KissMeData/004590/price/prices-20240501.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	20240531	160201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-10	5	-0.25	63013060	15594	71.82	4050	4080	4035	5260	2835	4050	4040.86	1.51	0	-218	4136	4092	4066	4022	3996	4080	4010	15	1210	100	2910	5	1	15000000	606	5.50	0.33	12	0.10	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.28	N	004590	100	15 억		227090	N	N	0	N	00	N
3	20240531	150201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-10	5	-0.25	56739450	14041	64.67	4050	4080	4035	5260	2835	4050	4040.98	1.51	0	-227	4136	4092	4066	4022	3996	4080	4010	15	1210	100	2910	5	1	15000000	606	5.50	0.33	12	0.09	735.00	12119.00	5090	20230704	-20.63	3765	20240126	7.30	4950	-18.38	20240328	3765	7.30	20240126	5090	-20.63	20230704	3765	7.30	20240126	1.28	N	004590	100	15 억		227090	N	N	0	N	00	N
4	20240531	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	0	3	0.00	32933095	8143	37.50	4050	4080	4035	5260	2835	4050	4044.34	1.51	0	61	4136	4092	4066	4022	3996	4080	4010	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.05	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.28	N	004590	100	15 억		227090	N	N	0	N	00	N
5	20240531	130201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-5	5	-0.12	29510705	7297	33.61	4050	4080	4035	5260	2835	4050	4044.22	1.51	0	61	4136	4092	4066	4022	3996	4080	4010	15	1210	100	2910	5	1	15000000	607	5.50	0.33	12	0.05	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.28	N	004590	100	15 억		227090	N	N	0	N	00	N
6	20240531	120201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-5	5	-0.12	25659040	6345	29.22	4050	4080	4035	5260	2835	4050	4043.98	1.51	0	61	4136	4092	4066	4022	3996	4080	4010	15	1210	100	2910	5	1	15000000	607	5.50	0.33	12	0.04	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.28	N	004590	100	15 억		227090	N	N	0	N	00	N
7	20240531	110201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	0	3	0.00	21788825	5389	24.82	4050	4080	4035	5260	2835	4050	4043.20	1.51	0	60	4136	4092	4066	4022	3996	4080	4010	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.04	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.28	N	004590	100	15 억		227090	N	N	0	N	00	N
8	20240531	100201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	0	3	0.00	14663670	3626	16.70	4050	4080	4035	5260	2835	4050	4044.03	1.51	0	121	4136	4092	4066	4022	3996	4080	4010	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.02	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.28	N	004590	100	15 억		227090	N	N	0	N	00	N
9	20240531	090201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	0	3	0.00	931500	230	1.06	4050	4050	4050	5260	2835	4050	4050.00	1.51	0	0	4136	4092	4066	4022	3996	4080	4010	15	1210	100	2910	5	1	15000000	608	5.51	0.33	12	0.00	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.28	N	004590	100	15 억		227090	N	N	0	N	00	N
10	20240530	160200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-15	5	-0.37	87996040	21665	142.48	4085	4110	4040	5280	2850	4065	4062.04	1.53	0	-1705	4138	4101	4078	4041	4018	4090	4030	15	1215	100	2920	5	1	15000000	608	5.51	0.33	12	0.14	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.27	N	004590	100	15 억		228796	N	N	3	N	00	N
11	20240530	150200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-20	5	-0.49	79872505	19658	129.28	4085	4110	4040	5280	2850	4065	4063.10	1.53	0	-1257	4138	4101	4078	4041	4018	4090	4030	15	1215	100	2920	5	1	15000000	607	5.50	0.33	12	0.13	735.00	12119.00	5090	20230704	-20.53	3765	20240126	7.44	4950	-18.28	20240328	3765	7.44	20240126	5090	-20.53	20230704	3765	7.44	20240126	1.27	N	004590	100	15 억		228796	N	N	3	N	00	N
12	20240530	140201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-15	5	-0.37	74644665	18367	120.79	4085	4110	4040	5280	2850	4065	4064.06	1.53	0	-931	4138	4101	4078	4041	4018	4090	4030	15	1215	100	2920	5	1	15000000	608	5.51	0.33	12	0.12	735.00	12119.00	5090	20230704	-20.43	3765	20240126	7.57	4950	-18.18	20240328	3765	7.57	20240126	5090	-20.43	20230704	3765	7.57	20240126	1.27	N	004590	100	15 억		228796	N	N	3	N	00	N
13	20240530	130201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	0	3	0.00	66491510	16350	107.52	4085	4110	4045	5280	2850	4065	4066.77	1.53	0	-725	4138	4101	4078	4041	4018	4090	4030	15	1215	100	2920	5	1	15000000	610	5.53	0.34	12	0.11	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.27	N	004590	100	15 억		228796	N	N	3	N	00	N
14	20240530	120200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	0	3	0.00	38537975	9457	62.19	4085	4110	4055	5280	2850	4065	4075.16	1.53	0	692	4138	4101	4078	4041	4018	4090	4030	15	1215	100	2920	5	1	15000000	610	5.53	0.34	12	0.06	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.27	N	004590	100	15 억		228796	N	N	3	N	00	N
15	20240530	110200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	10	2	0.25	34270180	8409	55.30	4085	4110	4055	5280	2850	4065	4075.51	1.53	0	1117	4138	4101	4078	4041	4018	4090	4030	15	1215	100	2920	5	1	15000000	611	5.54	0.34	12	0.06	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	1.27	N	004590	100	15 억		228796	N	N	3	N	00	N
16	20240530	100200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	28941990	7098	46.68	4085	4110	4055	5280	2850	4065	4077.62	1.53	0	923	4138	4101	4078	4041	4018	4090	4030	15	1215	100	2920	5	1	15000000	609	5.52	0.34	12	0.05	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.27	N	004590	100	15 억		228796	N	N	3	N	00	N
17	20240530	090201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	20	2	0.49	5222555	1278	8.40	4085	4100	4085	5280	2850	4065	4087.90	1.53	0	-266	4138	4101	4078	4041	4018	4090	4030	15	1215	100	2920	5	1	15000000	613	5.56	0.34	12	0.01	735.00	12119.00	5090	20230704	-19.74	3765	20240126	8.50	4950	-17.47	20240328	3765	8.50	20240126	5090	-19.74	20230704	3765	8.50	20240126	1.27	N	004590	100	15 억		228796	N	N	3	N	00	N
18	20240529	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-20	5	-0.49	61955145	15204	60.09	4085	4115	4055	5310	2860	4085	4074.93	1.52	0	290	4221	4152	4106	4037	3991	4130	4015	15	1225	100	2940	5	1	15000000	610	5.53	0.34	12	0.10	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.29	N	004590	100	15 억		228507	N	N	3	N	00	N
19	20240529	150200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-15	5	-0.37	50971575	12502	49.41	4085	4115	4055	5310	2860	4085	4077.07	1.52	0	316	4221	4152	4106	4037	3991	4130	4015	15	1225	100	2940	5	1	15000000	611	5.54	0.34	12	0.08	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.29	N	004590	100	15 억		228507	N	N	0	N	00	N
20	20240529	140200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-15	5	-0.37	43332865	10626	42.00	4085	4115	4055	5310	2860	4085	4078.00	1.52	0	-399	4221	4152	4106	4037	3991	4130	4015	15	1225	100	2940	5	1	15000000	611	5.54	0.34	12	0.07	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.29	N	004590	100	15 억		228507	N	N	0	N	00	N
21	20240529	130200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-15	5	-0.37	37258515	9132	36.09	4085	4115	4055	5310	2860	4085	4080.00	1.52	0	-359	4221	4152	4106	4037	3991	4130	4015	15	1225	100	2940	5	1	15000000	611	5.54	0.34	12	0.06	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.29	N	004590	100	15 억		228507	N	N	0	N	00	N
22	20240529	120201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-20	5	-0.49	34141825	8365	33.06	4085	4115	4055	5310	2860	4085	4081.51	1.52	0	-359	4221	4152	4106	4037	3991	4130	4015	15	1225	100	2940	5	1	15000000	610	5.53	0.34	12	0.06	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.29	N	004590	100	15 억		228507	N	N	0	N	00	N
23	20240529	110200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-20	5	-0.49	29202550	7149	28.25	4085	4115	4055	5310	2860	4085	4084.84	1.52	0	-602	4221	4152	4106	4037	3991	4130	4015	15	1225	100	2940	5	1	15000000	610	5.53	0.34	12	0.05	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.29	N	004590	100	15 억		228507	N	N	0	N	00	N
24	20240529	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-5	5	-0.12	19839030	4845	19.15	4085	4115	4070	5310	2860	4085	4094.74	1.52	0	-606	4221	4152	4106	4037	3991	4130	4015	15	1225	100	2940	5	1	15000000	612	5.55	0.34	12	0.03	735.00	12119.00	5090	20230704	-19.84	3765	20240126	8.37	4950	-17.58	20240328	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.29	N	004590	100	15 억		228507	N	N	0	N	00	N
25	20240529	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	0	3	0.00	1307200	320	1.26	4085	4085	4085	5310	2860	4085	4085.00	1.52	0	-26	4221	4152	4106	4037	3991	4130	4015	15	1225	100	2940	5	1	15000000	613	5.56	0.34	12	0.00	735.00	12119.00	5090	20230704	-19.74	3765	20240126	8.50	4950	-17.47	20240328	3765	8.50	20240126	5090	-19.74	20230704	3765	8.50	20240126	1.29	N	004590	100	15 억		228507	N	N	0	N	00	N
26	20240528	160159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-50	5	-1.21	103362985	25206	44.10	4175	4175	4060	5370	2895	4135	4100.75	1.54	0	-2367	4278	4206	4158	4086	4038	4242	4122	15	1235	100	2970	5	1	15000000	613	5.56	0.34	12	0.17	735.00	12119.00	5090	20230704	-19.74	3765	20240126	8.50	4950	-17.47	20240328	3765	8.50	20240126	5090	-19.74	20230704	3765	8.50	20240126	1.31	N	004590	100	15 억		230686	N	N	0	N	00	N
27	20240528	150159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-65	5	-1.57	99439905	24245	42.42	4175	4175	4060	5370	2895	4135	4101.46	1.54	0	-2087	4278	4206	4158	4086	4038	4242	4122	15	1235	100	2970	5	1	15000000	611	5.54	0.34	12	0.16	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.31	N	004590	100	15 억		230686	N	N	0	N	00	N
28	20240528	140201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-30	5	-0.73	69740085	16948	29.65	4175	4175	4080	5370	2895	4135	4114.94	1.54	0	-2223	4278	4206	4158	4086	4038	4242	4122	15	1235	100	2970	5	1	15000000	616	5.59	0.34	12	0.11	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	1.31	N	004590	100	15 억		230686	N	N	0	N	00	N
29	20240528	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-20	5	-0.48	53048725	12874	22.52	4175	4175	4105	5370	2895	4135	4120.61	1.54	0	-1533	4278	4206	4158	4086	4038	4242	4122	15	1235	100	2970	5	1	15000000	617	5.60	0.34	12	0.09	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	1.31	N	004590	100	15 억		230686	N	N	0	N	00	N
30	20240528	120159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-5	5	-0.12	39387990	9550	16.71	4175	4175	4105	5370	2895	4135	4124.40	1.54	0	754	4278	4206	4158	4086	4038	4242	4122	15	1235	100	2970	5	1	15000000	620	5.62	0.34	12	0.06	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	1.31	N	004590	100	15 억		230686	N	N	0	N	00	N
31	20240528	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-15	5	-0.36	33401420	8099	14.17	4175	4175	4105	5370	2895	4135	4124.14	1.54	0	754	4278	4206	4158	4086	4038	4242	4122	15	1235	100	2970	5	1	15000000	618	5.61	0.34	12	0.05	735.00	12119.00	5090	20230704	-19.06	3765	20240126	9.43	4950	-16.77	20240328	3765	9.43	20240126	5090	-19.06	20230704	3765	9.43	20240126	1.31	N	004590	100	15 억		230686	N	N	0	N	00	N
32	20240528	100200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-20	5	-0.48	15669570	3792	6.63	4175	4175	4105	5370	2895	4135	4132.27	1.54	0	111	4278	4206	4158	4086	4038	4242	4122	15	1235	100	2970	5	1	15000000	617	5.60	0.34	12	0.03	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	1.31	N	004590	100	15 억		230686	N	N	0	N	00	N
33	20240528	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	40	2	0.97	1006175	241	0.42	4175	4175	4175	5370	2895	4135	4175.00	1.54	0	-118	4278	4206	4158	4086	4038	4242	4122	15	1235	100	2970	5	1	15000000	626	5.68	0.34	12	0.00	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	1.31	N	004590	100	15 억		230686	N	N	0	N	00	N
34	20240527	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	75	2	1.85	238167565	57077	245.53	4110	4230	4110	5270	2845	4060	4172.98	1.52	0	2662	4166	4112	4076	4022	3986	4095	4005	15	1210	100	2920	5	1	15000000	620	5.63	0.34	12	0.38	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	1.29	N	004590	100	15 억		228213	N	N	0	N	00	N
35	20240527	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	75	2	1.85	226002330	54134	232.87	4110	4230	4110	5270	2845	4060	4175.12	1.52	0	2569	4166	4112	4076	4022	3986	4095	4005	15	1210	100	2920	5	1	15000000	620	5.63	0.34	12	0.36	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	1.29	N	004590	100	15 억		228213	N	N	0	N	00	N
36	20240527	140159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	95	2	2.34	221471725	53040	228.17	4110	4230	4110	5270	2845	4060	4175.82	1.52	0	2627	4166	4112	4076	4022	3986	4095	4005	15	1210	100	2920	5	1	15000000	623	5.65	0.34	12	0.35	735.00	12119.00	5090	20230704	-18.37	3765	20240126	10.36	4950	-16.06	20240328	3765	10.36	20240126	5090	-18.37	20230704	3765	10.36	20240126	1.29	N	004590	100	15 억		228213	N	N	0	N	00	N
37	20240527	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	120	2	2.96	210089880	50303	216.39	4110	4230	4110	5270	2845	4060	4176.77	1.52	0	2603	4166	4112	4076	4022	3986	4095	4005	15	1210	100	2920	5	1	15000000	627	5.69	0.34	12	0.34	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	1.29	N	004590	100	15 억		228213	N	N	0	N	00	N
38	20240527	120159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	100	2	2.46	190710850	45651	196.38	4110	4230	4110	5270	2845	4060	4177.89	1.52	0	3168	4166	4112	4076	4022	3986	4095	4005	15	1210	100	2920	5	1	15000000	624	5.66	0.34	12	0.30	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	1.29	N	004590	100	15 억		228213	N	N	0	N	00	N
39	20240527	110159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	120	2	2.96	176196880	42165	181.39	4110	4230	4110	5270	2845	4060	4179.09	1.52	0	3681	4166	4112	4076	4022	3986	4095	4005	15	1210	100	2920	5	1	15000000	627	5.69	0.34	12	0.28	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	1.29	N	004590	100	15 억		228213	N	N	0	N	00	N
40	20240527	100159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	115	2	2.83	158391460	37897	163.03	4110	4230	4110	5270	2845	4060	4179.90	1.52	0	2323	4166	4112	4076	4022	3986	4095	4005	15	1210	100	2920	5	1	15000000	626	5.68	0.34	12	0.25	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	1.29	N	004590	100	15 억		228213	N	N	0	N	00	N
41	20240527	090159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	95	2	2.34	20389130	4937	21.24	4110	4155	4110	5270	2845	4060	4131.60	1.52	0	-280	4166	4112	4076	4022	3986	4095	4005	15	1210	100	2920	5	1	15000000	623	5.65	0.34	12	0.03	735.00	12119.00	5090	20230704	-18.37	3765	20240126	10.36	4950	-16.06	20240328	3765	10.36	20240126	5090	-18.37	20230704	3765	10.36	20240126	1.29	N	004590	100	15 억		228213	N	N	0	N	00	N
42	20240524	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	94543035	23239	135.17	4065	4130	4040	5280	2850	4065	4068.29	1.55	0	-4421	4121	4092	4071	4042	4021	4082	4032	15	1215	100	2920	5	1	15000000	609	5.52	0.34	12	0.15	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.31	N	004590	100	15 억		232635	N	N	0	N	00	N
43	20240524	150154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	91733685	22547	131.15	4065	4130	4040	5280	2850	4065	4068.55	1.55	0	-4230	4121	4092	4071	4042	4021	4082	4032	15	1215	100	2920	5	1	15000000	609	5.52	0.34	12	0.15	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.31	N	004590	100	15 억		232635	N	N	0	N	00	N
44	20240524	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	85697225	21060	122.50	4065	4130	4040	5280	2850	4065	4069.19	1.55	0	-4172	4121	4092	4071	4042	4021	4082	4032	15	1215	100	2920	5	1	15000000	609	5.52	0.34	12	0.14	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.31	N	004590	100	15 억		232635	N	N	0	N	00	N
45	20240524	130153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-10	5	-0.25	80353100	19741	114.83	4065	4130	4040	5280	2850	4065	4070.37	1.55	0	-4173	4121	4092	4071	4042	4021	4082	4032	15	1215	100	2920	5	1	15000000	608	5.52	0.33	12	0.13	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.31	N	004590	100	15 억		232635	N	N	0	N	00	N
46	20240524	120154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-5	5	-0.12	77756565	19101	111.10	4065	4130	4040	5280	2850	4065	4070.81	1.55	0	-3983	4121	4092	4071	4042	4021	4082	4032	15	1215	100	2920	5	1	15000000	609	5.52	0.34	12	0.13	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.31	N	004590	100	15 억		232635	N	N	0	N	00	N
47	20240524	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	5	2	0.12	75292765	18494	107.57	4065	4130	4040	5280	2850	4065	4071.20	1.55	0	-3876	4121	4092	4071	4042	4021	4082	4032	15	1215	100	2920	5	1	15000000	611	5.54	0.34	12	0.12	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.31	N	004590	100	15 억		232635	N	N	0	N	00	N
48	20240524	100153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	5	2	0.12	29411270	7237	42.10	4065	4130	4040	5280	2850	4065	4064.01	1.55	0	-982	4121	4092	4071	4042	4021	4082	4032	15	1215	100	2920	5	1	15000000	611	5.54	0.34	12	0.05	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.31	N	004590	100	15 억		232635	N	N	0	N	00	N
49	20240524	090153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	0	3	0.00	12587720	3083	17.93	4065	4130	4065	5280	2850	4065	4082.95	1.55	0	-128	4121	4092	4071	4042	4021	4082	4032	15	1215	100	2920	5	1	15000000	610	5.53	0.34	12	0.02	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.31	N	004590	100	15 억		232635	N	N	0	N	00	N
50	20240523	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-25	5	-0.61	69821840	17192	55.05	4075	4100	4050	5310	2865	4090	4061.13	1.57	0	-3254	4160	4125	4080	4045	4000	4142	4062	15	1220	100	2940	5	1	15000000	610	5.53	0.34	12	0.11	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.30	N	004590	100	15 억		235890	N	N	1	N	00	N
51	20240523	150154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-35	5	-0.86	61718965	15196	48.66	4075	4100	4050	5310	2865	4090	4061.33	1.57	0	-2938	4160	4125	4080	4045	4000	4142	4062	15	1220	100	2940	5	1	15000000	608	5.52	0.33	12	0.10	735.00	12119.00	5090	20230704	-20.33	3765	20240126	7.70	4950	-18.08	20240328	3765	7.70	20240126	5090	-20.33	20230704	3765	7.70	20240126	1.30	N	004590	100	15 억		235890	N	N	1	N	00	N
52	20240523	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-25	5	-0.61	48802555	12011	38.46	4075	4100	4050	5310	2865	4090	4062.92	1.57	0	-2364	4160	4125	4080	4045	4000	4142	4062	15	1220	100	2940	5	1	15000000	610	5.53	0.34	12	0.08	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.30	N	004590	100	15 억		235890	N	N	1	N	00	N
53	20240523	130153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-30	5	-0.73	43230675	10639	34.06	4075	4100	4050	5310	2865	4090	4063.16	1.57	0	-2014	4160	4125	4080	4045	4000	4142	4062	15	1220	100	2940	5	1	15000000	609	5.52	0.34	12	0.07	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.30	N	004590	100	15 억		235890	N	N	1	N	00	N
54	20240523	120152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-25	5	-0.61	38534195	9483	30.36	4075	4100	4050	5310	2865	4090	4063.21	1.57	0	-1275	4160	4125	4080	4045	4000	4142	4062	15	1220	100	2940	5	1	15000000	610	5.53	0.34	12	0.06	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.30	N	004590	100	15 억		235890	N	N	1	N	00	N
55	20240523	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-5	5	-0.12	32801730	8075	25.85	4075	4100	4050	5310	2865	4090	4061.77	1.57	0	-805	4160	4125	4080	4045	4000	4142	4062	15	1220	100	2940	5	1	15000000	613	5.56	0.34	12	0.05	735.00	12119.00	5090	20230704	-19.74	3765	20240126	8.50	4950	-17.47	20240328	3765	8.50	20240126	5090	-19.74	20230704	3765	8.50	20240126	1.30	N	004590	100	15 억		235890	N	N	1	N	00	N
56	20240523	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-20	5	-0.49	22145160	5456	17.47	4075	4095	4050	5310	2865	4090	4058.26	1.57	0	-771	4160	4125	4080	4045	4000	4142	4062	15	1220	100	2940	5	1	15000000	611	5.54	0.34	12	0.04	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.30	N	004590	100	15 억		235890	N	N	1	N	00	N
57	20240523	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-15	5	-0.37	881785	216	0.69	4075	4095	4075	5310	2865	4090	4075.35	1.57	0	-13	4160	4125	4080	4045	4000	4142	4062	15	1220	100	2940	5	1	15000000	611	5.54	0.34	12	0.00	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	1.30	N	004590	100	15 억		235890	N	N	1	N	00	N
58	20240522	160151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	15	2	0.37	126818525	31190	101.52	4075	4115	4035	5290	2855	4075	4065.80	1.58	0	-618	4185	4130	4090	4035	3995	4110	4015	15	1215	100	2930	5	1	15000000	614	5.56	0.34	12	0.21	735.00	12119.00	5090	20230704	-19.65	3765	20240126	8.63	4950	-17.37	20240328	3765	8.63	20240126	5090	-19.65	20230704	3765	8.63	20240126	1.30	N	004590	100	15 억		236510	N	N	1	N	00	N
59	20240522	150153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	5	2	0.12	118042215	29037	94.52	4075	4115	4035	5290	2855	4075	4065.23	1.58	0	133	4185	4130	4090	4035	3995	4110	4015	15	1215	100	2930	5	1	15000000	612	5.55	0.34	12	0.19	735.00	12119.00	5090	20230704	-19.84	3765	20240126	8.37	4950	-17.58	20240328	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.30	N	004590	100	15 억		236510	N	N	1	N	00	N
60	20240522	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-10	5	-0.25	112609400	27701	90.17	4075	4115	4035	5290	2855	4075	4065.17	1.58	0	936	4185	4130	4090	4035	3995	4110	4015	15	1215	100	2930	5	1	15000000	610	5.53	0.34	12	0.18	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.30	N	004590	100	15 억		236510	N	N	1	N	00	N
61	20240522	130153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-5	5	-0.12	100202605	24647	80.23	4075	4115	4035	5290	2855	4075	4065.51	1.58	0	1276	4185	4130	4090	4035	3995	4110	4015	15	1215	100	2930	5	1	15000000	611	5.54	0.34	12	0.16	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.30	N	004590	100	15 억		236510	N	N	1	N	00	N
62	20240522	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-10	5	-0.25	98449215	24217	78.83	4075	4115	4035	5290	2855	4075	4065.29	1.58	0	1306	4185	4130	4090	4035	3995	4110	4015	15	1215	100	2930	5	1	15000000	610	5.53	0.34	12	0.16	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.30	N	004590	100	15 억		236510	N	N	1	N	00	N
63	20240522	110152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	25	2	0.61	79875395	19677	64.05	4075	4105	4035	5290	2855	4075	4059.33	1.58	0	1541	4185	4130	4090	4035	3995	4110	4015	15	1215	100	2930	5	1	15000000	615	5.58	0.34	12	0.13	735.00	12119.00	5090	20230704	-19.45	3765	20240126	8.90	4950	-17.17	20240328	3765	8.90	20240126	5090	-19.45	20230704	3765	8.90	20240126	1.30	N	004590	100	15 억		236510	N	N	1	N	00	N
64	20240522	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-15	5	-0.37	48119080	11879	38.67	4075	4080	4035	5290	2855	4075	4050.77	1.58	0	2092	4185	4130	4090	4035	3995	4110	4015	15	1215	100	2930	5	1	15000000	609	5.52	0.34	12	0.08	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.30	N	004590	100	15 억		236510	N	N	1	N	00	N
65	20240522	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	0	3	0.00	342090	84	0.27	4075	4075	4065	5290	2855	4075	4072.50	1.58	0	-31	4185	4130	4090	4035	3995	4110	4015	15	1215	100	2930	5	1	15000000	611	5.54	0.34	12	0.00	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	1.30	N	004590	100	15 억		236510	N	N	1	N	00	N
66	20240521	160151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-45	5	-1.09	124912605	30647	60.67	4145	4145	4050	5350	2885	4120	4075.85	1.63	0	-7323	4283	4201	4143	4061	4003	4242	4102	15	1230	100	2960	5	1	15000000	611	5.54	0.34	12	0.20	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	1.29	N	004590	100	15 억		243832	N	N	1	N	00	N
67	20240521	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-45	5	-1.09	120626960	29595	58.59	4145	4145	4050	5350	2885	4120	4075.92	1.63	0	-7129	4283	4201	4143	4061	4003	4242	4102	15	1230	100	2960	5	1	15000000	611	5.54	0.34	12	0.20	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	1.29	N	004590	100	15 억		243832	N	N	3	N	00	N
68	20240521	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-45	5	-1.09	112602535	27625	54.69	4145	4145	4050	5350	2885	4120	4076.11	1.63	0	-6967	4283	4201	4143	4061	4003	4242	4102	15	1230	100	2960	5	1	15000000	611	5.54	0.34	12	0.18	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	1.29	N	004590	100	15 억		243832	N	N	3	N	00	N
69	20240521	130153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-55	5	-1.33	94838935	23262	46.05	4145	4145	4050	5350	2885	4120	4076.99	1.63	0	-6191	4283	4201	4143	4061	4003	4242	4102	15	1230	100	2960	5	1	15000000	610	5.53	0.34	12	0.16	735.00	12119.00	5090	20230704	-20.14	3765	20240126	7.97	4950	-17.88	20240328	3765	7.97	20240126	5090	-20.14	20230704	3765	7.97	20240126	1.29	N	004590	100	15 억		243832	N	N	3	N	00	N
70	20240521	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-50	5	-1.21	89859860	22037	43.63	4145	4145	4050	5350	2885	4120	4077.68	1.63	0	-6076	4283	4201	4143	4061	4003	4242	4102	15	1230	100	2960	5	1	15000000	611	5.54	0.34	12	0.15	735.00	12119.00	5090	20230704	-20.04	3765	20240126	8.10	4950	-17.78	20240328	3765	8.10	20240126	5090	-20.04	20230704	3765	8.10	20240126	1.29	N	004590	100	15 억		243832	N	N	3	N	00	N
71	20240521	110153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-60	5	-1.46	74030530	18138	35.91	4145	4145	4060	5350	2885	4120	4081.52	1.63	0	-3672	4283	4201	4143	4061	4003	4242	4102	15	1230	100	2960	5	1	15000000	609	5.52	0.34	12	0.12	735.00	12119.00	5090	20230704	-20.24	3765	20240126	7.84	4950	-17.98	20240328	3765	7.84	20240126	5090	-20.24	20230704	3765	7.84	20240126	1.29	N	004590	100	15 억		243832	N	N	3	N	00	N
72	20240521	100152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-40	5	-0.97	55536655	13590	26.90	4145	4145	4070	5350	2885	4120	4086.58	1.63	0	-2335	4283	4201	4143	4061	4003	4242	4102	15	1230	100	2960	5	1	15000000	612	5.55	0.34	12	0.09	735.00	12119.00	5090	20230704	-19.84	3765	20240126	8.37	4950	-17.58	20240328	3765	8.37	20240126	5090	-19.84	20230704	3765	8.37	20240126	1.29	N	004590	100	15 억		243832	N	N	3	N	00	N
73	20240521	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	20	2	0.49	298430	72	0.14	4145	4145	4140	5350	2885	4120	4144.86	1.63	0	-2	4283	4201	4143	4061	4003	4242	4102	15	1230	100	2960	5	1	15000000	621	5.63	0.34	12	0.00	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	1.29	N	004590	100	15 억		243832	N	N	3	N	00	N
74	20240517	160152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-35	5	-0.85	186796020	45528	68.04	4180	4180	4070	5380	2900	4140	4102.88	1.66	0	-1273	4363	4251	4138	4026	3913	4195	3970	15	1240	100	2980	5	1	15000000	616	5.59	0.34	12	0.30	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	1.41	N	004590	100	15 억		248651	N	N	2	N	00	N
75	20240517	150154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-40	5	-0.97	180430015	43974	65.71	4180	4180	4070	5380	2900	4140	4103.11	1.66	0	-1585	4363	4251	4138	4026	3913	4195	3970	15	1240	100	2980	5	1	15000000	615	5.58	0.34	12	0.29	735.00	12119.00	5090	20230704	-19.45	3765	20240126	8.90	4950	-17.17	20240328	3765	8.90	20240126	5090	-19.45	20230704	3765	8.90	20240126	1.41	N	004590	100	15 억		248651	N	N	2	N	00	N
76	20240517	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-40	5	-0.97	157755420	38431	57.43	4180	4180	4070	5380	2900	4140	4104.90	1.66	0	-2814	4363	4251	4138	4026	3913	4195	3970	15	1240	100	2980	5	1	15000000	615	5.58	0.34	12	0.26	735.00	12119.00	5090	20230704	-19.45	3765	20240126	8.90	4950	-17.17	20240328	3765	8.90	20240126	5090	-19.45	20230704	3765	8.90	20240126	1.41	N	004590	100	15 억		248651	N	N	2	N	00	N
77	20240517	130151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-30	5	-0.72	146071795	35587	53.18	4180	4180	4070	5380	2900	4140	4104.64	1.66	0	-2753	4363	4251	4138	4026	3913	4195	3970	15	1240	100	2980	5	1	15000000	617	5.59	0.34	12	0.24	735.00	12119.00	5090	20230704	-19.25	3765	20240126	9.16	4950	-16.97	20240328	3765	9.16	20240126	5090	-19.25	20230704	3765	9.16	20240126	1.41	N	004590	100	15 억		248651	N	N	2	N	00	N
78	20240517	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-50	5	-1.21	134826120	32845	49.08	4180	4180	4070	5380	2900	4140	4104.92	1.66	0	-2666	4363	4251	4138	4026	3913	4195	3970	15	1240	100	2980	5	1	15000000	614	5.56	0.34	12	0.22	735.00	12119.00	5090	20230704	-19.65	3765	20240126	8.63	4950	-17.37	20240328	3765	8.63	20240126	5090	-19.65	20230704	3765	8.63	20240126	1.41	N	004590	100	15 억		248651	N	N	2	N	00	N
79	20240517	110151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-25	5	-0.60	84964550	20647	30.85	4180	4180	4075	5380	2900	4140	4115.10	1.66	0	-2728	4363	4251	4138	4026	3913	4195	3970	15	1240	100	2980	5	1	15000000	617	5.60	0.34	12	0.14	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	1.41	N	004590	100	15 억		248651	N	N	2	N	00	N
80	20240517	100149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-20	5	-0.48	61159495	14874	22.23	4180	4180	4075	5380	2900	4140	4111.84	1.66	0	67	4363	4251	4138	4026	3913	4195	3970	15	1240	100	2980	5	1	15000000	618	5.61	0.34	12	0.10	735.00	12119.00	5090	20230704	-19.06	3765	20240126	9.43	4950	-16.77	20240328	3765	9.43	20240126	5090	-19.06	20230704	3765	9.43	20240126	1.41	N	004590	100	15 억		248651	N	N	2	N	00	N
81	20240517	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	0	3	0.00	865515	208	0.31	4180	4180	4140	5380	2900	4140	4161.13	1.66	0	-41	4363	4251	4138	4026	3913	4195	3970	15	1240	100	2980	5	1	15000000	621	5.63	0.34	12	0.00	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	1.41	N	004590	100	15 억		248651	N	N	2	N	00	N
82	20240516	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-100	5	-2.36	271505180	64930	161.15	4230	4250	4025	5510	2970	4240	4181.62	1.60	0	7614	4326	4282	4231	4187	4136	4257	4162	15	1270	100	3050	5	1	15000000	621	5.63	0.34	12	0.43	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	1.41	N	004590	100	15 억		239719	N	N	2	N	00	N
83	20240516	150149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-65	5	-1.53	259960335	62152	154.25	4230	4250	4025	5510	2970	4240	4182.65	1.60	0	7844	4326	4282	4231	4187	4136	4257	4162	15	1270	100	3050	5	1	15000000	626	5.68	0.34	12	0.41	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	1.41	N	004590	100	15 억		239719	N	N	1	N	00	N
84	20240516	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-50	5	-1.18	224361280	53585	132.99	4230	4250	4025	5510	2970	4240	4187.02	1.60	0	6390	4326	4282	4231	4187	4136	4257	4162	15	1270	100	3050	5	1	15000000	629	5.70	0.35	12	0.36	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	1.41	N	004590	100	15 억		239719	N	N	1	N	00	N
85	20240516	130151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-35	5	-0.83	103656600	24545	60.92	4230	4250	4195	5510	2970	4240	4223.12	1.60	0	2094	4326	4282	4231	4187	4136	4257	4162	15	1270	100	3050	5	1	15000000	631	5.72	0.35	12	0.16	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	1.41	N	004590	100	15 억		239719	N	N	1	N	00	N
86	20240516	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-10	5	-0.24	85535605	20238	50.23	4230	4250	4200	5510	2970	4240	4226.49	1.60	0	1780	4326	4282	4231	4187	4136	4257	4162	15	1270	100	3050	5	1	15000000	635	5.76	0.35	12	0.13	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	1.41	N	004590	100	15 억		239719	N	N	1	N	00	N
87	20240516	110149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-5	5	-0.12	56856690	13449	33.38	4230	4250	4200	5510	2970	4240	4227.58	1.60	0	2082	4326	4282	4231	4187	4136	4257	4162	15	1270	100	3050	5	1	15000000	635	5.76	0.35	12	0.09	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	1.41	N	004590	100	15 억		239719	N	N	1	N	00	N
88	20240516	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	0	3	0.00	44225275	10470	25.99	4230	4250	4200	5510	2970	4240	4224.00	1.60	0	2083	4326	4282	4231	4187	4136	4257	4162	15	1270	100	3050	5	1	15000000	636	5.77	0.35	12	0.07	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	1.41	N	004590	100	15 억		239719	N	N	1	N	00	N
89	20240516	090150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-5	5	-0.12	1201330	284	0.70	4230	4235	4225	5510	2970	4240	4230.04	1.60	0	80	4326	4282	4231	4187	4136	4257	4162	15	1270	100	3050	5	1	15000000	635	5.76	0.35	12	0.00	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	1.41	N	004590	100	15 억		239719	N	N	1	N	00	N
90	20240514	160151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-15	5	-0.35	168048635	39888	116.46	4255	4275	4180	5530	2980	4255	4213.01	1.59	0	1698	4321	4287	4251	4217	4181	4305	4235	15	1275	100	3060	5	1	15000000	636	5.77	0.35	12	0.27	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	1.41	N	004590	100	15 억		238021	N	N	1	N	00	N
91	20240514	150152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-30	5	-0.71	164537870	39059	114.04	4255	4275	4180	5530	2980	4255	4212.55	1.59	0	2015	4321	4287	4251	4217	4181	4305	4235	15	1275	100	3060	5	1	15000000	634	5.75	0.35	12	0.26	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	1.41	N	004590	100	15 억		238021	N	N	2	N	00	N
92	20240514	140151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-35	5	-0.82	146055625	34682	101.26	4255	4275	4180	5530	2980	4255	4211.28	1.59	0	2691	4321	4287	4251	4217	4181	4305	4235	15	1275	100	3060	5	1	15000000	633	5.74	0.35	12	0.23	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	1.41	N	004590	100	15 억		238021	N	N	2	N	00	N
93	20240514	130151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-40	5	-0.94	126399730	30002	87.59	4255	4275	4180	5530	2980	4255	4213.04	1.59	0	2601	4321	4287	4251	4217	4181	4305	4235	15	1275	100	3060	5	1	15000000	632	5.73	0.35	12	0.20	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	1.41	N	004590	100	15 억		238021	N	N	2	N	00	N
94	20240514	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-45	5	-1.06	106740965	25332	73.96	4255	4275	4180	5530	2980	4255	4213.68	1.59	0	2387	4321	4287	4251	4217	4181	4305	4235	15	1275	100	3060	5	1	15000000	632	5.73	0.35	12	0.17	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	1.41	N	004590	100	15 억		238021	N	N	2	N	00	N
95	20240514	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-35	5	-0.82	97070370	23033	67.25	4255	4275	4180	5530	2980	4255	4214.40	1.59	0	2670	4321	4287	4251	4217	4181	4305	4235	15	1275	100	3060	5	1	15000000	633	5.74	0.35	12	0.15	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	1.41	N	004590	100	15 억		238021	N	N	2	N	00	N
96	20240514	100150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-10	5	-0.24	31700030	7478	21.83	4255	4275	4220	5530	2980	4255	4239.11	1.59	0	2177	4321	4287	4251	4217	4181	4305	4235	15	1275	100	3060	5	1	15000000	637	5.78	0.35	12	0.05	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	1.41	N	004590	100	15 억		238021	N	N	2	N	00	N
97	20240514	090151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	0	3	0.00	676550	159	0.46	4255	4260	4255	5530	2980	4255	4255.03	1.59	0	-62	4321	4287	4251	4217	4181	4305	4235	15	1275	100	3060	5	1	15000000	638	5.79	0.35	12	0.00	735.00	12119.00	5090	20230704	-16.40	3765	20240126	13.01	4950	-14.04	20240328	3765	13.01	20240126	5090	-16.40	20230704	3765	13.01	20240126	1.41	N	004590	100	15 억		238021	N	N	2	N	00	N
98	20240513	160151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-10	5	-0.23	145505935	34235	113.68	4225	4285	4215	5540	2990	4265	4250.21	1.60	0	-1824	4321	4292	4246	4217	4171	4270	4195	15	1275	100	3070	5	1	15000000	638	5.79	0.35	12	0.23	735.00	12119.00	5090	20230704	-16.40	3765	20240126	13.01	4950	-14.04	20240328	3765	13.01	20240126	5090	-16.40	20230704	3765	13.01	20240126	1.48	N	004590	100	15 억		239837	N	N	2	N	00	N
99	20240513	150151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-10	5	-0.23	138962550	32698	108.58	4225	4285	4215	5540	2990	4265	4249.88	1.60	0	-1659	4321	4292	4246	4217	4171	4270	4195	15	1275	100	3070	5	1	15000000	638	5.79	0.35	12	0.22	735.00	12119.00	5090	20230704	-16.40	3765	20240126	13.01	4950	-14.04	20240328	3765	13.01	20240126	5090	-16.40	20230704	3765	13.01	20240126	1.48	N	004590	100	15 억		239837	N	N	1	N	00	N
100	20240513	140150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	10	2	0.23	135814040	31958	106.12	4225	4285	4215	5540	2990	4265	4249.77	1.60	0	-1756	4321	4292	4246	4217	4171	4270	4195	15	1275	100	3070	5	1	15000000	641	5.82	0.35	12	0.21	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	1.48	N	004590	100	15 억		239837	N	N	1	N	00	N
101	20240513	130151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	5	2	0.12	110092100	25924	86.08	4225	4280	4215	5540	2990	4265	4246.73	1.60	0	-1983	4321	4292	4246	4217	4171	4270	4195	15	1275	100	3070	5	1	15000000	641	5.81	0.35	12	0.17	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	1.48	N	004590	100	15 억		239837	N	N	1	N	00	N
102	20240513	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	5	2	0.12	99378335	23408	77.73	4225	4280	4215	5540	2990	4265	4245.49	1.60	0	-1730	4321	4292	4246	4217	4171	4270	4195	15	1275	100	3070	5	1	15000000	641	5.81	0.35	12	0.16	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	1.48	N	004590	100	15 억		239837	N	N	1	N	00	N
103	20240513	110150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	0	3	0.00	82395525	19423	64.50	4225	4280	4215	5540	2990	4265	4242.16	1.60	0	-2884	4321	4292	4246	4217	4171	4270	4195	15	1275	100	3070	5	1	15000000	640	5.80	0.35	12	0.13	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	1.48	N	004590	100	15 억		239837	N	N	1	N	00	N
104	20240513	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-15	5	-0.35	56453060	13326	44.25	4225	4280	4215	5540	2990	4265	4236.31	1.60	0	-226	4321	4292	4246	4217	4171	4270	4195	15	1275	100	3070	5	1	15000000	638	5.78	0.35	12	0.09	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	1.48	N	004590	100	15 억		239837	N	N	1	N	00	N
105	20240513	090151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-50	5	-1.17	11098860	2628	8.73	4225	4240	4215	5540	2990	4265	4223.31	1.60	0	604	4321	4292	4246	4217	4171	4270	4195	15	1275	100	3070	5	1	15000000	632	5.73	0.35	12	0.02	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	1.48	N	004590	100	15 억		239837	N	N	1	N	00	N
106	20240510	160148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	10	2	0.24	127234615	30115	88.66	4275	4275	4200	5530	2980	4255	4224.96	1.60	0	82	4385	4320	4275	4210	4165	4297	4187	15	1275	100	3060	5	1	15000000	640	5.80	0.35	12	0.20	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	1.52	N	004590	100	15 억		239756	N	N	1	N	00	N
107	20240510	150148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	0	3	0.00	116161525	27510	81.00	4275	4275	4200	5530	2980	4255	4222.52	1.60	0	4	4385	4320	4275	4210	4165	4297	4187	15	1275	100	3060	5	1	15000000	638	5.79	0.35	12	0.18	735.00	12119.00	5090	20230704	-16.40	3765	20240126	13.01	4950	-14.04	20240328	3765	13.01	20240126	5090	-16.40	20230704	3765	13.01	20240126	1.52	N	004590	100	15 억		239756	N	N	1	N	00	N
108	20240510	140148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-10	5	-0.24	108985940	25825	76.03	4275	4275	4200	5530	2980	4255	4220.17	1.60	0	620	4385	4320	4275	4210	4165	4297	4187	15	1275	100	3060	5	1	15000000	637	5.78	0.35	12	0.17	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	1.52	N	004590	100	15 억		239756	N	N	1	N	00	N
109	20240510	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-15	5	-0.35	100982200	23937	70.48	4275	4275	4200	5530	2980	4255	4218.67	1.60	0	633	4385	4320	4275	4210	4165	4297	4187	15	1275	100	3060	5	1	15000000	636	5.77	0.35	12	0.16	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	1.52	N	004590	100	15 억		239756	N	N	1	N	00	N
110	20240510	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-20	5	-0.47	86365475	20487	60.32	4275	4275	4200	5530	2980	4255	4215.62	1.60	0	576	4385	4320	4275	4210	4165	4297	4187	15	1275	100	3060	5	1	15000000	635	5.76	0.35	12	0.14	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	1.52	N	004590	100	15 억		239756	N	N	1	N	00	N
111	20240510	110147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-35	5	-0.82	77204775	18322	53.94	4275	4275	4200	5530	2980	4255	4213.77	1.60	0	1340	4385	4320	4275	4210	4165	4297	4187	15	1275	100	3060	5	1	15000000	633	5.74	0.35	12	0.12	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	1.52	N	004590	100	15 억		239756	N	N	1	N	00	N
112	20240510	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-15	5	-0.35	16564110	3917	11.53	4275	4275	4215	5530	2980	4255	4228.77	1.60	0	-1305	4385	4320	4275	4210	4165	4297	4187	15	1275	100	3060	5	1	15000000	636	5.77	0.35	12	0.03	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	1.52	N	004590	100	15 억		239756	N	N	1	N	00	N
113	20240510	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	20	2	0.47	457425	107	0.32	4275	4275	4275	5530	2980	4255	4275.00	1.60	0	-15	4385	4320	4275	4210	4165	4297	4187	15	1275	100	3060	5	1	15000000	641	5.82	0.35	12	0.00	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	1.52	N	004590	100	15 억		239756	N	N	1	N	00	N
114	20240509	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-70	5	-1.62	145203345	33955	38.57	4305	4340	4230	5620	3030	4325	4276.59	1.61	0	-1599	4421	4372	4321	4272	4221	4397	4297	15	1295	100	3110	5	1	15000000	638	5.79	0.35	12	0.23	735.00	12119.00	5090	20230704	-16.40	3765	20240126	13.01	4950	-14.04	20240328	3765	13.01	20240126	5090	-16.40	20230704	3765	13.01	20240126	1.50	N	004590	100	15 억		241141	N	N	1	N	00	N
115	20240509	150151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-80	5	-1.85	136093670	31811	36.14	4305	4340	4230	5620	3030	4325	4278.20	1.61	0	-783	4421	4372	4321	4272	4221	4397	4297	15	1295	100	3110	5	1	15000000	637	5.78	0.35	12	0.21	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	1.50	N	004590	100	15 억		241141	N	N	2	N	00	N
116	20240509	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-80	5	-1.85	121054915	28262	32.11	4305	4340	4240	5620	3030	4325	4283.31	1.61	0	438	4421	4372	4321	4272	4221	4397	4297	15	1295	100	3110	5	1	15000000	637	5.78	0.35	12	0.19	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	1.50	N	004590	100	15 억		241141	N	N	2	N	00	N
117	20240509	130148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-50	5	-1.16	90796330	21151	24.03	4305	4340	4270	5620	3030	4325	4292.77	1.61	0	1885	4421	4372	4321	4272	4221	4397	4297	15	1295	100	3110	5	1	15000000	641	5.82	0.35	12	0.14	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	1.50	N	004590	100	15 억		241141	N	N	2	N	00	N
118	20240509	120148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-40	5	-0.92	80664975	18783	21.34	4305	4340	4275	5620	3030	4325	4294.57	1.61	0	3252	4421	4372	4321	4272	4221	4397	4297	15	1295	100	3110	5	1	15000000	643	5.83	0.35	12	0.13	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		241141	N	N	2	N	00	N
119	20240509	110147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-40	5	-0.92	68406620	15919	18.08	4305	4340	4275	5620	3030	4325	4297.17	1.61	0	3538	4421	4372	4321	4272	4221	4397	4297	15	1295	100	3110	5	1	15000000	643	5.83	0.35	12	0.11	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		241141	N	N	2	N	00	N
120	20240509	100147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-45	5	-1.04	53812280	12513	14.21	4305	4340	4280	5620	3030	4325	4300.51	1.61	0	3179	4421	4372	4321	4272	4221	4397	4297	15	1295	100	3110	5	1	15000000	642	5.82	0.35	12	0.08	735.00	12119.00	5090	20230704	-15.91	3765	20240126	13.68	4950	-13.54	20240328	3765	13.68	20240126	5090	-15.91	20230704	3765	13.68	20240126	1.50	N	004590	100	15 억		241141	N	N	2	N	00	N
121	20240509	090147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	15	2	0.35	1940760	450	0.51	4305	4340	4305	5620	3030	4325	4312.80	1.61	0	60	4421	4372	4321	4272	4221	4397	4297	15	1295	100	3110	5	1	15000000	651	5.90	0.36	12	0.00	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	1.50	N	004590	100	15 억		241141	N	N	2	N	00	N
122	20240508	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	85	2	2.00	380553665	88027	212.30	4300	4370	4270	5510	2970	4240	4323.15	1.51	0	15088	4306	4272	4216	4182	4126	4290	4200	15	1270	100	3050	5	1	15000000	649	5.88	0.36	12	0.59	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	1.58	N	004590	100	15 억		226020	N	N	2	N	00	N
123	20240508	150148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	85	2	2.00	311108790	71969	173.57	4300	4370	4270	5510	2970	4240	4322.82	1.51	0	11072	4306	4272	4216	4182	4126	4290	4200	15	1270	100	3050	5	1	15000000	649	5.88	0.36	12	0.48	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	1.58	N	004590	100	15 억		226020	N	N	0	N	00	N
124	20240508	140146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	65	2	1.53	294922855	68218	164.53	4300	4370	4270	5510	2970	4240	4323.24	1.51	0	10087	4306	4272	4216	4182	4126	4290	4200	15	1270	100	3050	5	1	15000000	646	5.86	0.36	12	0.45	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	1.58	N	004590	100	15 억		226020	N	N	0	N	00	N
125	20240508	130145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	55	2	1.30	268502090	62093	149.76	4300	4370	4270	5510	2970	4240	4324.19	1.51	0	6948	4306	4272	4216	4182	4126	4290	4200	15	1270	100	3050	5	1	15000000	644	5.84	0.35	12	0.41	735.00	12119.00	5090	20230704	-15.62	3765	20240126	14.08	4950	-13.23	20240328	3765	14.08	20240126	5090	-15.62	20230704	3765	14.08	20240126	1.58	N	004590	100	15 억		226020	N	N	0	N	00	N
126	20240508	120146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	75	2	1.77	251089715	58048	140.00	4300	4370	4270	5510	2970	4240	4325.55	1.51	0	4826	4306	4272	4216	4182	4126	4290	4200	15	1270	100	3050	5	1	15000000	647	5.87	0.36	12	0.39	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	1.58	N	004590	100	15 억		226020	N	N	0	N	00	N
127	20240508	110156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	85	2	2.00	229506900	53044	127.93	4300	4370	4270	5510	2970	4240	4326.73	1.51	0	3623	4306	4272	4216	4182	4126	4290	4200	15	1270	100	3050	5	1	15000000	649	5.88	0.36	12	0.35	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	1.58	N	004590	100	15 억		226020	N	N	0	N	00	N
128	20240508	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	110	2	2.59	198043875	45779	110.41	4300	4370	4270	5510	2970	4240	4326.09	1.51	0	2043	4306	4272	4216	4182	4126	4290	4200	15	1270	100	3050	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	1.58	N	004590	100	15 억		226020	N	N	0	N	00	N
129	20240508	090146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	85	2	2.00	22388915	5190	12.52	4300	4330	4290	5510	2970	4240	4313.86	1.51	0	-180	4306	4272	4216	4182	4126	4290	4200	15	1270	100	3050	5	1	15000000	649	5.88	0.36	12	0.03	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	1.58	N	004590	100	15 억		226020	N	N	0	N	00	N
130	20240503	160149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	25	2	0.60	185625870	44041	105.42	4290	4290	4165	5420	2920	4170	4214.92	1.39	0	-356	4300	4235	4195	4130	4090	4215	4110	15	1250	100	3000	5	1	15000000	629	5.71	0.35	12	0.29	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	1.62	N	004590	100	15 억		207925	N	N	0	N	00	N
131	20240503	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	0	3	0.00	180323850	42771	102.38	4290	4290	4165	5420	2920	4170	4216.03	1.39	0	-341	4300	4235	4195	4130	4090	4215	4110	15	1250	100	3000	5	1	15000000	626	5.67	0.34	12	0.29	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	1.62	N	004590	100	15 억		207925	N	N	0	N	00	N
132	20240503	140149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	10	2	0.24	173275175	41080	98.34	4290	4290	4165	5420	2920	4170	4217.99	1.39	0	-355	4300	4235	4195	4130	4090	4215	4110	15	1250	100	3000	5	1	15000000	627	5.69	0.34	12	0.27	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	1.62	N	004590	100	15 억		207925	N	N	0	N	00	N
133	20240503	130150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	20	2	0.48	149704930	35435	84.82	4290	4290	4175	5420	2920	4170	4224.78	1.39	0	-269	4300	4235	4195	4130	4090	4215	4110	15	1250	100	3000	5	1	15000000	629	5.70	0.35	12	0.24	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	1.62	N	004590	100	15 억		207925	N	N	0	N	00	N
134	20240503	120149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	10	2	0.24	139577400	33013	79.03	4290	4290	4175	5420	2920	4170	4227.95	1.39	0	-343	4300	4235	4195	4130	4090	4215	4110	15	1250	100	3000	5	1	15000000	627	5.69	0.34	12	0.22	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	1.62	N	004590	100	15 억		207925	N	N	0	N	00	N
135	20240503	110148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	50	2	1.20	119179045	28140	67.36	4290	4290	4175	5420	2920	4170	4235.22	1.39	0	-1422	4300	4235	4195	4130	4090	4215	4110	15	1250	100	3000	5	1	15000000	633	5.74	0.35	12	0.19	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	1.62	N	004590	100	15 억		207925	N	N	0	N	00	N
136	20240503	100148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	25	2	0.60	97303890	22938	54.91	4290	4290	4175	5420	2920	4170	4242.04	1.39	0	-2832	4300	4235	4195	4130	4090	4215	4110	15	1250	100	3000	5	1	15000000	629	5.71	0.35	12	0.15	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	1.62	N	004590	100	15 억		207925	N	N	0	N	00	N
137	20240503	090148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	40	2	0.96	35295700	8271	19.80	4290	4290	4175	5420	2920	4170	4267.40	1.39	0	-2184	4300	4235	4195	4130	4090	4215	4110	15	1250	100	3000	5	1	15000000	632	5.73	0.35	12	0.06	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	1.62	N	004590	100	15 억		207925	N	N	0	N	00	N
138	20240502	160147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-90	5	-2.11	174819650	41771	57.39	4250	4260	4155	5530	2985	4260	4185.19	1.41	0	-4245	4353	4306	4253	4206	4153	4330	4230	15	1270	100	3060	5	1	15000000	626	5.67	0.34	12	0.28	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	1.63	N	004590	100	15 억		211982	N	N	0	N	00	N
139	20240502	150148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-80	5	-1.88	161945635	38683	53.15	4250	4260	4160	5530	2985	4260	4186.48	1.41	0	-3815	4353	4306	4253	4206	4153	4330	4230	15	1270	100	3060	5	1	15000000	627	5.69	0.34	12	0.26	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	1.63	N	004590	100	15 억		211982	N	N	0	N	00	N
140	20240502	140147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-85	5	-2.00	142531360	34022	46.74	4250	4260	4160	5530	2985	4260	4189.39	1.41	0	-3031	4353	4306	4253	4206	4153	4330	4230	15	1270	100	3060	5	1	15000000	626	5.68	0.34	12	0.23	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	1.63	N	004590	100	15 억		211982	N	N	0	N	00	N
141	20240502	130147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-70	5	-1.64	122229085	29150	40.05	4250	4260	4160	5530	2985	4260	4193.11	1.41	0	-2915	4353	4306	4253	4206	4153	4330	4230	15	1270	100	3060	5	1	15000000	629	5.70	0.35	12	0.19	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	1.63	N	004590	100	15 억		211982	N	N	0	N	00	N
142	20240502	120147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-65	5	-1.53	116059360	27672	38.02	4250	4260	4160	5530	2985	4260	4194.11	1.41	0	-2594	4353	4306	4253	4206	4153	4330	4230	15	1270	100	3060	5	1	15000000	629	5.71	0.35	12	0.18	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	1.63	N	004590	100	15 억		211982	N	N	0	N	00	N
143	20240502	110147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-65	5	-1.53	92124525	21947	30.15	4250	4260	4160	5530	2985	4260	4197.59	1.41	0	-1016	4353	4306	4253	4206	4153	4330	4230	15	1270	100	3060	5	1	15000000	629	5.71	0.35	12	0.15	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	1.63	N	004590	100	15 억		211982	N	N	0	N	00	N
144	20240502	100147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-60	5	-1.41	75717005	18047	24.79	4250	4260	4160	5530	2985	4260	4195.55	1.41	0	1544	4353	4306	4253	4206	4153	4330	4230	15	1270	100	3060	5	1	15000000	630	5.71	0.35	12	0.12	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	1.63	N	004590	100	15 억		211982	N	N	0	N	00	N
145	20240502	090147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-60	5	-1.41	10871050	2568	3.53	4250	4260	4200	5530	2985	4260	4233.27	1.41	0	-385	4353	4306	4253	4206	4153	4330	4230	15	1270	100	3060	5	1	15000000	630	5.71	0.35	12	0.02	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	1.63	N	004590	100	15 억		211982	N	N	0	N	00	N