KissMeData/004590/price/prices-20240301.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	20240329	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-155	5	-3.41	908961835	205147	31.36	4530	4530	4380	5900	3185	4545	4430.69	0.66	0	-3528	5231	4887	4606	4262	3981	5060	4435	15	1355	100	3180	5	1	15000000	659	5.97	0.36	12	1.37	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	1.31	N	004590	100	15 억		98451	N	N	0	N	00	N
3	20240329	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-135	5	-2.97	835970000	188544	28.82	4530	4530	4380	5900	3185	4545	4433.67	0.66	0	-2817	5231	4887	4606	4262	3981	5060	4435	15	1355	100	3180	5	1	15000000	662	6.00	0.36	12	1.26	735.00	12119.00	5090	20230704	-13.36	3765	20240126	17.13	4950	-10.91	20240328	3765	17.13	20240126	5090	-13.36	20230704	3765	17.13	20240126	1.31	N	004590	100	15 억		98451	N	N	0	N	00	N
4	20240329	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-150	5	-3.30	729990745	164443	25.14	4530	4530	4385	5900	3185	4545	4439.01	0.66	0	-1392	5231	4887	4606	4262	3981	5060	4435	15	1355	100	3180	5	1	15000000	659	5.98	0.36	12	1.10	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	1.31	N	004590	100	15 억		98451	N	N	0	N	00	N
5	20240329	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-140	5	-3.08	679334170	152945	23.38	4530	4530	4385	5900	3185	4545	4441.52	0.66	0	-1227	5231	4887	4606	4262	3981	5060	4435	15	1355	100	3180	5	1	15000000	661	5.99	0.36	12	1.02	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	1.31	N	004590	100	15 억		98451	N	N	0	N	00	N
6	20240329	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-115	5	-2.53	575066010	129285	19.76	4530	4530	4385	5900	3185	4545	4447.86	0.66	0	-313	5231	4887	4606	4262	3981	5060	4435	15	1355	100	3180	5	1	15000000	665	6.03	0.37	12	0.86	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	1.31	N	004590	100	15 억		98451	N	N	0	N	00	N
7	20240329	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-85	5	-1.87	520376925	117029	17.89	4530	4530	4385	5900	3185	4545	4446.35	0.66	0	-269	5231	4887	4606	4262	3981	5060	4435	15	1355	100	3180	5	1	15000000	669	6.07	0.37	12	0.78	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	1.31	N	004590	100	15 억		98451	N	N	0	N	00	N
8	20240329	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	-130	5	-2.86	416843765	93703	14.32	4530	4530	4385	5900	3185	4545	4448.31	0.66	0	-295	5231	4887	4606	4262	3981	5060	4435	15	1355	100	3180	5	1	15000000	662	6.01	0.36	12	0.62	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	1.31	N	004590	100	15 억		98451	N	N	0	N	00	N
9	20240329	090153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-45	5	-0.99	74676150	16529	2.53	4530	4530	4450	5900	3185	4545	4517.47	0.66	0	-3877	5231	4887	4606	4262	3981	5060	4435	15	1355	100	3180	5	1	15000000	675	6.12	0.37	12	0.11	735.00	12119.00	5090	20230704	-11.59	3765	20240126	19.52	4950	-9.09	20240328	3765	19.52	20240126	5090	-11.59	20230704	3765	19.52	20240126	1.31	N	004590	100	15 억		98451	N	N	0	N	00	N
10	20240328	160154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	25	2	0.55	2975608105	647811	47.38	4525	4950	4325	5870	3165	4520	4593.62	0.58	0	5000	4986	4752	4536	4302	4086	4645	4195	15	1350	100	3160	5	1	15000000	682	6.18	0.38	12	4.32	735.00	12119.00	5090	20230704	-10.71	3765	20240126	20.72	4950	-8.18	20240328	3765	20.72	20240126	5090	-10.71	20230704	3765	20.72	20240126	1.23	N	004590	100	15 억		87051	N	N	0	N	00	N
11	20240328	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	20	2	0.44	2881997000	627115	45.87	4525	4950	4325	5870	3165	4520	4595.65	0.58	0	4728	4986	4752	4536	4302	4086	4645	4195	15	1350	100	3160	5	1	15000000	681	6.18	0.37	12	4.18	735.00	12119.00	5090	20230704	-10.81	3765	20240126	20.58	4950	-8.28	20240328	3765	20.58	20240126	5090	-10.81	20230704	3765	20.58	20240126	1.23	N	004590	100	15 억		87051	N	N	0	N	00	N
12	20240328	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	10	2	0.22	2747633195	597410	43.70	4525	4950	4325	5870	3165	4520	4599.24	0.58	0	3991	4986	4752	4536	4302	4086	4645	4195	15	1350	100	3160	5	1	15000000	680	6.16	0.37	12	3.98	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	1.23	N	004590	100	15 억		87051	N	N	0	N	00	N
13	20240328	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	75	2	1.66	2551376515	553799	40.51	4525	4950	4325	5870	3165	4520	4607.05	0.58	0	2043	4986	4752	4536	4302	4086	4645	4195	15	1350	100	3160	5	1	15000000	689	6.25	0.38	12	3.69	735.00	12119.00	5090	20230704	-9.72	3765	20240126	22.05	4950	-7.17	20240328	3765	22.05	20240126	5090	-9.72	20230704	3765	22.05	20240126	1.23	N	004590	100	15 억		87051	N	N	0	N	00	N
14	20240328	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	90	2	1.99	2446976230	531067	38.84	4525	4950	4325	5870	3165	4520	4607.66	0.58	0	997	4986	4752	4536	4302	4086	4645	4195	15	1350	100	3160	5	1	15000000	692	6.27	0.38	12	3.54	735.00	12119.00	5090	20230704	-9.43	3765	20240126	22.44	4950	-6.87	20240328	3765	22.44	20240126	5090	-9.43	20230704	3765	22.44	20240126	1.23	N	004590	100	15 억		87051	N	N	0	N	00	N
15	20240328	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	120	2	2.65	2196329965	476726	34.87	4525	4950	4325	5870	3165	4520	4607.11	0.58	0	2130	4986	4752	4536	4302	4086	4645	4195	15	1350	100	3160	5	1	15000000	696	6.31	0.38	12	3.18	735.00	12119.00	5090	20230704	-8.84	3765	20240126	23.24	4950	-6.26	20240328	3765	23.24	20240126	5090	-8.84	20230704	3765	23.24	20240126	1.23	N	004590	100	15 억		87051	N	N	0	N	00	N
16	20240328	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-150	5	-3.32	510366880	116502	8.52	4525	4530	4325	5870	3165	4520	4380.74	0.58	0	4572	4986	4752	4536	4302	4086	4645	4195	15	1350	100	3160	5	1	15000000	656	5.95	0.36	12	0.78	735.00	12119.00	5090	20230704	-14.15	3765	20240126	16.07	4770	-8.39	20240327	3765	16.07	20240126	5090	-14.15	20230704	3765	16.07	20240126	1.23	N	004590	100	15 억		87051	N	N	0	N	00	N
17	20240328	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-50	5	-1.11	75324315	16727	1.22	4525	4530	4470	5870	3165	4520	4503.14	0.58	0	-4749	4986	4752	4536	4302	4086	4645	4195	15	1350	100	3160	5	1	15000000	671	6.08	0.37	12	0.11	735.00	12119.00	5090	20230704	-12.18	3765	20240126	18.73	4770	-6.29	20240327	3765	18.73	20240126	5090	-12.18	20230704	3765	18.73	20240126	1.23	N	004590	100	15 억		87051	N	N	0	N	00	N
18	20240327	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	290	2	6.86	6145367800	1361226	667.41	4570	4770	4320	5490	2965	4230	4514.63	0.62	0	-574	4383	4306	4233	4156	4083	4270	4120	15	1260	100	2960	5	1	15000000	678	6.15	0.37	12	9.07	735.00	12119.00	5090	20230704	-11.20	3765	20240126	20.05	4770	-5.24	20240327	3765	20.05	20240126	5090	-11.20	20230704	3765	20.05	20240126	1.24	N	004590	100	15 억		92780	N	N	0	N	00	N
19	20240327	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	260	2	6.15	6054780860	1341125	657.55	4570	4770	4320	5490	2965	4230	4514.76	0.62	0	-278	4383	4306	4233	4156	4083	4270	4120	15	1260	100	2960	5	1	15000000	674	6.11	0.37	12	8.94	735.00	12119.00	5090	20230704	-11.79	3765	20240126	19.26	4770	-5.87	20240327	3765	19.26	20240126	5090	-11.79	20230704	3765	19.26	20240126	1.24	N	004590	100	15 억		92780	N	N	0	N	00	N
20	20240327	140156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	260	2	6.15	5801307410	1284527	629.80	4570	4770	4320	5490	2965	4230	4516.36	0.62	0	1893	4383	4306	4233	4156	4083	4270	4120	15	1260	100	2960	5	1	15000000	674	6.11	0.37	12	8.56	735.00	12119.00	5090	20230704	-11.79	3765	20240126	19.26	4770	-5.87	20240327	3765	19.26	20240126	5090	-11.79	20230704	3765	19.26	20240126	1.24	N	004590	100	15 억		92780	N	N	0	N	00	N
21	20240327	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	225	2	5.32	5015671595	1111813	545.12	4570	4770	4320	5490	2965	4230	4511.32	0.62	0	-6548	4383	4306	4233	4156	4083	4270	4120	15	1260	100	2960	5	1	15000000	668	6.06	0.37	12	7.41	735.00	12119.00	5090	20230704	-12.48	3765	20240126	18.33	4770	-6.60	20240327	3765	18.33	20240126	5090	-12.48	20230704	3765	18.33	20240126	1.24	N	004590	100	15 억		92780	N	N	0	N	00	N
22	20240327	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	295	2	6.97	4569682155	1012863	496.60	4570	4770	4320	5490	2965	4230	4511.72	0.62	0	-7316	4383	4306	4233	4156	4083	4270	4120	15	1260	100	2960	5	1	15000000	679	6.16	0.37	12	6.75	735.00	12119.00	5090	20230704	-11.10	3765	20240126	20.19	4770	-5.14	20240327	3765	20.19	20240126	5090	-11.10	20230704	3765	20.19	20240126	1.24	N	004590	100	15 억		92780	N	N	0	N	00	N
23	20240327	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	305	2	7.21	2462897975	550197	269.76	4570	4570	4320	5490	2965	4230	4476.51	0.62	0	-8467	4383	4306	4233	4156	4083	4270	4120	15	1260	100	2960	5	1	15000000	680	6.17	0.37	12	3.67	735.00	12119.00	5090	20230704	-10.90	3765	20240126	20.45	4570	-0.77	20240327	3765	20.45	20240126	5090	-10.90	20230704	3765	20.45	20240126	1.24	N	004590	100	15 억		92780	N	N	0	N	00	N
24	20240327	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	235	2	5.56	1825682535	408204	200.14	4570	4570	4320	5490	2965	4230	4472.63	0.62	0	-12357	4383	4306	4233	4156	4083	4270	4120	15	1260	100	2960	5	1	15000000	670	6.07	0.37	12	2.72	735.00	12119.00	5090	20230704	-12.28	3765	20240126	18.59	4570	-2.30	20240327	3765	18.59	20240126	5090	-12.28	20230704	3765	18.59	20240126	1.24	N	004590	100	15 억		92780	N	N	0	N	00	N
25	20240327	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	275	2	6.50	621246295	136853	67.10	4570	4570	4470	5490	2965	4230	4540.09	0.62	0	-12068	4383	4306	4233	4156	4083	4270	4120	15	1260	100	2960	5	1	15000000	676	6.13	0.37	12	0.91	735.00	12119.00	5090	20230704	-11.49	3765	20240126	19.65	4570	-1.42	20240327	3765	19.65	20240126	5090	-11.49	20230704	3765	19.65	20240126	1.24	N	004590	100	15 억		92780	N	N	0	N	00	N
26	20240326	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	90	2	2.17	854364475	201584	45.97	4275	4310	4160	5380	2900	4140	4238.27	0.76	0	-21377	4473	4306	4168	4001	3863	4390	4085	15	1240	100	2890	5	1	15000000	635	5.76	0.35	12	1.34	735.00	12119.00	5090	20230704	-16.90	3765	20240126	12.35	4335	-2.42	20240325	3765	12.35	20240126	5090	-16.90	20230704	3765	12.35	20240126	1.24	N	004590	100	15 억		114083	N	N	0	N	00	N
27	20240326	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	95	2	2.29	790558410	186462	42.52	4275	4310	4160	5380	2900	4140	4239.78	0.76	0	-20542	4473	4306	4168	4001	3863	4390	4085	15	1240	100	2890	5	1	15000000	635	5.76	0.35	12	1.24	735.00	12119.00	5090	20230704	-16.80	3765	20240126	12.48	4335	-2.31	20240325	3765	12.48	20240126	5090	-16.80	20230704	3765	12.48	20240126	1.24	N	004590	100	15 억		114083	N	N	0	N	00	N
28	20240326	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	95	2	2.29	739401715	174396	39.77	4275	4310	4160	5380	2900	4140	4239.79	0.76	0	-21577	4473	4306	4168	4001	3863	4390	4085	15	1240	100	2890	5	1	15000000	635	5.76	0.35	12	1.16	735.00	12119.00	5090	20230704	-16.80	3765	20240126	12.48	4335	-2.31	20240325	3765	12.48	20240126	5090	-16.80	20230704	3765	12.48	20240126	1.24	N	004590	100	15 억		114083	N	N	0	N	00	N
29	20240326	130154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	60	2	1.45	691082655	162900	37.15	4275	4310	4160	5380	2900	4140	4242.37	0.76	0	-21947	4473	4306	4168	4001	3863	4390	4085	15	1240	100	2890	5	1	15000000	630	5.71	0.35	12	1.09	735.00	12119.00	5090	20230704	-17.49	3765	20240126	11.55	4335	-3.11	20240325	3765	11.55	20240126	5090	-17.49	20230704	3765	11.55	20240126	1.24	N	004590	100	15 억		114083	N	N	0	N	00	N
30	20240326	120154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	70	2	1.69	623580290	146800	33.48	4275	4310	4200	5380	2900	4140	4247.82	0.76	0	-23033	4473	4306	4168	4001	3863	4390	4085	15	1240	100	2890	5	1	15000000	632	5.73	0.35	12	0.98	735.00	12119.00	5090	20230704	-17.29	3765	20240126	11.82	4335	-2.88	20240325	3765	11.82	20240126	5090	-17.29	20230704	3765	11.82	20240126	1.24	N	004590	100	15 억		114083	N	N	0	N	00	N
31	20240326	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	60	2	1.45	577327505	135820	30.97	4275	4310	4200	5380	2900	4140	4250.68	0.76	0	-23126	4473	4306	4168	4001	3863	4390	4085	15	1240	100	2890	5	1	15000000	630	5.71	0.35	12	0.91	735.00	12119.00	5090	20230704	-17.49	3765	20240126	11.55	4335	-3.11	20240325	3765	11.55	20240126	5090	-17.49	20230704	3765	11.55	20240126	1.24	N	004590	100	15 억		114083	N	N	0	N	00	N
32	20240326	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	75	2	1.81	485322815	113998	26.00	4275	4310	4205	5380	2900	4140	4257.29	0.76	0	-21507	4473	4306	4168	4001	3863	4390	4085	15	1240	100	2890	5	1	15000000	632	5.73	0.35	12	0.76	735.00	12119.00	5090	20230704	-17.19	3765	20240126	11.95	4335	-2.77	20240325	3765	11.95	20240126	5090	-17.19	20230704	3765	11.95	20240126	1.24	N	004590	100	15 억		114083	N	N	0	N	00	N
33	20240326	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	160	2	3.86	219689150	51384	11.72	4275	4305	4255	5380	2900	4140	4275.44	0.76	0	-10432	4473	4306	4168	4001	3863	4390	4085	15	1240	100	2890	5	1	15000000	645	5.85	0.35	12	0.34	735.00	12119.00	5090	20230704	-15.52	3765	20240126	14.21	4335	-0.81	20240325	3765	14.21	20240126	5090	-15.52	20230704	3765	14.21	20240126	1.24	N	004590	100	15 억		114083	N	N	0	N	00	N
34	20240325	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	105	2	2.60	1822902575	435269	2436.30	4035	4335	4030	5240	2825	4035	4188.19	0.52	0	36774	4111	4072	4026	3987	3941	4050	3965	15	1205	100	2820	5	1	15000000	621	5.63	0.34	12	2.90	735.00	12119.00	5090	20230704	-18.66	3765	20240126	9.96	4335	-4.50	20240325	3765	9.96	20240126	5090	-18.66	20230704	3765	9.96	20240126	1.25	N	004590	100	15 억		77382	N	N	0	N	00	N
35	20240325	150159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	105	2	2.60	1776912740	424145	2374.03	4035	4335	4030	5240	2825	4035	4189.40	0.52	0	37850	4111	4072	4026	3987	3941	4050	3965	15	1205	100	2820	5	1	15000000	621	5.63	0.34	12	2.83	735.00	12119.00	5090	20230704	-18.66	3765	20240126	9.96	4335	-4.50	20240325	3765	9.96	20240126	5090	-18.66	20230704	3765	9.96	20240126	1.25	N	004590	100	15 억		77382	N	N	0	N	00	N
36	20240325	140159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	70	2	1.73	1397522760	331719	1856.71	4035	4335	4030	5240	2825	4035	4212.97	0.52	0	5866	4111	4072	4026	3987	3941	4050	3965	15	1205	100	2820	5	1	15000000	616	5.59	0.34	12	2.21	735.00	12119.00	5090	20230704	-19.35	3765	20240126	9.03	4335	-5.31	20240325	3765	9.03	20240126	5090	-19.35	20230704	3765	9.03	20240126	1.25	N	004590	100	15 억		77382	N	N	0	N	00	N
37	20240325	130158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	30	2	0.74	128386605	31495	176.28	4035	4115	4030	5240	2825	4035	4076.41	0.52	0	2823	4111	4072	4026	3987	3941	4050	3965	15	1205	100	2820	5	1	15000000	610	5.53	0.34	12	0.21	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4150	-2.05	20240315	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.25	N	004590	100	15 억		77382	N	N	0	N	00	N
38	20240325	120203	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	45	2	1.12	120249480	29491	165.07	4035	4115	4030	5240	2825	4035	4077.50	0.52	0	2413	4111	4072	4026	3987	3941	4050	3965	15	1205	100	2820	5	1	15000000	612	5.55	0.34	12	0.20	735.00	12119.00	5090	20230704	-19.84	3765	20240126	8.37	4150	-1.69	20240315	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.25	N	004590	100	15 억		77382	N	N	0	N	00	N
39	20240325	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	40	2	0.99	91895155	22553	126.23	4035	4115	4030	5240	2825	4035	4074.63	0.52	0	2386	4111	4072	4026	3987	3941	4050	3965	15	1205	100	2820	5	1	15000000	611	5.54	0.34	12	0.15	735.00	12119.00	5090	20230704	-19.94	3765	20240126	8.23	4150	-1.81	20240315	3765	8.23	20240126	5090	-19.94	20230704	3765	8.23	20240126	1.25	N	004590	100	15 억		77382	N	N	0	N	00	N
40	20240325	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	15	2	0.37	10769820	2666	14.92	4035	4050	4035	5240	2825	4035	4039.69	0.52	0	53	4111	4072	4026	3987	3941	4050	3965	15	1205	100	2820	5	1	15000000	608	5.51	0.33	12	0.02	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4150	-2.41	20240315	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.25	N	004590	100	15 억		77382	N	N	0	N	00	N
41	20240325	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	15	2	0.37	839490	208	1.16	4035	4050	4035	5240	2825	4035	4036.01	0.52	0	0	4111	4072	4026	3987	3941	4050	3965	15	1205	100	2820	5	1	15000000	608	5.51	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4150	-2.41	20240315	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.25	N	004590	100	15 억		77382	N	N	0	N	00	N
42	20240322	160158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-10	5	-0.25	71666660	17842	94.45	4055	4065	3980	5250	2835	4045	4016.74	0.50	0	1795	4101	4072	4031	4002	3961	4052	3982	15	1205	100	2830	5	1	15000000	605	5.49	0.33	12	0.12	735.00	12119.00	5090	20230704	-20.73	3765	20240126	7.17	4150	-2.77	20240315	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.26	N	004590	100	15 억		75587	N	N	0	N	00	N
43	20240322	150200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-5	5	-0.12	60637810	15091	79.89	4055	4065	3980	5250	2835	4045	4018.14	0.50	0	1535	4101	4072	4031	4002	3961	4052	3982	15	1205	100	2830	5	1	15000000	606	5.50	0.33	12	0.10	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4150	-2.65	20240315	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.26	N	004590	100	15 억		75587	N	N	0	N	00	N
44	20240322	140159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-15	5	-0.37	54596275	13594	71.96	4055	4065	3980	5250	2835	4045	4016.20	0.50	0	1390	4101	4072	4031	4002	3961	4052	3982	15	1205	100	2830	5	1	15000000	605	5.48	0.33	12	0.09	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4150	-2.89	20240315	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.26	N	004590	100	15 억		75587	N	N	0	N	00	N
45	20240322	130158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-40	5	-0.99	50514090	12577	66.58	4055	4065	3980	5250	2835	4045	4016.39	0.50	0	494	4101	4072	4031	4002	3961	4052	3982	15	1205	100	2830	5	1	15000000	601	5.45	0.33	12	0.08	735.00	12119.00	5090	20230704	-21.32	3765	20240126	6.37	4150	-3.49	20240315	3765	6.37	20240126	5090	-21.32	20230704	3765	6.37	20240126	1.26	N	004590	100	15 억		75587	N	N	0	N	00	N
46	20240322	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-35	5	-0.87	48301345	12025	63.66	4055	4065	3980	5250	2835	4045	4016.74	0.50	0	241	4101	4072	4031	4002	3961	4052	3982	15	1205	100	2830	5	1	15000000	602	5.46	0.33	12	0.08	735.00	12119.00	5090	20230704	-21.22	3765	20240126	6.51	4150	-3.37	20240315	3765	6.51	20240126	5090	-21.22	20230704	3765	6.51	20240126	1.26	N	004590	100	15 억		75587	N	N	0	N	00	N
47	20240322	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-50	5	-1.24	41640230	10359	54.84	4055	4065	3980	5250	2835	4045	4019.72	0.50	0	40	4101	4072	4031	4002	3961	4052	3982	15	1205	100	2830	5	1	15000000	599	5.44	0.33	12	0.07	735.00	12119.00	5090	20230704	-21.51	3765	20240126	6.11	4150	-3.73	20240315	3765	6.11	20240126	5090	-21.51	20230704	3765	6.11	20240126	1.26	N	004590	100	15 억		75587	N	N	0	N	00	N
48	20240322	100200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-45	5	-1.11	29620785	7351	38.91	4055	4065	4000	5250	2835	4045	4029.49	0.50	0	-347	4101	4072	4031	4002	3961	4052	3982	15	1205	100	2830	5	1	15000000	600	5.44	0.33	12	0.05	735.00	12119.00	5090	20230704	-21.41	3765	20240126	6.24	4150	-3.61	20240315	3765	6.24	20240126	5090	-21.41	20230704	3765	6.24	20240126	1.26	N	004590	100	15 억		75587	N	N	0	N	00	N
49	20240322	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	10	2	0.25	166255	41	0.22	4055	4055	4055	5250	2835	4045	4055.00	0.50	0	0	4101	4072	4031	4002	3961	4052	3982	15	1205	100	2830	5	1	15000000	608	5.52	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4150	-2.29	20240315	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.26	N	004590	100	15 억		75587	N	N	0	N	00	N
50	20240321	160158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	15	2	0.37	76006525	18872	95.30	4060	4060	3990	5230	2825	4030	4027.48	0.47	0	4554	4106	4067	4031	3992	3956	4087	4012	15	1200	100	2820	5	1	15000000	607	5.50	0.33	12	0.13	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4150	-2.53	20240315	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.26	N	004590	100	15 억		71033	N	N	0	N	00	N
51	20240321	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	10	2	0.25	64924750	16131	81.46	4060	4060	3990	5230	2825	4030	4024.84	0.47	0	3970	4106	4067	4031	3992	3956	4087	4012	15	1200	100	2820	5	1	15000000	606	5.50	0.33	12	0.11	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4150	-2.65	20240315	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.26	N	004590	100	15 억		71033	N	N	0	N	00	N
52	20240321	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	15	2	0.37	60183075	14957	75.53	4060	4060	3990	5230	2825	4030	4023.74	0.47	0	3425	4106	4067	4031	3992	3956	4087	4012	15	1200	100	2820	5	1	15000000	607	5.50	0.33	12	0.10	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4150	-2.53	20240315	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.26	N	004590	100	15 억		71033	N	N	0	N	00	N
53	20240321	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	20	2	0.50	56908735	14147	71.44	4060	4060	3990	5230	2825	4030	4022.67	0.47	0	2893	4106	4067	4031	3992	3956	4087	4012	15	1200	100	2820	5	1	15000000	608	5.51	0.33	12	0.09	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4150	-2.41	20240315	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.26	N	004590	100	15 억		71033	N	N	0	N	00	N
54	20240321	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	10	2	0.25	48549735	12081	61.01	4060	4060	3990	5230	2825	4030	4018.69	0.47	0	2275	4106	4067	4031	3992	3956	4087	4012	15	1200	100	2820	5	1	15000000	606	5.50	0.33	12	0.08	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4150	-2.65	20240315	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.26	N	004590	100	15 억		71033	N	N	0	N	00	N
55	20240321	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	10	2	0.25	39859530	9932	50.15	4060	4060	3990	5230	2825	4030	4013.24	0.47	0	1689	4106	4067	4031	3992	3956	4087	4012	15	1200	100	2820	5	1	15000000	606	5.50	0.33	12	0.07	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4150	-2.65	20240315	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.26	N	004590	100	15 억		71033	N	N	0	N	00	N
56	20240321	100158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-10	5	-0.25	32818575	8184	41.33	4060	4060	3990	5230	2825	4030	4010.09	0.47	0	1419	4106	4067	4031	3992	3956	4087	4012	15	1200	100	2820	5	1	15000000	603	5.47	0.33	12	0.05	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4150	-3.13	20240315	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.26	N	004590	100	15 억		71033	N	N	0	N	00	N
57	20240321	090158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	20	2	0.50	1863100	460	2.32	4060	4060	4050	5230	2825	4030	4050.22	0.47	0	0	4106	4067	4031	3992	3956	4087	4012	15	1200	100	2820	5	1	15000000	608	5.51	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4150	-2.41	20240315	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.26	N	004590	100	15 억		71033	N	N	0	N	00	N
58	20240320	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	20	2	0.50	79884325	19803	43.86	4010	4070	3995	5210	2810	4010	4033.95	0.46	0	2747	4083	4046	4018	3981	3953	4032	3967	15	1200	100	2800	5	1	15000000	605	5.48	0.33	12	0.13	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4150	-2.89	20240315	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.28	N	004590	100	15 억		68287	N	N	0	N	00	N
59	20240320	150157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	50	2	1.25	72543960	17988	39.84	4010	4070	3995	5210	2810	4010	4032.91	0.46	0	2187	4083	4046	4018	3981	3953	4032	3967	15	1200	100	2800	5	1	15000000	609	5.52	0.34	12	0.12	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4150	-2.17	20240315	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.28	N	004590	100	15 억		68287	N	N	0	N	00	N
60	20240320	140158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	25	2	0.62	60811900	15086	33.41	4010	4070	3995	5210	2810	4010	4031.02	0.46	0	1528	4083	4046	4018	3981	3953	4032	3967	15	1200	100	2800	5	1	15000000	605	5.49	0.33	12	0.10	735.00	12119.00	5090	20230704	-20.73	3765	20240126	7.17	4150	-2.77	20240315	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.28	N	004590	100	15 억		68287	N	N	0	N	00	N
61	20240320	130157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	20	2	0.50	54736075	13580	30.07	4010	4070	3995	5210	2810	4010	4030.64	0.46	0	1334	4083	4046	4018	3981	3953	4032	3967	15	1200	100	2800	5	1	15000000	605	5.48	0.33	12	0.09	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4150	-2.89	20240315	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.28	N	004590	100	15 억		68287	N	N	0	N	00	N
62	20240320	120158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	15	2	0.37	45948425	11407	25.26	4010	4070	3995	5210	2810	4010	4028.09	0.46	0	1089	4083	4046	4018	3981	3953	4032	3967	15	1200	100	2800	5	1	15000000	604	5.48	0.33	12	0.08	735.00	12119.00	5090	20230704	-20.92	3765	20240126	6.91	4150	-3.01	20240315	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.28	N	004590	100	15 억		68287	N	N	0	N	00	N
63	20240320	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	30	2	0.75	37199550	9235	20.45	4010	4070	3995	5210	2810	4010	4028.11	0.46	0	958	4083	4046	4018	3981	3953	4032	3967	15	1200	100	2800	5	1	15000000	606	5.50	0.33	12	0.06	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4150	-2.65	20240315	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.28	N	004590	100	15 억		68287	N	N	0	N	00	N
64	20240320	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	10	2	0.25	25469165	6320	14.00	4010	4070	3995	5210	2810	4010	4029.93	0.46	0	750	4083	4046	4018	3981	3953	4032	3967	15	1200	100	2800	5	1	15000000	603	5.47	0.33	12	0.04	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4150	-3.13	20240315	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.28	N	004590	100	15 억		68287	N	N	0	N	00	N
65	20240320	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	0	3	0.00	509270	127	0.28	4010	4010	4010	5210	2810	4010	4010.00	0.46	0	-17	4083	4046	4018	3981	3953	4032	3967	15	1200	100	2800	5	1	15000000	602	5.46	0.33	12	0.00	735.00	12119.00	5090	20230704	-21.22	3765	20240126	6.51	4150	-3.37	20240315	3765	6.51	20240126	5090	-21.22	20230704	3765	6.51	20240126	1.28	N	004590	100	15 억		68287	N	N	0	N	00	N
66	20240319	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-5	5	-0.12	180374650	45052	77.74	4015	4055	3990	5210	2815	4015	4003.70	0.43	0	3354	4158	4086	4033	3961	3908	4060	3935	15	1195	100	2810	5	1	15000000	602	5.46	0.33	12	0.30	735.00	12119.00	5090	20230704	-21.22	3765	20240126	6.51	4150	-3.37	20240315	3765	6.51	20240126	5090	-21.22	20230704	3765	6.51	20240126	1.30	N	004590	100	15 억		64933	N	N	0	N	00	N
67	20240319	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-5	5	-0.12	178280045	44529	76.83	4015	4055	3990	5210	2815	4015	4003.68	0.43	0	3082	4158	4086	4033	3961	3908	4060	3935	15	1195	100	2810	5	1	15000000	602	5.46	0.33	12	0.30	735.00	12119.00	5090	20230704	-21.22	3765	20240126	6.51	4150	-3.37	20240315	3765	6.51	20240126	5090	-21.22	20230704	3765	6.51	20240126	1.30	N	004590	100	15 억		64933	N	N	0	N	00	N
68	20240319	140157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	5	2	0.12	94162790	23458	40.48	4015	4055	3995	5210	2815	4015	4014.10	0.43	0	2770	4158	4086	4033	3961	3908	4060	3935	15	1195	100	2810	5	1	15000000	603	5.47	0.33	12	0.16	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4150	-3.13	20240315	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.30	N	004590	100	15 억		64933	N	N	0	N	00	N
69	20240319	130149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	10	2	0.25	91795255	22869	39.46	4015	4055	3995	5210	2815	4015	4013.96	0.43	0	2541	4158	4086	4033	3961	3908	4060	3935	15	1195	100	2810	5	1	15000000	604	5.48	0.33	12	0.15	735.00	12119.00	5090	20230704	-20.92	3765	20240126	6.91	4150	-3.01	20240315	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.30	N	004590	100	15 억		64933	N	N	0	N	00	N
70	20240319	120157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	20	2	0.50	82225345	20499	35.37	4015	4055	3995	5210	2815	4015	4011.19	0.43	0	2212	4158	4086	4033	3961	3908	4060	3935	15	1195	100	2810	5	1	15000000	605	5.49	0.33	12	0.14	735.00	12119.00	5090	20230704	-20.73	3765	20240126	7.17	4150	-2.77	20240315	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.30	N	004590	100	15 억		64933	N	N	0	N	00	N
71	20240319	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	5	2	0.12	77630530	19359	33.40	4015	4055	3995	5210	2815	4015	4010.05	0.43	0	1665	4158	4086	4033	3961	3908	4060	3935	15	1195	100	2810	5	1	15000000	603	5.47	0.33	12	0.13	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4150	-3.13	20240315	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.30	N	004590	100	15 억		64933	N	N	0	N	00	N
72	20240319	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	5	2	0.12	69956715	17448	30.11	4015	4055	3995	5210	2815	4015	4009.44	0.43	0	1169	4158	4086	4033	3961	3908	4060	3935	15	1195	100	2810	5	1	15000000	603	5.47	0.33	12	0.12	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4150	-3.13	20240315	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.30	N	004590	100	15 억		64933	N	N	0	N	00	N
73	20240319	090156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	0	3	0.00	413545	103	0.18	4015	4015	4015	5210	2815	4015	4015.00	0.43	0	35	4158	4086	4033	3961	3908	4060	3935	15	1195	100	2810	5	1	15000000	602	5.46	0.33	12	0.00	735.00	12119.00	5090	20230704	-21.12	3765	20240126	6.64	4150	-3.25	20240315	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.30	N	004590	100	15 억		64933	N	N	0	N	00	N
74	20240318	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-60	5	-1.47	233404860	57900	115.79	4035	4105	3980	5290	2855	4075	4031.17	0.38	0	7131	4215	4145	4080	4010	3945	4112	3977	15	1215	100	2850	5	1	15000000	602	5.46	0.33	12	0.39	735.00	12119.00	5090	20230704	-21.12	3765	20240126	6.64	4150	-3.25	20240315	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.33	N	004590	100	15 억		57706	N	N	0	N	00	N
75	20240318	150156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-40	5	-0.98	209062870	51835	103.66	4035	4105	3980	5290	2855	4075	4033.24	0.38	0	5938	4215	4145	4080	4010	3945	4112	3977	15	1215	100	2850	5	1	15000000	605	5.49	0.33	12	0.35	735.00	12119.00	5090	20230704	-20.73	3765	20240126	7.17	4150	-2.77	20240315	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.33	N	004590	100	15 억		57706	N	N	0	N	00	N
76	20240318	140155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-35	5	-0.86	202222070	50137	100.27	4035	4105	3980	5290	2855	4075	4033.39	0.38	0	6350	4215	4145	4080	4010	3945	4112	3977	15	1215	100	2850	5	1	15000000	606	5.50	0.33	12	0.33	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4150	-2.65	20240315	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.33	N	004590	100	15 억		57706	N	N	0	N	00	N
77	20240318	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-45	5	-1.10	193909950	48077	96.15	4035	4105	3980	5290	2855	4075	4033.32	0.38	0	5908	4215	4145	4080	4010	3945	4112	3977	15	1215	100	2850	5	1	15000000	605	5.48	0.33	12	0.32	735.00	12119.00	5090	20230704	-20.83	3765	20240126	7.04	4150	-2.89	20240315	3765	7.04	20240126	5090	-20.83	20230704	3765	7.04	20240126	1.33	N	004590	100	15 억		57706	N	N	0	N	00	N
78	20240318	120155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-35	5	-0.86	187725235	46546	93.08	4035	4105	3980	5290	2855	4075	4033.11	0.38	0	5683	4215	4145	4080	4010	3945	4112	3977	15	1215	100	2850	5	1	15000000	606	5.50	0.33	12	0.31	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4150	-2.65	20240315	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.33	N	004590	100	15 억		57706	N	N	0	N	00	N
79	20240318	110157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-30	5	-0.74	185254100	45935	91.86	4035	4105	3980	5290	2855	4075	4032.96	0.38	0	5534	4215	4145	4080	4010	3945	4112	3977	15	1215	100	2850	5	1	15000000	607	5.50	0.33	12	0.31	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4150	-2.53	20240315	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.33	N	004590	100	15 억		57706	N	N	0	N	00	N
80	20240318	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-55	5	-1.35	169741960	42091	84.18	4035	4105	3980	5290	2855	4075	4032.74	0.38	0	5620	4215	4145	4080	4010	3945	4112	3977	15	1215	100	2850	5	1	15000000	603	5.47	0.33	12	0.28	735.00	12119.00	5090	20230704	-21.02	3765	20240126	6.77	4150	-3.13	20240315	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.33	N	004590	100	15 억		57706	N	N	0	N	00	N
81	20240318	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	5	2	0.12	8628360	2137	4.27	4035	4080	4035	5290	2855	4075	4037.60	0.38	0	101	4215	4145	4080	4010	3945	4112	3977	15	1215	100	2850	5	1	15000000	612	5.55	0.34	12	0.01	735.00	12119.00	5090	20230704	-19.84	3765	20240126	8.37	4150	-1.69	20240315	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.33	N	004590	100	15 억		57706	N	N	0	N	00	N
82	20240315	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-5	5	-0.12	200255505	49367	77.14	4080	4150	4015	5300	2860	4080	4056.46	0.37	0	2665	4156	4117	4051	4012	3946	4137	4032	15	1220	100	2850	5	1	15000000	611	5.18	0.35	12	0.33	786.00	11603.00	5090	20230704	-19.94	3765	20240126	8.23	4150	-1.81	20240315	3765	8.23	20240126	5090	-19.94	20230704	3765	8.23	20240126	1.33	N	004590	100	15 억		55056	N	N	0	N	00	N
83	20240315	150146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	0	3	0.00	195362415	48166	75.27	4080	4150	4015	5300	2860	4080	4056.02	0.37	0	2443	4156	4117	4051	4012	3946	4137	4032	15	1220	100	2850	5	1	15000000	612	5.19	0.35	12	0.32	786.00	11603.00	5090	20230704	-19.84	3765	20240126	8.37	4150	-1.69	20240315	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.33	N	004590	100	15 억		55056	N	N	0	N	00	N
84	20240315	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-35	5	-0.86	187291155	46179	72.16	4080	4150	4015	5300	2860	4080	4055.76	0.37	0	1627	4156	4117	4051	4012	3946	4137	4032	15	1220	100	2850	5	1	15000000	607	5.15	0.35	12	0.31	786.00	11603.00	5090	20230704	-20.53	3765	20240126	7.44	4150	-2.53	20240315	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.33	N	004590	100	15 억		55056	N	N	0	N	00	N
85	20240315	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-30	5	-0.74	77195760	19061	29.79	4080	4085	4015	5300	2860	4080	4049.93	0.37	0	1290	4156	4117	4051	4012	3946	4137	4032	15	1220	100	2850	5	1	15000000	608	5.15	0.35	12	0.13	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.33	N	004590	100	15 억		55056	N	N	0	N	00	N
86	20240315	120156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-25	5	-0.61	69988265	17282	27.01	4080	4085	4015	5300	2860	4080	4049.78	0.37	0	667	4156	4117	4051	4012	3946	4137	4032	15	1220	100	2850	5	1	15000000	608	5.16	0.35	12	0.12	786.00	11603.00	5090	20230704	-20.33	3765	20240126	7.70	4110	-1.34	20240213	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.33	N	004590	100	15 억		55056	N	N	0	N	00	N
87	20240315	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-30	5	-0.74	52504345	12963	20.26	4080	4085	4015	5300	2860	4080	4050.32	0.37	0	704	4156	4117	4051	4012	3946	4137	4032	15	1220	100	2850	5	1	15000000	608	5.15	0.35	12	0.09	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.33	N	004590	100	15 억		55056	N	N	0	N	00	N
88	20240315	100156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-30	5	-0.74	42781600	10564	16.51	4080	4085	4015	5300	2860	4080	4049.75	0.37	0	756	4156	4117	4051	4012	3946	4137	4032	15	1220	100	2850	5	1	15000000	608	5.15	0.35	12	0.07	786.00	11603.00	5090	20230704	-20.43	3765	20240126	7.57	4110	-1.46	20240213	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.33	N	004590	100	15 억		55056	N	N	0	N	00	N
89	20240315	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-5	5	-0.12	11506805	2820	4.41	4080	4085	4075	5300	2860	4080	4080.43	0.37	0	-379	4156	4117	4051	4012	3946	4137	4032	15	1220	100	2850	5	1	15000000	611	5.18	0.35	12	0.02	786.00	11603.00	5090	20230704	-19.94	3765	20240126	8.23	4110	-0.85	20240213	3765	8.23	20240126	5090	-19.94	20230704	3765	8.23	20240126	1.33	N	004590	100	15 억		55056	N	N	0	N	00	N
90	20240314	160153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	150	2	3.82	255002570	62942	355.28	3995	4090	3985	5100	2755	3930	4051.39	0.34	0	4363	3983	3956	3908	3881	3833	3970	3895	15	1170	100	2750	5	1	15000000	612	5.19	0.35	12	0.42	786.00	11603.00	5090	20230704	-19.84	3765	20240126	8.37	4110	-0.73	20240213	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.34	N	004590	100	15 억		50772	N	N	0	N	00	N
91	20240314	150155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	125	2	3.18	191276595	47311	267.05	3995	4090	3985	5100	2755	3930	4042.96	0.34	0	3913	3983	3956	3908	3881	3833	3970	3895	15	1170	100	2750	5	1	15000000	608	5.16	0.35	12	0.32	786.00	11603.00	5090	20230704	-20.33	3765	20240126	7.70	4110	-1.34	20240213	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.34	N	004590	100	15 억		50772	N	N	0	N	00	N
92	20240314	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	95	2	2.42	179081560	44291	250.01	3995	4090	3985	5100	2755	3930	4043.29	0.34	0	3284	3983	3956	3908	3881	3833	3970	3895	15	1170	100	2750	5	1	15000000	604	5.12	0.35	12	0.30	786.00	11603.00	5090	20230704	-20.92	3765	20240126	6.91	4110	-2.07	20240213	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.34	N	004590	100	15 억		50772	N	N	0	N	00	N
93	20240314	130153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	90	2	2.29	175386170	43372	244.82	3995	4090	3985	5100	2755	3930	4043.76	0.34	0	2705	3983	3956	3908	3881	3833	3970	3895	15	1170	100	2750	5	1	15000000	603	5.11	0.35	12	0.29	786.00	11603.00	5090	20230704	-21.02	3765	20240126	6.77	4110	-2.19	20240213	3765	6.77	20240126	5090	-21.02	20230704	3765	6.77	20240126	1.34	N	004590	100	15 억		50772	N	N	0	N	00	N
94	20240314	120154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	85	2	2.16	166660920	41198	232.55	3995	4090	3985	5100	2755	3930	4045.36	0.34	0	2317	3983	3956	3908	3881	3833	3970	3895	15	1170	100	2750	5	1	15000000	602	5.11	0.35	12	0.27	786.00	11603.00	5090	20230704	-21.12	3765	20240126	6.64	4110	-2.31	20240213	3765	6.64	20240126	5090	-21.12	20230704	3765	6.64	20240126	1.34	N	004590	100	15 억		50772	N	N	0	N	00	N
95	20240314	110155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	80	2	2.04	162150315	40073	226.20	3995	4090	3985	5100	2755	3930	4046.37	0.34	0	1790	3983	3956	3908	3881	3833	3970	3895	15	1170	100	2750	5	1	15000000	602	5.10	0.35	12	0.27	786.00	11603.00	5090	20230704	-21.22	3765	20240126	6.51	4110	-2.43	20240213	3765	6.51	20240126	5090	-21.22	20230704	3765	6.51	20240126	1.34	N	004590	100	15 억		50772	N	N	0	N	00	N
96	20240314	100155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	105	2	2.67	130754840	32259	182.09	3995	4090	3985	5100	2755	3930	4053.28	0.34	0	276	3983	3956	3908	3881	3833	3970	3895	15	1170	100	2750	5	1	15000000	605	5.13	0.35	12	0.22	786.00	11603.00	5090	20230704	-20.73	3765	20240126	7.17	4110	-1.82	20240213	3765	7.17	20240126	5090	-20.73	20230704	3765	7.17	20240126	1.34	N	004590	100	15 억		50772	N	N	0	N	00	N
97	20240314	090154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	55	2	1.40	2488635	623	3.52	3995	3995	3985	5100	2755	3930	3994.60	0.34	0	-84	3983	3956	3908	3881	3833	3970	3895	15	1170	100	2750	5	1	15000000	598	5.07	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.71	3765	20240126	5.84	4110	-3.04	20240213	3765	5.84	20240126	5090	-21.71	20230704	3765	5.84	20240126	1.34	N	004590	100	15 억		50772	N	N	0	N	00	N
98	20240313	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	25	2	0.64	69239850	17716	118.27	3905	3935	3860	5070	2735	3905	3908.32	0.32	0	2431	4031	3967	3936	3872	3841	3952	3857	15	1165	100	2730	5	1	15000000	590	5.00	0.34	12	0.12	786.00	11603.00	5090	20230704	-22.79	3765	20240126	4.38	4110	-4.38	20240213	3765	4.38	20240126	5090	-22.79	20230704	3765	4.38	20240126	1.34	N	004590	100	15 억		48341	N	N	0	N	00	N
99	20240313	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	25	2	0.64	64839705	16592	110.77	3905	3935	3860	5070	2735	3905	3907.89	0.32	0	2519	4031	3967	3936	3872	3841	3952	3857	15	1165	100	2730	5	1	15000000	590	5.00	0.34	12	0.11	786.00	11603.00	5090	20230704	-22.79	3765	20240126	4.38	4110	-4.38	20240213	3765	4.38	20240126	5090	-22.79	20230704	3765	4.38	20240126	1.34	N	004590	100	15 억		48341	N	N	0	N	00	N
100	20240313	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	25	2	0.64	58684435	15023	100.29	3905	3935	3860	5070	2735	3905	3906.31	0.32	0	1981	4031	3967	3936	3872	3841	3952	3857	15	1165	100	2730	5	1	15000000	590	5.00	0.34	12	0.10	786.00	11603.00	5090	20230704	-22.79	3765	20240126	4.38	4110	-4.38	20240213	3765	4.38	20240126	5090	-22.79	20230704	3765	4.38	20240126	1.34	N	004590	100	15 억		48341	N	N	0	N	00	N
101	20240313	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	30	2	0.77	55876175	14308	95.52	3905	3935	3860	5070	2735	3905	3905.24	0.32	0	1713	4031	3967	3936	3872	3841	3952	3857	15	1165	100	2730	5	1	15000000	590	5.01	0.34	12	0.10	786.00	11603.00	5090	20230704	-22.69	3765	20240126	4.52	4110	-4.26	20240213	3765	4.52	20240126	5090	-22.69	20230704	3765	4.52	20240126	1.34	N	004590	100	15 억		48341	N	N	0	N	00	N
102	20240313	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	15	2	0.38	53047195	13588	90.71	3905	3935	3860	5070	2735	3905	3903.97	0.32	0	1298	4031	3967	3936	3872	3841	3952	3857	15	1165	100	2730	5	1	15000000	588	4.99	0.34	12	0.09	786.00	11603.00	5090	20230704	-22.99	3765	20240126	4.12	4110	-4.62	20240213	3765	4.12	20240126	5090	-22.99	20230704	3765	4.12	20240126	1.34	N	004590	100	15 억		48341	N	N	0	N	00	N
103	20240313	110153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	15	2	0.38	51378315	13162	87.87	3905	3935	3860	5070	2735	3905	3903.53	0.32	0	1020	4031	3967	3936	3872	3841	3952	3857	15	1165	100	2730	5	1	15000000	588	4.99	0.34	12	0.09	786.00	11603.00	5090	20230704	-22.99	3765	20240126	4.12	4110	-4.62	20240213	3765	4.12	20240126	5090	-22.99	20230704	3765	4.12	20240126	1.34	N	004590	100	15 억		48341	N	N	0	N	00	N
104	20240313	100154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	30	2	0.77	41167485	10552	70.45	3905	3935	3860	5070	2735	3905	3901.39	0.32	0	300	4031	3967	3936	3872	3841	3952	3857	15	1165	100	2730	5	1	15000000	590	5.01	0.34	12	0.07	786.00	11603.00	5090	20230704	-22.69	3765	20240126	4.52	4110	-4.26	20240213	3765	4.52	20240126	5090	-22.69	20230704	3765	4.52	20240126	1.34	N	004590	100	15 억		48341	N	N	0	N	00	N
105	20240313	090153	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	15	2	0.38	2977980	762	5.09	3905	3920	3905	5070	2735	3905	3908.11	0.32	0	-90	4031	3967	3936	3872	3841	3952	3857	15	1165	100	2730	5	1	15000000	588	4.99	0.34	12	0.01	786.00	11603.00	5090	20230704	-22.99	3765	20240126	4.12	4110	-4.62	20240213	3765	4.12	20240126	5090	-22.99	20230704	3765	4.12	20240126	1.34	N	004590	100	15 억		48341	N	N	0	N	00	N
106	20240312	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-15	5	-0.38	58970635	14975	136.53	3920	4000	3905	5090	2745	3920	3937.94	0.32	0	-303	3960	3940	3930	3910	3900	3935	3905	15	1170	100	2740	5	1	15000000	586	4.97	0.34	12	0.10	786.00	11603.00	5090	20230704	-23.28	3765	20240126	3.72	4110	-4.99	20240213	3765	3.72	20240126	5090	-23.28	20230704	3765	3.72	20240126	1.36	N	004590	100	15 억		48626	N	N	0	N	00	N
107	20240312	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-5	5	-0.13	56645980	14380	131.11	3920	4000	3905	5090	2745	3920	3939.22	0.32	0	-303	3960	3940	3930	3910	3900	3935	3905	15	1170	100	2740	5	1	15000000	587	4.98	0.34	12	0.10	786.00	11603.00	5090	20230704	-23.08	3765	20240126	3.98	4110	-4.74	20240213	3765	3.98	20240126	5090	-23.08	20230704	3765	3.98	20240126	1.36	N	004590	100	15 억		48626	N	N	0	N	00	N
108	20240312	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	5	2	0.13	50032810	12688	115.68	3920	4000	3920	5090	2745	3920	3943.32	0.32	0	-307	3960	3940	3930	3910	3900	3935	3905	15	1170	100	2740	5	1	15000000	589	4.99	0.34	12	0.08	786.00	11603.00	5090	20230704	-22.89	3765	20240126	4.25	4110	-4.50	20240213	3765	4.25	20240126	5090	-22.89	20230704	3765	4.25	20240126	1.36	N	004590	100	15 억		48626	N	N	0	N	00	N
109	20240312	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	10	2	0.26	45778350	11603	105.79	3920	4000	3920	5090	2745	3920	3945.39	0.32	0	-307	3960	3940	3930	3910	3900	3935	3905	15	1170	100	2740	5	1	15000000	590	5.00	0.34	12	0.08	786.00	11603.00	5090	20230704	-22.79	3765	20240126	4.38	4110	-4.38	20240213	3765	4.38	20240126	5090	-22.79	20230704	3765	4.38	20240126	1.36	N	004590	100	15 억		48626	N	N	0	N	00	N
110	20240312	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	10	2	0.26	38541095	9759	88.98	3920	4000	3920	5090	2745	3920	3949.29	0.32	0	-529	3960	3940	3930	3910	3900	3935	3905	15	1170	100	2740	5	1	15000000	590	5.00	0.34	12	0.07	786.00	11603.00	5090	20230704	-22.79	3765	20240126	4.38	4110	-4.38	20240213	3765	4.38	20240126	5090	-22.79	20230704	3765	4.38	20240126	1.36	N	004590	100	15 억		48626	N	N	0	N	00	N
111	20240312	110151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	10	2	0.26	38293535	9696	88.40	3920	4000	3920	5090	2745	3920	3949.42	0.32	0	-530	3960	3940	3930	3910	3900	3935	3905	15	1170	100	2740	5	1	15000000	590	5.00	0.34	12	0.06	786.00	11603.00	5090	20230704	-22.79	3765	20240126	4.38	4110	-4.38	20240213	3765	4.38	20240126	5090	-22.79	20230704	3765	4.38	20240126	1.36	N	004590	100	15 억		48626	N	N	0	N	00	N
112	20240312	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	40	2	1.02	31886425	8070	73.58	3920	4000	3920	5090	2745	3920	3951.23	0.32	0	-532	3960	3940	3930	3910	3900	3935	3905	15	1170	100	2740	5	1	15000000	594	5.04	0.34	12	0.05	786.00	11603.00	5090	20230704	-22.20	3765	20240126	5.18	4110	-3.65	20240213	3765	5.18	20240126	5090	-22.20	20230704	3765	5.18	20240126	1.36	N	004590	100	15 억		48626	N	N	0	N	00	N
113	20240312	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	0	3	0.00	866320	221	2.01	3920	3920	3920	5090	2745	3920	3920.00	0.32	0	-33	3960	3940	3930	3910	3900	3935	3905	15	1170	100	2740	5	1	15000000	588	4.99	0.34	12	0.00	786.00	11603.00	5090	20230704	-22.99	3765	20240126	4.12	4110	-4.62	20240213	3765	4.12	20240126	5090	-22.99	20230704	3765	4.12	20240126	1.36	N	004590	100	15 억		48626	N	N	0	N	00	N
114	20240311	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-30	5	-0.76	43123325	10968	79.39	3950	3950	3920	5130	2765	3950	3931.82	0.33	0	-541	3990	3970	3955	3935	3920	3962	3927	15	1180	100	2760	5	1	15000000	588	4.99	0.34	12	0.07	786.00	11603.00	5090	20230704	-22.99	3765	20240126	4.12	4110	-4.62	20240213	3765	4.12	20240126	5090	-22.99	20230704	3765	4.12	20240126	1.36	N	004590	100	15 억		49167	N	N	0	N	00	N
115	20240311	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-5	5	-0.13	32783810	8334	60.32	3950	3950	3925	5130	2765	3950	3933.74	0.33	0	73	3990	3970	3955	3935	3920	3962	3927	15	1180	100	2760	5	1	15000000	592	5.02	0.34	12	0.06	786.00	11603.00	5090	20230704	-22.50	3765	20240126	4.78	4110	-4.01	20240213	3765	4.78	20240126	5090	-22.50	20230704	3765	4.78	20240126	1.36	N	004590	100	15 억		49167	N	N	0	N	00	N
116	20240311	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-25	5	-0.63	31764835	8075	58.45	3950	3950	3925	5130	2765	3950	3933.73	0.33	0	77	3990	3970	3955	3935	3920	3962	3927	15	1180	100	2760	5	1	15000000	589	4.99	0.34	12	0.05	786.00	11603.00	5090	20230704	-22.89	3765	20240126	4.25	4110	-4.50	20240213	3765	4.25	20240126	5090	-22.89	20230704	3765	4.25	20240126	1.36	N	004590	100	15 억		49167	N	N	0	N	00	N
117	20240311	130151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-10	5	-0.25	26061285	6624	47.94	3950	3950	3925	5130	2765	3950	3934.37	0.33	0	77	3990	3970	3955	3935	3920	3962	3927	15	1180	100	2760	5	1	15000000	591	5.01	0.34	12	0.04	786.00	11603.00	5090	20230704	-22.59	3765	20240126	4.65	4110	-4.14	20240213	3765	4.65	20240126	5090	-22.59	20230704	3765	4.65	20240126	1.36	N	004590	100	15 억		49167	N	N	0	N	00	N
118	20240311	120152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-20	5	-0.51	22721100	5774	41.79	3950	3950	3930	5130	2765	3950	3935.07	0.33	0	77	3990	3970	3955	3935	3920	3962	3927	15	1180	100	2760	5	1	15000000	590	5.00	0.34	12	0.04	786.00	11603.00	5090	20230704	-22.79	3765	20240126	4.38	4110	-4.38	20240213	3765	4.38	20240126	5090	-22.79	20230704	3765	4.38	20240126	1.36	N	004590	100	15 억		49167	N	N	0	N	00	N
119	20240311	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-10	5	-0.25	18909035	4805	34.78	3950	3950	3930	5130	2765	3950	3935.28	0.33	0	77	3990	3970	3955	3935	3920	3962	3927	15	1180	100	2760	5	1	15000000	591	5.01	0.34	12	0.03	786.00	11603.00	5090	20230704	-22.59	3765	20240126	4.65	4110	-4.14	20240213	3765	4.65	20240126	5090	-22.59	20230704	3765	4.65	20240126	1.36	N	004590	100	15 억		49167	N	N	0	N	00	N
120	20240311	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-10	5	-0.25	8509995	2162	15.65	3950	3950	3930	5130	2765	3950	3936.17	0.33	0	77	3990	3970	3955	3935	3920	3962	3927	15	1180	100	2760	5	1	15000000	591	5.01	0.34	12	0.01	786.00	11603.00	5090	20230704	-22.59	3765	20240126	4.65	4110	-4.14	20240213	3765	4.65	20240126	5090	-22.59	20230704	3765	4.65	20240126	1.36	N	004590	100	15 억		49167	N	N	0	N	00	N
121	20240311	090151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-5	5	-0.13	477900	121	0.88	3950	3950	3945	5130	2765	3950	3949.59	0.33	0	-16	3990	3970	3955	3935	3920	3962	3927	15	1180	100	2760	5	1	15000000	592	5.02	0.34	12	0.00	786.00	11603.00	5090	20230704	-22.50	3765	20240126	4.78	4110	-4.01	20240213	3765	4.78	20240126	5090	-22.50	20230704	3765	4.78	20240126	1.36	N	004590	100	15 억		49167	N	N	0	N	00	N
122	20240308	160151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-40	5	-1.00	53992090	13659	121.14	3975	3975	3940	5180	2795	3990	3952.86	0.33	0	-223	4023	4006	3978	3961	3933	4015	3970	15	1190	100	2790	5	1	15000000	593	5.03	0.34	12	0.09	786.00	11603.00	5090	20230704	-22.40	3765	20240126	4.91	4110	-3.89	20240213	3765	4.91	20240126	5090	-22.40	20230704	3765	4.91	20240126	1.34	N	004590	100	15 억		49409	N	N	1	N	00	N
123	20240308	150151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-25	5	-0.63	53051195	13421	119.03	3975	3975	3940	5180	2795	3990	3952.85	0.33	0	-224	4023	4006	3978	3961	3933	4015	3970	15	1190	100	2790	5	1	15000000	595	5.04	0.34	12	0.09	786.00	11603.00	5090	20230704	-22.10	3765	20240126	5.31	4110	-3.53	20240213	3765	5.31	20240126	5090	-22.10	20230704	3765	5.31	20240126	1.34	N	004590	100	15 억		49409	N	N	1	N	00	N
124	20240308	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-30	5	-0.75	52730485	13340	118.31	3975	3975	3940	5180	2795	3990	3952.81	0.33	0	-224	4023	4006	3978	3961	3933	4015	3970	15	1190	100	2790	5	1	15000000	594	5.04	0.34	12	0.09	786.00	11603.00	5090	20230704	-22.20	3765	20240126	5.18	4110	-3.65	20240213	3765	5.18	20240126	5090	-22.20	20230704	3765	5.18	20240126	1.34	N	004590	100	15 억		49409	N	N	1	N	00	N
125	20240308	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-25	5	-0.63	52663165	13323	118.16	3975	3975	3940	5180	2795	3990	3952.80	0.33	0	-224	4023	4006	3978	3961	3933	4015	3970	15	1190	100	2790	5	1	15000000	595	5.04	0.34	12	0.09	786.00	11603.00	5090	20230704	-22.10	3765	20240126	5.31	4110	-3.53	20240213	3765	5.31	20240126	5090	-22.10	20230704	3765	5.31	20240126	1.34	N	004590	100	15 억		49409	N	N	1	N	00	N
126	20240308	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-20	5	-0.50	43427155	10985	97.43	3975	3975	3940	5180	2795	3990	3953.31	0.33	0	-224	4023	4006	3978	3961	3933	4015	3970	15	1190	100	2790	5	1	15000000	596	5.05	0.34	12	0.07	786.00	11603.00	5090	20230704	-22.00	3765	20240126	5.44	4110	-3.41	20240213	3765	5.44	20240126	5090	-22.00	20230704	3765	5.44	20240126	1.34	N	004590	100	15 억		49409	N	N	1	N	00	N
127	20240308	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-35	5	-0.88	42843640	10838	96.12	3975	3975	3940	5180	2795	3990	3953.09	0.33	0	-215	4023	4006	3978	3961	3933	4015	3970	15	1190	100	2790	5	1	15000000	593	5.03	0.34	12	0.07	786.00	11603.00	5090	20230704	-22.30	3765	20240126	5.05	4110	-3.77	20240213	3765	5.05	20240126	5090	-22.30	20230704	3765	5.05	20240126	1.34	N	004590	100	15 억		49409	N	N	1	N	00	N
128	20240308	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-25	5	-0.63	26677195	6746	59.83	3975	3975	3945	5180	2795	3990	3954.52	0.33	0	-116	4023	4006	3978	3961	3933	4015	3970	15	1190	100	2790	5	1	15000000	595	5.04	0.34	12	0.04	786.00	11603.00	5090	20230704	-22.10	3765	20240126	5.31	4110	-3.53	20240213	3765	5.31	20240126	5090	-22.10	20230704	3765	5.31	20240126	1.34	N	004590	100	15 억		49409	N	N	1	N	00	N
129	20240308	090151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-15	5	-0.38	310050	78	0.69	3975	3975	3975	5180	2795	3990	3975.00	0.33	0	-7	4023	4006	3978	3961	3933	4015	3970	15	1190	100	2790	5	1	15000000	596	5.06	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.91	3765	20240126	5.58	4110	-3.28	20240213	3765	5.58	20240126	5090	-21.91	20230704	3765	5.58	20240126	1.34	N	004590	100	15 억		49409	N	N	1	N	00	N
130	20240307	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-10	5	-0.25	44807495	11273	65.23	3965	3995	3950	5200	2800	4000	3974.76	0.33	0	-502	4103	4051	3983	3931	3863	4077	3957	15	1200	100	2800	5	1	15000000	599	5.08	0.34	12	0.08	786.00	11603.00	5090	20230704	-21.61	3765	20240126	5.98	4110	-2.92	20240213	3765	5.98	20240126	5090	-21.61	20230704	3765	5.98	20240126	1.38	N	004590	100	15 억		49912	N	N	1	N	00	N
131	20240307	150147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-20	5	-0.50	35932910	9042	52.32	3965	3995	3950	5200	2800	4000	3974.00	0.33	0	-499	4103	4051	3983	3931	3863	4077	3957	15	1200	100	2800	5	1	15000000	597	5.06	0.34	12	0.06	786.00	11603.00	5090	20230704	-21.81	3765	20240126	5.71	4110	-3.16	20240213	3765	5.71	20240126	5090	-21.81	20230704	3765	5.71	20240126	1.38	N	004590	100	15 억		49912	N	N	0	N	00	N
132	20240307	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-15	5	-0.38	26230225	6605	38.22	3965	3995	3950	5200	2800	4000	3971.27	0.33	0	-484	4103	4051	3983	3931	3863	4077	3957	15	1200	100	2800	5	1	15000000	598	5.07	0.34	12	0.04	786.00	11603.00	5090	20230704	-21.71	3765	20240126	5.84	4110	-3.04	20240213	3765	5.84	20240126	5090	-21.71	20230704	3765	5.84	20240126	1.38	N	004590	100	15 억		49912	N	N	0	N	00	N
133	20240307	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-5	5	-0.12	23460920	5910	34.20	3965	3995	3950	5200	2800	4000	3969.70	0.33	0	-485	4103	4051	3983	3931	3863	4077	3957	15	1200	100	2800	5	1	15000000	599	5.08	0.34	12	0.04	786.00	11603.00	5090	20230704	-21.51	3765	20240126	6.11	4110	-2.80	20240213	3765	6.11	20240126	5090	-21.51	20230704	3765	6.11	20240126	1.38	N	004590	100	15 억		49912	N	N	0	N	00	N
134	20240307	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-15	5	-0.38	20795755	5242	30.33	3965	3995	3950	5200	2800	4000	3967.14	0.33	0	-43	4103	4051	3983	3931	3863	4077	3957	15	1200	100	2800	5	1	15000000	598	5.07	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.71	3765	20240126	5.84	4110	-3.04	20240213	3765	5.84	20240126	5090	-21.71	20230704	3765	5.84	20240126	1.38	N	004590	100	15 억		49912	N	N	0	N	00	N
135	20240307	110151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-30	5	-0.75	17042860	4297	24.86	3965	3995	3950	5200	2800	4000	3966.22	0.33	0	-28	4103	4051	3983	3931	3863	4077	3957	15	1200	100	2800	5	1	15000000	596	5.05	0.34	12	0.03	786.00	11603.00	5090	20230704	-22.00	3765	20240126	5.44	4110	-3.41	20240213	3765	5.44	20240126	5090	-22.00	20230704	3765	5.44	20240126	1.38	N	004590	100	15 억		49912	N	N	0	N	00	N
136	20240307	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-30	5	-0.75	11946380	3010	17.42	3965	3995	3965	5200	2800	4000	3968.90	0.33	0	-28	4103	4051	3983	3931	3863	4077	3957	15	1200	100	2800	5	1	15000000	596	5.05	0.34	12	0.02	786.00	11603.00	5090	20230704	-22.00	3765	20240126	5.44	4110	-3.41	20240213	3765	5.44	20240126	5090	-22.00	20230704	3765	5.44	20240126	1.38	N	004590	100	15 억		49912	N	N	0	N	00	N
137	20240307	090149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-5	5	-0.12	848570	214	1.24	3965	3995	3965	5200	2800	4000	3965.28	0.33	0	-31	4103	4051	3983	3931	3863	4077	3957	15	1200	100	2800	5	1	15000000	599	5.08	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.51	3765	20240126	6.11	4110	-2.80	20240213	3765	6.11	20240126	5090	-21.51	20230704	3765	6.11	20240126	1.38	N	004590	100	15 억		49912	N	N	0	N	00	N
138	20240306	160148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	35	2	0.88	68436425	17282	78.08	3935	4035	3915	5150	2780	3965	3959.98	0.34	0	-1744	4035	4000	3965	3930	3895	3982	3912	15	1185	100	2770	5	1	15000000	600	5.09	0.34	12	0.12	786.00	11603.00	5090	20230704	-21.41	3765	20240126	6.24	4110	-2.68	20240213	3765	6.24	20240126	5090	-21.41	20230704	3765	6.24	20240126	1.37	N	004590	100	15 억		51656	N	N	0	N	00	N
139	20240306	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	15	2	0.38	53148350	13452	60.78	3935	4035	3915	5150	2780	3965	3950.96	0.34	0	-1762	4035	4000	3965	3930	3895	3982	3912	15	1185	100	2770	5	1	15000000	597	5.06	0.34	12	0.09	786.00	11603.00	5090	20230704	-21.81	3765	20240126	5.71	4110	-3.16	20240213	3765	5.71	20240126	5090	-21.81	20230704	3765	5.71	20240126	1.37	N	004590	100	15 억		51656	N	N	0	N	00	N
140	20240306	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	35	2	0.88	51683690	13084	59.12	3935	4035	3915	5150	2780	3965	3950.14	0.34	0	-1762	4035	4000	3965	3930	3895	3982	3912	15	1185	100	2770	5	1	15000000	600	5.09	0.34	12	0.09	786.00	11603.00	5090	20230704	-21.41	3765	20240126	6.24	4110	-2.68	20240213	3765	6.24	20240126	5090	-21.41	20230704	3765	6.24	20240126	1.37	N	004590	100	15 억		51656	N	N	0	N	00	N
141	20240306	130149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	40	2	1.01	51428045	13020	58.83	3935	4035	3915	5150	2780	3965	3949.93	0.34	0	-1762	4035	4000	3965	3930	3895	3982	3912	15	1185	100	2770	5	1	15000000	601	5.10	0.35	12	0.09	786.00	11603.00	5090	20230704	-21.32	3765	20240126	6.37	4110	-2.55	20240213	3765	6.37	20240126	5090	-21.32	20230704	3765	6.37	20240126	1.37	N	004590	100	15 억		51656	N	N	0	N	00	N
142	20240306	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-15	5	-0.38	35170060	8947	40.42	3935	3950	3915	5150	2780	3965	3930.93	0.34	0	-497	4035	4000	3965	3930	3895	3982	3912	15	1185	100	2770	5	1	15000000	593	5.03	0.34	12	0.06	786.00	11603.00	5090	20230704	-22.40	3765	20240126	4.91	4110	-3.89	20240213	3765	4.91	20240126	5090	-22.40	20230704	3765	4.91	20240126	1.37	N	004590	100	15 억		51656	N	N	0	N	00	N
143	20240306	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-50	5	-1.26	19726985	5025	22.70	3935	3940	3915	5150	2780	3965	3925.77	0.34	0	-315	4035	4000	3965	3930	3895	3982	3912	15	1185	100	2770	5	1	15000000	587	4.98	0.34	12	0.03	786.00	11603.00	5090	20230704	-23.08	3765	20240126	3.98	4110	-4.74	20240213	3765	3.98	20240126	5090	-23.08	20230704	3765	3.98	20240126	1.37	N	004590	100	15 억		51656	N	N	0	N	00	N
144	20240306	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-30	5	-0.76	13995220	3564	16.10	3935	3940	3920	5150	2780	3965	3926.83	0.34	0	-65	4035	4000	3965	3930	3895	3982	3912	15	1185	100	2770	5	1	15000000	590	5.01	0.34	12	0.02	786.00	11603.00	5090	20230704	-22.69	3765	20240126	4.52	4110	-4.26	20240213	3765	4.52	20240126	5090	-22.69	20230704	3765	4.52	20240126	1.37	N	004590	100	15 억		51656	N	N	0	N	00	N
145	20240306	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-30	5	-0.76	1416595	360	1.63	3935	3935	3930	5150	2780	3965	3934.99	0.34	0	-7	4035	4000	3965	3930	3895	3982	3912	15	1185	100	2770	5	1	15000000	590	5.01	0.34	12	0.00	786.00	11603.00	5090	20230704	-22.69	3765	20240126	4.52	4110	-4.26	20240213	3765	4.52	20240126	5090	-22.69	20230704	3765	4.52	20240126	1.37	N	004590	100	15 억		51656	N	N	0	N	00	N
146	20240305	160148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-5	5	-0.13	87780195	22133	85.97	3995	4000	3930	5160	2780	3970	3966.03	0.35	0	-210	4076	4022	3991	3937	3906	4007	3922	15	1190	100	2770	5	1	15000000	595	5.04	0.34	12	0.15	786.00	11603.00	5090	20230704	-22.10	3765	20240126	5.31	4110	-3.53	20240213	3765	5.31	20240126	5090	-22.10	20230704	3765	5.31	20240126	1.34	N	004590	100	15 억		51806	N	N	0	N	00	N
147	20240305	150148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-10	5	-0.25	78934740	19888	77.25	3995	4000	3940	5160	2780	3970	3968.96	0.35	0	-501	4076	4022	3991	3937	3906	4007	3922	15	1190	100	2770	5	1	15000000	594	5.04	0.34	12	0.13	786.00	11603.00	5090	20230704	-22.20	3765	20240126	5.18	4110	-3.65	20240213	3765	5.18	20240126	5090	-22.20	20230704	3765	5.18	20240126	1.34	N	004590	100	15 억		51806	N	N	0	N	00	N
148	20240305	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	0	3	0.00	72104850	18160	70.54	3995	4000	3950	5160	2780	3970	3970.53	0.35	0	-477	4076	4022	3991	3937	3906	4007	3922	15	1190	100	2770	5	1	15000000	596	5.05	0.34	12	0.12	786.00	11603.00	5090	20230704	-22.00	3765	20240126	5.44	4110	-3.41	20240213	3765	5.44	20240126	5090	-22.00	20230704	3765	5.44	20240126	1.34	N	004590	100	15 억		51806	N	N	0	N	00	N
149	20240305	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-15	5	-0.38	64412020	16218	62.99	3995	4000	3950	5160	2780	3970	3971.64	0.35	0	-386	4076	4022	3991	3937	3906	4007	3922	15	1190	100	2770	5	1	15000000	593	5.03	0.34	12	0.11	786.00	11603.00	5090	20230704	-22.30	3765	20240126	5.05	4110	-3.77	20240213	3765	5.05	20240126	5090	-22.30	20230704	3765	5.05	20240126	1.34	N	004590	100	15 억		51806	N	N	0	N	00	N
150	20240305	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-20	5	-0.50	60190710	15150	58.84	3995	4000	3950	5160	2780	3970	3972.98	0.35	0	-384	4076	4022	3991	3937	3906	4007	3922	15	1190	100	2770	5	1	15000000	593	5.03	0.34	12	0.10	786.00	11603.00	5090	20230704	-22.40	3765	20240126	4.91	4110	-3.89	20240213	3765	4.91	20240126	5090	-22.40	20230704	3765	4.91	20240126	1.34	N	004590	100	15 억		51806	N	N	0	N	00	N
151	20240305	110148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	5	2	0.13	41414345	10408	40.43	3995	4000	3960	5160	2780	3970	3979.09	0.35	0	-259	4076	4022	3991	3937	3906	4007	3922	15	1190	100	2770	5	1	15000000	596	5.06	0.34	12	0.07	786.00	11603.00	5090	20230704	-21.91	3765	20240126	5.58	4110	-3.28	20240213	3765	5.58	20240126	5090	-21.91	20230704	3765	5.58	20240126	1.34	N	004590	100	15 억		51806	N	N	0	N	00	N
152	20240305	100146	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	10	2	0.25	17938870	4491	17.44	3995	4000	3970	5160	2780	3970	3994.40	0.35	0	-563	4076	4022	3991	3937	3906	4007	3922	15	1190	100	2770	5	1	15000000	597	5.06	0.34	12	0.03	786.00	11603.00	5090	20230704	-21.81	3765	20240126	5.71	4110	-3.16	20240213	3765	5.71	20240126	5090	-21.81	20230704	3765	5.71	20240126	1.34	N	004590	100	15 억		51806	N	N	0	N	00	N
153	20240305	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	20	2	0.50	918800	230	0.89	3995	3995	3990	5160	2780	3970	3994.78	0.35	0	-43	4076	4022	3991	3937	3906	4007	3922	15	1190	100	2770	5	1	15000000	599	5.08	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.61	3765	20240126	5.98	4110	-2.92	20240213	3765	5.98	20240126	5090	-21.61	20230704	3765	5.98	20240126	1.34	N	004590	100	15 억		51806	N	N	0	N	00	N
154	20240304	160148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-10	5	-0.25	102815620	25693	66.53	3980	4045	3960	5170	2790	3980	4001.70	0.34	0	911	4060	4020	3975	3935	3890	3997	3912	15	1190	100	2780	5	1	15000000	596	5.05	0.34	12	0.17	786.00	11603.00	5090	20230704	-22.00	3765	20240126	5.44	4110	-3.41	20240213	3765	5.44	20240126	5090	-22.00	20230704	3765	5.44	20240126	1.39	N	004590	100	15 억		50895	N	N	0	N	00	N
155	20240304	150147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-5	5	-0.13	98779515	24676	63.90	3980	4045	3960	5170	2790	3980	4003.06	0.34	0	658	4060	4020	3975	3935	3890	3997	3912	15	1190	100	2780	5	1	15000000	596	5.06	0.34	12	0.16	786.00	11603.00	5090	20230704	-21.91	3765	20240126	5.58	4110	-3.28	20240213	3765	5.58	20240126	5090	-21.91	20230704	3765	5.58	20240126	1.39	N	004590	100	15 억		50895	N	N	0	N	00	N
156	20240304	140143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	20	2	0.50	90048325	22482	58.22	3980	4045	3960	5170	2790	3980	4005.35	0.34	0	384	4060	4020	3975	3935	3890	3997	3912	15	1190	100	2780	5	1	15000000	600	5.09	0.34	12	0.15	786.00	11603.00	5090	20230704	-21.41	3765	20240126	6.24	4110	-2.68	20240213	3765	6.24	20240126	5090	-21.41	20230704	3765	6.24	20240126	1.39	N	004590	100	15 억		50895	N	N	0	N	00	N
157	20240304	130146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	20	2	0.50	86657500	21634	56.02	3980	4045	3960	5170	2790	3980	4005.62	0.34	0	384	4060	4020	3975	3935	3890	3997	3912	15	1190	100	2780	5	1	15000000	600	5.09	0.34	12	0.14	786.00	11603.00	5090	20230704	-21.41	3765	20240126	6.24	4110	-2.68	20240213	3765	6.24	20240126	5090	-21.41	20230704	3765	6.24	20240126	1.39	N	004590	100	15 억		50895	N	N	0	N	00	N
158	20240304	120142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	20	2	0.50	82436750	20578	53.29	3980	4045	3960	5170	2790	3980	4006.06	0.34	0	384	4060	4020	3975	3935	3890	3997	3912	15	1190	100	2780	5	1	15000000	600	5.09	0.34	12	0.14	786.00	11603.00	5090	20230704	-21.41	3765	20240126	6.24	4110	-2.68	20240213	3765	6.24	20240126	5090	-21.41	20230704	3765	6.24	20240126	1.39	N	004590	100	15 억		50895	N	N	0	N	00	N
159	20240304	110147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	15	2	0.38	67128660	16741	43.35	3980	4045	3960	5170	2790	3980	4009.84	0.34	0	-283	4060	4020	3975	3935	3890	3997	3912	15	1190	100	2780	5	1	15000000	599	5.08	0.34	12	0.11	786.00	11603.00	5090	20230704	-21.51	3765	20240126	6.11	4110	-2.80	20240213	3765	6.11	20240126	5090	-21.51	20230704	3765	6.11	20240126	1.39	N	004590	100	15 억		50895	N	N	0	N	00	N
160	20240304	100146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	45	2	1.13	37989910	9444	24.46	3980	4045	3975	5170	2790	3980	4022.65	0.34	0	-881	4060	4020	3975	3935	3890	3997	3912	15	1190	100	2780	5	1	15000000	604	5.12	0.35	12	0.06	786.00	11603.00	5090	20230704	-20.92	3765	20240126	6.91	4110	-2.07	20240213	3765	6.91	20240126	5090	-20.92	20230704	3765	6.91	20240126	1.39	N	004590	100	15 억		50895	N	N	0	N	00	N
161	20240304	090147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	0	3	0.00	1472600	370	0.96	3980	3980	3980	5170	2790	3980	3980.00	0.34	0	-54	4060	4020	3975	3935	3890	3997	3912	15	1190	100	2780	5	1	15000000	597	5.06	0.34	12	0.00	786.00	11603.00	5090	20230704	-21.81	3765	20240126	5.71	4110	-3.16	20240213	3765	5.71	20240126	5090	-21.81	20230704	3765	5.71	20240126	1.39	N	004590	100	15 억		50895	N	N	0	N	00	N