000000	670	6.07	0.37	12	3.56	735.00	12119.00	5090	20230704	-12.28	3765	20240126	18.59	4950	-9.80	20240328	3765	18.59	20240126	5090	-12.28	20230704	3765	18.59	20240126	1.35	N	004590	100	15 억		97901	N	N	0	N	00	N
168	20240401	100143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	145	2	3.30	2232291665	481996	233.44	4505	4775	4470	5700	3075	4390	4631.35	0.65	0	23677	4583	4486	4433	4336	4283	4460	4310	15	1310	100	3160	5	1	15000000	680	6.17	0.37	12	3.21	735.00	12119.00	5090	20230704	-10.90	3765	20240126	20.45	4950	-8.38	20240328	3765	20.45	20240126	5090	-10.90	20230704	3765	20.45	20240126	1.35	N	004590	100	15 억		97901	N	N	0	N	00	N
169	20240401	090144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4560	170	2	3.87	140806450	31048	15.04	4505	4590	4505	5700	3075	4390	4535.16	0.65	0	-266	4583	4486	4433	4336	4283	4460	4310	15	1310	100	3160	5	1	15000000	684	6.20	0.38	12	0.21	735.00	12119.00	5090	20230704	-10.41	3765	20240126	21.12	4950	-7.88	20240328	3765	21.12	20240126	5090	-10.41	20230704	3765	21.12	20240126	1.35	N	004590	100	15 억		97901	N	N	0	N	00	N