KissMeData/024060/price/prices-20250301.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	20250331	121528	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12400	1200	2	10.71	53747752675	4186499	5157.88	11800	13290	11790	14560	7840	11200	12838.35	0.33	0	-129565	11526	11362	11256	11092	10986	11310	11040	15	3360	100	6940	10	1	15000000	1860	302.44	2.34	12	27.91	41.00	5307.00	23000	20241004	-46.09	9650	20240322	28.50	14830	-16.39	20250203	10950	13.24	20250311	23000	-46.09	20241004	9910	25.13	20240401	5.10	Y	024060	100	15 억		48956	N	N	0	N	00	N
3	20250328	160352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	-220	5	-1.93	896868725	79743	48.34	11400	11420	11150	14840	8000	11420	11246.41	0.28	0	-31762	11773	11596	11413	11236	11053	11685	11325	15	3420	100	7080	10	1	15000000	1680	273.17	2.11	12	0.53	41.00	5307.00	23000	20241004	-51.30	9650	20240322	16.06	14830	-24.48	20250203	10950	2.28	20250311	23000	-51.30	20241004	9720	15.23	20240328	5.13	N	024060	100	15 억		41337	N	N	0	N	00	N
4	20250328	150354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11220	-200	5	-1.75	825154395	73341	44.46	11400	11420	11150	14840	8000	11420	11249.89	0.28	0	-31186	11773	11596	11413	11236	11053	11685	11325	15	3420	100	7080	10	1	15000000	1683	273.66	2.11	12	0.49	41.00	5307.00	23000	20241004	-51.22	9650	20240322	16.27	14830	-24.34	20250203	10950	2.47	20250311	23000	-51.22	20241004	9720	15.43	20240328	5.13	N	024060	100	15 억		41337	N	N	0	N	00	N
5	20250328	140355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	-220	5	-1.93	727393020	64614	39.17	11400	11420	11150	14840	8000	11420	11256.38	0.28	0	-28719	11773	11596	11413	11236	11053	11685	11325	15	3420	100	7080	10	1	15000000	1680	273.17	2.11	12	0.43	41.00	5307.00	23000	20241004	-51.30	9650	20240322	16.06	14830	-24.48	20250203	10950	2.28	20250311	23000	-51.30	20241004	9720	15.23	20240328	5.13	N	024060	100	15 억		41337	N	N	0	N	00	N
6	20250328	130354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	-240	5	-2.10	641286090	56949	34.53	11400	11420	11150	14840	8000	11420	11259.45	0.28	0	-24040	11773	11596	11413	11236	11053	11685	11325	15	3420	100	7080	10	1	15000000	1677	272.68	2.11	12	0.38	41.00	5307.00	23000	20241004	-51.39	9650	20240322	15.85	14830	-24.61	20250203	10950	2.10	20250311	23000	-51.39	20241004	9720	15.02	20240328	5.13	N	024060	100	15 억		41337	N	N	0	N	00	N
7	20250328	120354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11220	-200	5	-1.75	527985300	46823	28.39	11400	11420	11210	14840	8000	11420	11274.81	0.28	0	-20032	11773	11596	11413	11236	11053	11685	11325	15	3420	100	7080	10	1	15000000	1683	273.66	2.11	12	0.31	41.00	5307.00	23000	20241004	-51.22	9650	20240322	16.27	14830	-24.34	20250203	10950	2.47	20250311	23000	-51.22	20241004	9720	15.43	20240328	5.13	N	024060	100	15 억		41337	N	N	0	N	00	N
8	20250328	110352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11280	-140	5	-1.23	384254190	34025	20.63	11400	11420	11250	14840	8000	11420	11291.60	0.28	0	-13801	11773	11596	11413	11236	11053	11685	11325	15	3420	100	7080	10	1	15000000	1692	275.12	2.13	12	0.23	41.00	5307.00	23000	20241004	-50.96	9650	20240322	16.89	14830	-23.94	20250203	10950	3.01	20250311	23000	-50.96	20241004	9720	16.05	20240328	5.13	N	024060	100	15 억		41337	N	N	0	N	00	N
9	20250328	100354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11300	-120	5	-1.05	328575980	29085	17.63	11400	11420	11250	14840	8000	11420	11295.17	0.28	0	-13851	11773	11596	11413	11236	11053	11685	11325	15	3420	100	7080	10	1	15000000	1695	275.61	2.13	12	0.19	41.00	5307.00	23000	20241004	-50.87	9650	20240322	17.10	14830	-23.80	20250203	10950	3.20	20250311	23000	-50.87	20241004	9720	16.26	20240328	5.13	N	024060	100	15 억		41337	N	N	0	N	00	N
10	20250328	090357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	-90	5	-0.79	44521450	3919	2.38	11400	11420	11330	14840	8000	11420	11352.72	0.28	0	-1832	11773	11596	11413	11236	11053	11685	11325	15	3420	100	7080	10	1	15000000	1700	276.34	2.13	12	0.03	41.00	5307.00	23000	20241004	-50.74	9650	20240322	17.41	14830	-23.60	20250203	10950	3.47	20250311	23000	-50.74	20241004	9720	16.56	20240328	5.13	N	024060	100	15 억		41337	N	N	0	N	00	N
11	20250327	161009	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11420	130	2	1.15	1868380925	163949	283.14	11300	11590	11230	14670	7910	11290	11396.20	0.29	0	-2464	11416	11352	11256	11192	11096	11385	11225	15	3380	100	6990	10	1	15000000	1713	278.54	2.15	12	1.09	41.00	5307.00	23000	20241004	-50.35	9650	20240322	18.34	14830	-22.99	20250203	10950	4.29	20250311	23000	-50.35	20241004	9720	17.49	20240328	5.16	N	024060	100	15 억		43852	N	N	0	N	00	N
12	20250327	150354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	30	2	0.27	1819576695	159649	275.71	11300	11590	11230	14670	7910	11290	11397.45	0.29	0	-2647	11416	11352	11256	11192	11096	11385	11225	15	3380	100	6990	10	1	15000000	1698	276.10	2.13	12	1.06	41.00	5307.00	23000	20241004	-50.78	9650	20240322	17.31	14830	-23.67	20250203	10950	3.38	20250311	23000	-50.78	20241004	9720	16.46	20240328	5.16	N	024060	100	15 억		43852	N	N	0	N	00	N
13	20250327	140352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11280	-10	5	-0.09	1624957115	142435	245.98	11300	11590	11230	14670	7910	11290	11408.53	0.29	0	-1007	11416	11352	11256	11192	11096	11385	11225	15	3380	100	6990	10	1	15000000	1692	275.12	2.13	12	0.95	41.00	5307.00	23000	20241004	-50.96	9650	20240322	16.89	14830	-23.94	20250203	10950	3.01	20250311	23000	-50.96	20241004	9720	16.05	20240328	5.16	N	024060	100	15 억		43852	N	N	0	N	00	N
14	20250327	130350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	90	2	0.80	1439020220	126006	217.61	11300	11590	11230	14670	7910	11290	11420.40	0.29	0	2185	11416	11352	11256	11192	11096	11385	11225	15	3380	100	6990	10	1	15000000	1707	277.56	2.14	12	0.84	41.00	5307.00	23000	20241004	-50.52	9650	20240322	17.93	14830	-23.26	20250203	10950	3.93	20250311	23000	-50.52	20241004	9720	17.08	20240328	5.16	N	024060	100	15 억		43852	N	N	0	N	00	N
15	20250327	120355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11390	100	2	0.89	1328038190	116262	200.78	11300	11590	11230	14670	7910	11290	11422.97	0.29	0	6630	11416	11352	11256	11192	11096	11385	11225	15	3380	100	6990	10	1	15000000	1709	277.80	2.15	12	0.78	41.00	5307.00	23000	20241004	-50.48	9650	20240322	18.03	14830	-23.20	20250203	10950	4.02	20250311	23000	-50.48	20241004	9720	17.18	20240328	5.16	N	024060	100	15 억		43852	N	N	0	N	00	N
16	20250327	110355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11400	110	2	0.97	725956230	63879	110.32	11300	11440	11230	14670	7910	11290	11364.72	0.29	0	9436	11416	11352	11256	11192	11096	11385	11225	15	3380	100	6990	10	1	15000000	1710	278.05	2.15	12	0.43	41.00	5307.00	23000	20241004	-50.43	9650	20240322	18.13	14830	-23.13	20250203	10950	4.11	20250311	23000	-50.43	20241004	9720	17.28	20240328	5.16	N	024060	100	15 억		43852	N	N	0	N	00	N
17	20250327	100351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11390	100	2	0.89	483092600	42581	73.54	11300	11430	11230	14670	7910	11290	11345.45	0.29	0	8315	11416	11352	11256	11192	11096	11385	11225	15	3380	100	6990	10	1	15000000	1709	277.80	2.15	12	0.28	41.00	5307.00	23000	20241004	-50.48	9650	20240322	18.03	14830	-23.20	20250203	10950	4.02	20250311	23000	-50.48	20241004	9720	17.18	20240328	5.16	N	024060	100	15 억		43852	N	N	0	N	00	N
18	20250327	090354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11290	0	3	0.00	79382620	7023	12.13	11300	11330	11290	14670	7910	11290	11303.51	0.29	0	-357	11416	11352	11256	11192	11096	11385	11225	15	3380	100	6990	10	1	15000000	1694	275.37	2.13	12	0.05	41.00	5307.00	23000	20241004	-50.91	9650	20240322	16.99	14830	-23.87	20250203	10950	3.11	20250311	23000	-50.91	20241004	9720	16.15	20240328	5.16	N	024060	100	15 억		43852	N	N	0	N	00	N
19	20250326	160349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11290	70	2	0.62	615412335	54879	44.06	11210	11320	11160	14580	7860	11220	11213.98	0.19	0	6095	11686	11452	11316	11082	10946	11385	11015	15	3360	100	6950	10	1	15000000	1694	275.37	2.13	12	0.37	41.00	5307.00	23000	20241004	-50.91	9650	20240322	16.99	14830	-23.87	20250203	10950	3.11	20250311	23000	-50.91	20241004	9720	16.15	20240328	5.11	N	024060	100	15 억		28757	N	N	0	N	00	N
20	20250326	150348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11220	0	3	0.00	524346725	46788	37.56	11210	11320	11160	14580	7860	11220	11206.86	0.19	0	6742	11686	11452	11316	11082	10946	11385	11015	15	3360	100	6950	10	1	15000000	1683	273.66	2.11	12	0.31	41.00	5307.00	23000	20241004	-51.22	9650	20240322	16.27	14830	-24.34	20250203	10950	2.47	20250311	23000	-51.22	20241004	9720	15.43	20240328	5.11	N	024060	100	15 억		28757	N	N	0	N	00	N
21	20250326	140350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	-20	5	-0.18	466135055	41593	33.39	11210	11320	11160	14580	7860	11220	11207.06	0.19	0	7106	11686	11452	11316	11082	10946	11385	11015	15	3360	100	6950	10	1	15000000	1680	273.17	2.11	12	0.28	41.00	5307.00	23000	20241004	-51.30	9650	20240322	16.06	14830	-24.48	20250203	10950	2.28	20250311	23000	-51.30	20241004	9720	15.23	20240328	5.11	N	024060	100	15 억		28757	N	N	0	N	00	N
22	20250326	130352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	-20	5	-0.18	418616345	37351	29.99	11210	11320	11160	14580	7860	11220	11207.63	0.19	0	6795	11686	11452	11316	11082	10946	11385	11015	15	3360	100	6950	10	1	15000000	1680	273.17	2.11	12	0.25	41.00	5307.00	23000	20241004	-51.30	9650	20240322	16.06	14830	-24.48	20250203	10950	2.28	20250311	23000	-51.30	20241004	9720	15.23	20240328	5.11	N	024060	100	15 억		28757	N	N	0	N	00	N
23	20250326	120352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11190	-30	5	-0.27	361017195	32214	25.86	11210	11320	11160	14580	7860	11220	11206.84	0.19	0	6926	11686	11452	11316	11082	10946	11385	11015	15	3360	100	6950	10	1	15000000	1679	272.93	2.11	12	0.21	41.00	5307.00	23000	20241004	-51.35	9650	20240322	15.96	14830	-24.54	20250203	10950	2.19	20250311	23000	-51.35	20241004	9720	15.12	20240328	5.11	N	024060	100	15 억		28757	N	N	0	N	00	N
24	20250326	110350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11230	10	2	0.09	330090455	29455	23.65	11210	11320	11160	14580	7860	11220	11206.60	0.19	0	6898	11686	11452	11316	11082	10946	11385	11015	15	3360	100	6950	10	1	15000000	1685	273.90	2.12	12	0.20	41.00	5307.00	23000	20241004	-51.17	9650	20240322	16.37	14830	-24.28	20250203	10950	2.56	20250311	23000	-51.17	20241004	9720	15.53	20240328	5.11	N	024060	100	15 억		28757	N	N	0	N	00	N
25	20250326	100352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	-40	5	-0.36	169900570	15156	12.17	11210	11320	11160	14580	7860	11220	11210.12	0.19	0	438	11686	11452	11316	11082	10946	11385	11015	15	3360	100	6950	10	1	15000000	1677	272.68	2.11	12	0.10	41.00	5307.00	23000	20241004	-51.39	9650	20240322	15.85	14830	-24.61	20250203	10950	2.10	20250311	23000	-51.39	20241004	9720	15.02	20240328	5.11	N	024060	100	15 억		28757	N	N	0	N	00	N
26	20250326	090351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11260	40	2	0.36	7521990	670	0.54	11210	11320	11210	14580	7860	11220	11226.85	0.19	0	71	11686	11452	11316	11082	10946	11385	11015	15	3360	100	6950	10	1	15000000	1689	274.63	2.12	12	0.00	41.00	5307.00	23000	20241004	-51.04	9650	20240322	16.68	14830	-24.07	20250203	10950	2.83	20250311	23000	-51.04	20241004	9720	15.84	20240328	5.11	N	024060	100	15 억		28757	N	N	0	N	00	N
27	20250325	160350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11220	-230	5	-2.01	1404869095	123528	117.58	11470	11550	11180	14880	8020	11450	11373.05	0.32	0	-22319	11683	11566	11353	11236	11023	11625	11295	15	3430	100	7090	10	1	15000000	1683	273.66	2.11	12	0.82	41.00	5307.00	23000	20241004	-51.22	9210	20240313	21.82	14830	-24.34	20250203	10950	2.47	20250311	23000	-51.22	20241004	9670	16.03	20240325	5.07	N	024060	100	15 억		47517	N	N	0	N	00	N
28	20250325	150350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11250	-200	5	-1.75	1240795945	108910	103.66	11470	11550	11240	14880	8020	11450	11392.86	0.32	0	-19878	11683	11566	11353	11236	11023	11625	11295	15	3430	100	7090	10	1	15000000	1688	274.39	2.12	12	0.73	41.00	5307.00	23000	20241004	-51.09	9210	20240313	22.15	14830	-24.14	20250203	10950	2.74	20250311	23000	-51.09	20241004	9670	16.34	20240325	5.07	N	024060	100	15 억		47517	N	N	0	N	00	N
29	20250325	140349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11310	-140	5	-1.22	1124186020	98556	93.81	11470	11550	11260	14880	8020	11450	11406.57	0.32	0	-16657	11683	11566	11353	11236	11023	11625	11295	15	3430	100	7090	10	1	15000000	1697	275.85	2.13	12	0.66	41.00	5307.00	23000	20241004	-50.83	9210	20240313	22.80	14830	-23.74	20250203	10950	3.29	20250311	23000	-50.83	20241004	9670	16.96	20240325	5.07	N	024060	100	15 억		47517	N	N	0	N	00	N
30	20250325	130350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	-100	5	-0.87	989433020	86639	82.46	11470	11550	11310	14880	8020	11450	11420.18	0.32	0	-11511	11683	11566	11353	11236	11023	11625	11295	15	3430	100	7090	10	1	15000000	1703	276.83	2.14	12	0.58	41.00	5307.00	23000	20241004	-50.65	9210	20240313	23.24	14830	-23.47	20250203	10950	3.65	20250311	23000	-50.65	20241004	9670	17.37	20240325	5.07	N	024060	100	15 억		47517	N	N	0	N	00	N
31	20250325	120349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	-120	5	-1.05	858982050	75125	71.51	11470	11550	11310	14880	8020	11450	11434.04	0.32	0	-6932	11683	11566	11353	11236	11023	11625	11295	15	3430	100	7090	10	1	15000000	1700	276.34	2.13	12	0.50	41.00	5307.00	23000	20241004	-50.74	9210	20240313	23.02	14830	-23.60	20250203	10950	3.47	20250311	23000	-50.74	20241004	9670	17.17	20240325	5.07	N	024060	100	15 억		47517	N	N	0	N	00	N
32	20250325	110349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	-40	5	-0.35	765452705	66897	63.67	11470	11550	11310	14880	8020	11450	11442.26	0.32	0	-3324	11683	11566	11353	11236	11023	11625	11295	15	3430	100	7090	10	1	15000000	1712	278.29	2.15	12	0.45	41.00	5307.00	23000	20241004	-50.39	9210	20240313	23.89	14830	-23.06	20250203	10950	4.20	20250311	23000	-50.39	20241004	9670	17.99	20240325	5.07	N	024060	100	15 억		47517	N	N	0	N	00	N
33	20250325	100356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	0	3	0.00	508381405	44523	42.38	11470	11490	11310	14880	8020	11450	11418.40	0.32	0	-2204	11683	11566	11353	11236	11023	11625	11295	15	3430	100	7090	10	1	15000000	1718	279.27	2.16	12	0.30	41.00	5307.00	23000	20241004	-50.22	9210	20240313	24.32	14830	-22.79	20250203	10950	4.57	20250311	23000	-50.22	20241004	9670	18.41	20240325	5.07	N	024060	100	15 억		47517	N	N	0	N	00	N
34	20250325	090350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11460	10	2	0.09	86622210	7561	7.20	11470	11490	11390	14880	8020	11450	11456.45	0.32	0	-109	11683	11566	11353	11236	11023	11625	11295	15	3430	100	7090	10	1	15000000	1719	279.51	2.16	12	0.05	41.00	5307.00	23000	20241004	-50.17	9210	20240313	24.43	14830	-22.72	20250203	10950	4.66	20250311	23000	-50.17	20241004	9670	18.51	20240325	5.07	N	024060	100	15 억		47517	N	N	0	N	00	N
35	20250324	160348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	120	2	1.06	1175763325	103404	61.55	11360	11470	11140	14720	7940	11330	11370.38	0.18	0	16715	11723	11526	11303	11106	10883	11415	10995	15	3390	100	7020	10	1	15000000	1718	279.27	2.16	12	0.69	41.00	5307.00	23000	20241004	-50.22	9140	20240312	25.27	14830	-22.79	20250203	10950	4.57	20250311	23000	-50.22	20241004	9670	18.41	20240325	5.08	N	024060	100	15 억		27390	N	N	0	N	00	N
36	20250324	150351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11420	90	2	0.79	1070955115	94241	56.09	11360	11470	11140	14720	7940	11330	11364.00	0.18	0	18459	11723	11526	11303	11106	10883	11415	10995	15	3390	100	7020	10	1	15000000	1713	278.54	2.15	12	0.63	41.00	5307.00	23000	20241004	-50.35	9140	20240312	24.95	14830	-22.99	20250203	10950	4.29	20250311	23000	-50.35	20241004	9670	18.10	20240325	5.08	N	024060	100	15 억		27390	N	N	0	N	00	N
37	20250324	140351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	0	3	0.00	927135755	81638	48.59	11360	11470	11140	14720	7940	11330	11356.67	0.18	0	16002	11723	11526	11303	11106	10883	11415	10995	15	3390	100	7020	10	1	15000000	1700	276.34	2.13	12	0.54	41.00	5307.00	23000	20241004	-50.74	9140	20240312	23.96	14830	-23.60	20250203	10950	3.47	20250311	23000	-50.74	20241004	9670	17.17	20240325	5.08	N	024060	100	15 억		27390	N	N	0	N	00	N
38	20250324	130350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	80	2	0.71	825577725	72679	43.26	11360	11470	11140	14720	7940	11330	11359.23	0.18	0	17071	11723	11526	11303	11106	10883	11415	10995	15	3390	100	7020	10	1	15000000	1712	278.29	2.15	12	0.48	41.00	5307.00	23000	20241004	-50.39	9140	20240312	24.84	14830	-23.06	20250203	10950	4.20	20250311	23000	-50.39	20241004	9670	17.99	20240325	5.08	N	024060	100	15 억		27390	N	N	0	N	00	N
39	20250324	120350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	80	2	0.71	624417575	55054	32.77	11360	11430	11140	14720	7940	11330	11341.91	0.18	0	11032	11723	11526	11303	11106	10883	11415	10995	15	3390	100	7020	10	1	15000000	1712	278.29	2.15	12	0.37	41.00	5307.00	23000	20241004	-50.39	9140	20240312	24.84	14830	-23.06	20250203	10950	4.20	20250311	23000	-50.39	20241004	9670	17.99	20240325	5.08	N	024060	100	15 억		27390	N	N	0	N	00	N
40	20250324	110350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11390	60	2	0.53	476403465	42072	25.04	11360	11430	11140	14720	7940	11330	11323.53	0.18	0	7848	11723	11526	11303	11106	10883	11415	10995	15	3390	100	7020	10	1	15000000	1709	277.80	2.15	12	0.28	41.00	5307.00	23000	20241004	-50.48	9140	20240312	24.62	14830	-23.20	20250203	10950	4.02	20250311	23000	-50.48	20241004	9670	17.79	20240325	5.08	N	024060	100	15 억		27390	N	N	0	N	00	N
41	20250324	100349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	-10	5	-0.09	335095185	29632	17.64	11360	11430	11140	14720	7940	11330	11308.56	0.18	0	4548	11723	11526	11303	11106	10883	11415	10995	15	3390	100	7020	10	1	15000000	1698	276.10	2.13	12	0.20	41.00	5307.00	23000	20241004	-50.78	9140	20240312	23.85	14830	-23.67	20250203	10950	3.38	20250311	23000	-50.78	20241004	9670	17.06	20240325	5.08	N	024060	100	15 억		27390	N	N	0	N	00	N
42	20250324	090350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	-60	5	-0.53	77159600	6805	4.05	11360	11390	11270	14720	7940	11330	11338.66	0.18	0	-3843	11723	11526	11303	11106	10883	11415	10995	15	3390	100	7020	10	1	15000000	1691	274.88	2.12	12	0.05	41.00	5307.00	23000	20241004	-51.00	9140	20240312	23.30	14830	-24.01	20250203	10950	2.92	20250311	23000	-51.00	20241004	9670	16.55	20240325	5.08	N	024060	100	15 억		27390	N	N	0	N	00	N
43	20250321	160350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	60	2	0.53	1871926835	165583	158.99	11350	11500	11080	14650	7890	11270	11304.92	0.15	0	4132	11656	11462	11356	11162	11056	11410	11110	15	3380	100	6980	10	1	15000000	1700	276.34	2.13	12	1.10	41.00	5307.00	23000	20241004	-50.74	9140	20240312	23.96	14830	-23.60	20250203	10950	3.47	20250311	23000	-50.74	20241004	9650	17.41	20240322	5.13	N	024060	100	15 억		21932	N	N	0	N	00	N
44	20250321	150349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11310	40	2	0.35	1790089570	158360	152.06	11350	11500	11080	14650	7890	11270	11303.93	0.15	0	3943	11656	11462	11356	11162	11056	11410	11110	15	3380	100	6980	10	1	15000000	1697	275.85	2.13	12	1.06	41.00	5307.00	23000	20241004	-50.83	9140	20240312	23.74	14830	-23.74	20250203	10950	3.29	20250311	23000	-50.83	20241004	9650	17.20	20240322	5.13	N	024060	100	15 억		21932	N	N	0	N	00	N
45	20250321	140348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11360	90	2	0.80	1657648545	146690	140.85	11350	11500	11080	14650	7890	11270	11300.35	0.15	0	5164	11656	11462	11356	11162	11056	11410	11110	15	3380	100	6980	10	1	15000000	1704	277.07	2.14	12	0.98	41.00	5307.00	23000	20241004	-50.61	9140	20240312	24.29	14830	-23.40	20250203	10950	3.74	20250311	23000	-50.61	20241004	9650	17.72	20240322	5.13	N	024060	100	15 억		21932	N	N	0	N	00	N
46	20250321	130350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	170	2	1.51	1513382780	134043	128.71	11350	11500	11080	14650	7890	11270	11290.28	0.15	0	1976	11656	11462	11356	11162	11056	11410	11110	15	3380	100	6980	10	1	15000000	1716	279.02	2.16	12	0.89	41.00	5307.00	23000	20241004	-50.26	9140	20240312	25.16	14830	-22.86	20250203	10950	4.47	20250311	23000	-50.26	20241004	9650	18.55	20240322	5.13	N	024060	100	15 억		21932	N	N	0	N	00	N
47	20250321	120351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11370	100	2	0.89	1044030505	92957	89.26	11350	11440	11080	14650	7890	11270	11231.33	0.15	0	-19279	11656	11462	11356	11162	11056	11410	11110	15	3380	100	6980	10	1	15000000	1706	277.32	2.14	12	0.62	41.00	5307.00	23000	20241004	-50.57	9140	20240312	24.40	14830	-23.33	20250203	10950	3.84	20250311	23000	-50.57	20241004	9650	17.82	20240322	5.13	N	024060	100	15 억		21932	N	N	0	N	00	N
48	20250321	110350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	-70	5	-0.62	853720320	76082	73.05	11350	11440	11080	14650	7890	11270	11221.06	0.15	0	-23552	11656	11462	11356	11162	11056	11410	11110	15	3380	100	6980	10	1	15000000	1680	273.17	2.11	12	0.51	41.00	5307.00	23000	20241004	-51.30	9140	20240312	22.54	14830	-24.48	20250203	10950	2.28	20250311	23000	-51.30	20241004	9650	16.06	20240322	5.13	N	024060	100	15 억		21932	N	N	0	N	00	N
49	20250321	100351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11260	-10	5	-0.09	735214510	65485	62.88	11350	11440	11080	14650	7890	11270	11227.22	0.15	0	-25706	11656	11462	11356	11162	11056	11410	11110	15	3380	100	6980	10	1	15000000	1689	274.63	2.12	12	0.44	41.00	5307.00	23000	20241004	-51.04	9140	20240312	23.19	14830	-24.07	20250203	10950	2.83	20250311	23000	-51.04	20241004	9650	16.68	20240322	5.13	N	024060	100	15 억		21932	N	N	0	N	00	N
50	20250321	090351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11370	100	2	0.89	158353840	13898	13.34	11350	11440	11350	14650	7890	11270	11394.00	0.15	0	-2312	11656	11462	11356	11162	11056	11410	11110	15	3380	100	6980	10	1	15000000	1706	277.32	2.14	12	0.09	41.00	5307.00	23000	20241004	-50.57	9140	20240312	24.40	14830	-23.33	20250203	10950	3.84	20250311	23000	-50.57	20241004	9650	17.82	20240322	5.13	N	024060	100	15 억		21932	N	N	0	N	00	N
51	20250320	160408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	-230	5	-2.00	1167272415	102550	75.67	11520	11550	11250	14950	8050	11500	11382.48	0.25	0	-17793	11686	11592	11436	11342	11186	11640	11390	15	3450	100	7130	10	1	15000000	1691	274.88	2.12	12	0.68	41.00	5307.00	23000	20241004	-51.00	9140	20240312	23.30	14830	-24.01	20250203	10950	2.92	20250311	23000	-51.00	20241004	9650	16.79	20240322	5.03	N	024060	100	15 억		37730	N	N	0	N	00	N
52	20250320	150350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11290	-210	5	-1.83	1018541735	89350	65.93	11520	11550	11260	14950	8050	11500	11399.46	0.25	0	-16237	11686	11592	11436	11342	11186	11640	11390	15	3450	100	7130	10	1	15000000	1694	275.37	2.13	12	0.60	41.00	5307.00	23000	20241004	-50.91	9140	20240312	23.52	14830	-23.87	20250203	10950	3.11	20250311	23000	-50.91	20241004	9650	16.99	20240322	5.03	N	024060	100	15 억		37730	N	N	0	N	00	N
53	20250320	140351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11340	-160	5	-1.39	874167905	76586	56.51	11520	11550	11330	14950	8050	11500	11414.20	0.25	0	-15728	11686	11592	11436	11342	11186	11640	11390	15	3450	100	7130	10	1	15000000	1701	276.59	2.14	12	0.51	41.00	5307.00	23000	20241004	-50.70	9140	20240312	24.07	14830	-23.53	20250203	10950	3.56	20250311	23000	-50.70	20241004	9650	17.51	20240322	5.03	N	024060	100	15 억		37730	N	N	0	N	00	N
54	20250320	130350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	-120	5	-1.04	709104310	62045	45.78	11520	11550	11350	14950	8050	11500	11428.87	0.25	0	-10504	11686	11592	11436	11342	11186	11640	11390	15	3450	100	7130	10	1	15000000	1707	277.56	2.14	12	0.41	41.00	5307.00	23000	20241004	-50.52	9140	20240312	24.51	14830	-23.26	20250203	10950	3.93	20250311	23000	-50.52	20241004	9650	17.93	20240322	5.03	N	024060	100	15 억		37730	N	N	0	N	00	N
55	20250320	120349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11400	-100	5	-0.87	588501490	51460	37.97	11520	11550	11350	14950	8050	11500	11436.10	0.25	0	-3099	11686	11592	11436	11342	11186	11640	11390	15	3450	100	7130	10	1	15000000	1710	278.05	2.15	12	0.34	41.00	5307.00	23000	20241004	-50.43	9140	20240312	24.73	14830	-23.13	20250203	10950	4.11	20250311	23000	-50.43	20241004	9650	18.13	20240322	5.03	N	024060	100	15 억		37730	N	N	0	N	00	N
56	20250320	110349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	-120	5	-1.04	515557300	45062	33.25	11520	11550	11350	14950	8050	11500	11441.07	0.25	0	-5073	11686	11592	11436	11342	11186	11640	11390	15	3450	100	7130	10	1	15000000	1707	277.56	2.14	12	0.30	41.00	5307.00	23000	20241004	-50.52	9140	20240312	24.51	14830	-23.26	20250203	10950	3.93	20250311	23000	-50.52	20241004	9650	17.93	20240322	5.03	N	024060	100	15 억		37730	N	N	0	N	00	N
57	20250320	100348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11360	-140	5	-1.22	429977320	37547	27.71	11520	11550	11360	14950	8050	11500	11451.71	0.25	0	-4801	11686	11592	11436	11342	11186	11640	11390	15	3450	100	7130	10	1	15000000	1704	277.07	2.14	12	0.25	41.00	5307.00	23000	20241004	-50.61	9140	20240312	24.29	14830	-23.40	20250203	10950	3.74	20250311	23000	-50.61	20241004	9650	17.72	20240322	5.03	N	024060	100	15 억		37730	N	N	0	N	00	N
58	20250320	090351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11550	50	2	0.43	46645390	4053	2.99	11520	11550	11490	14950	8050	11500	11508.86	0.25	0	49	11686	11592	11436	11342	11186	11640	11390	15	3450	100	7130	10	1	15000000	1733	281.71	2.18	12	0.03	41.00	5307.00	23000	20241004	-49.78	9140	20240312	26.37	14830	-22.12	20250203	10950	5.48	20250311	23000	-49.78	20241004	9650	19.69	20240322	5.03	N	024060	100	15 억		37730	N	N	0	N	00	N
59	20250319	160347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11500	-30	5	-0.26	1501795370	132007	32.18	11430	11530	11280	14980	8080	11530	11375.71	0.18	0	2848	12190	11860	11530	11200	10870	12025	11365	15	3450	100	7140	10	1	15000000	1725	280.49	2.17	12	0.88	41.00	5307.00	23000	20241004	-50.00	9140	20240312	25.82	14830	-22.45	20250203	10950	5.02	20250311	23000	-50.00	20241004	9650	19.17	20240322	5.00	N	024060	100	15 억		26747	N	N	0	N	00	N
60	20250319	150349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11490	-40	5	-0.35	1390172000	122298	29.82	11430	11500	11280	14980	8080	11530	11366.44	0.18	0	1386	12190	11860	11530	11200	10870	12025	11365	15	3450	100	7140	10	1	15000000	1724	280.24	2.17	12	0.82	41.00	5307.00	23000	20241004	-50.04	9140	20240312	25.71	14830	-22.52	20250203	10950	4.93	20250311	23000	-50.04	20241004	9650	19.07	20240322	5.00	N	024060	100	15 억		26747	N	N	0	N	00	N
61	20250319	140350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	-90	5	-0.78	1257487400	110706	26.99	11430	11450	11280	14980	8080	11530	11358.05	0.18	0	-1020	12190	11860	11530	11200	10870	12025	11365	15	3450	100	7140	10	1	15000000	1716	279.02	2.16	12	0.74	41.00	5307.00	23000	20241004	-50.26	9140	20240312	25.16	14830	-22.86	20250203	10950	4.47	20250311	23000	-50.26	20241004	9650	18.55	20240322	5.00	N	024060	100	15 억		26747	N	N	0	N	00	N
62	20250319	130348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11400	-130	5	-1.13	1106956890	97519	23.78	11430	11450	11280	14980	8080	11530	11350.30	0.18	0	-774	12190	11860	11530	11200	10870	12025	11365	15	3450	100	7140	10	1	15000000	1710	278.05	2.15	12	0.65	41.00	5307.00	23000	20241004	-50.43	9140	20240312	24.73	14830	-23.13	20250203	10950	4.11	20250311	23000	-50.43	20241004	9650	18.13	20240322	5.00	N	024060	100	15 억		26747	N	N	0	N	00	N
63	20250319	120348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	-120	5	-1.04	1029423500	90712	22.12	11430	11450	11280	14980	8080	11530	11347.29	0.18	0	-3449	12190	11860	11530	11200	10870	12025	11365	15	3450	100	7140	10	1	15000000	1712	278.29	2.15	12	0.60	41.00	5307.00	23000	20241004	-50.39	9140	20240312	24.84	14830	-23.06	20250203	10950	4.20	20250311	23000	-50.39	20241004	9650	18.24	20240322	5.00	N	024060	100	15 억		26747	N	N	0	N	00	N
64	20250319	110348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11360	-170	5	-1.47	941012970	82944	20.22	11430	11450	11280	14980	8080	11530	11344.08	0.18	0	-5688	12190	11860	11530	11200	10870	12025	11365	15	3450	100	7140	10	1	15000000	1704	277.07	2.14	12	0.55	41.00	5307.00	23000	20241004	-50.61	9140	20240312	24.29	14830	-23.40	20250203	10950	3.74	20250311	23000	-50.61	20241004	9650	17.72	20240322	5.00	N	024060	100	15 억		26747	N	N	0	N	00	N
65	20250319	100349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11420	-110	5	-0.95	793397275	69978	17.06	11430	11450	11280	14980	8080	11530	11336.47	0.18	0	-7201	12190	11860	11530	11200	10870	12025	11365	15	3450	100	7140	10	1	15000000	1713	278.54	2.15	12	0.47	41.00	5307.00	23000	20241004	-50.35	9140	20240312	24.95	14830	-22.99	20250203	10950	4.29	20250311	23000	-50.35	20241004	9650	18.34	20240322	5.00	N	024060	100	15 억		26747	N	N	0	N	00	N
66	20250319	090349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	-180	5	-1.56	208330800	18310	4.46	11430	11450	11320	14980	8080	11530	11373.85	0.18	0	-5109	12190	11860	11530	11200	10870	12025	11365	15	3450	100	7140	10	1	15000000	1703	276.83	2.14	12	0.12	41.00	5307.00	23000	20241004	-50.65	9140	20240312	24.18	14830	-23.47	20250203	10950	3.65	20250311	23000	-50.65	20241004	9650	17.62	20240322	5.00	N	024060	100	15 억		26747	N	N	0	N	00	N
67	20250318	160346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11530	280	2	2.49	4675871015	406023	410.21	11230	11860	11200	14620	7880	11250	11516.44	0.18	0	1640	11536	11392	11306	11162	11076	11350	11120	15	3370	100	6970	10	1	15000000	1730	281.22	2.17	12	2.71	41.00	5307.00	23000	20241004	-49.87	9140	20240312	26.15	14830	-22.25	20250203	10950	5.30	20250311	23000	-49.87	20241004	9650	19.48	20240322	5.02	N	024060	100	15 억		26385	N	N	0	N	00	N
68	20250318	150349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11580	330	2	2.93	4506070155	391324	395.36	11230	11860	11200	14620	7880	11250	11515.12	0.18	0	3196	11536	11392	11306	11162	11076	11350	11120	15	3370	100	6970	10	1	15000000	1737	282.44	2.18	12	2.61	41.00	5307.00	23000	20241004	-49.65	9140	20240312	26.70	14830	-21.92	20250203	10950	5.75	20250311	23000	-49.65	20241004	9650	20.00	20240322	5.02	N	024060	100	15 억		26385	N	N	0	N	00	N
69	20250318	140348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11510	260	2	2.31	4154245695	360768	364.49	11230	11860	11200	14620	7880	11250	11515.21	0.18	0	-1590	11536	11392	11306	11162	11076	11350	11120	15	3370	100	6970	10	1	15000000	1727	280.73	2.17	12	2.41	41.00	5307.00	23000	20241004	-49.96	9140	20240312	25.93	14830	-22.39	20250203	10950	5.11	20250311	23000	-49.96	20241004	9650	19.27	20240322	5.02	N	024060	100	15 억		26385	N	N	0	N	00	N
70	20250318	130347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11690	440	2	3.91	3602163235	313299	316.53	11230	11860	11200	14620	7880	11250	11497.74	0.18	0	4665	11536	11392	11306	11162	11076	11350	11120	15	3370	100	6970	10	1	15000000	1754	285.12	2.20	12	2.09	41.00	5307.00	23000	20241004	-49.17	9140	20240312	27.90	14830	-21.17	20250203	10950	6.76	20250311	23000	-49.17	20241004	9650	21.14	20240322	5.02	N	024060	100	15 억		26385	N	N	0	N	00	N
71	20250318	120347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11580	330	2	2.93	2917716175	254440	257.06	11230	11860	11200	14620	7880	11250	11467.44	0.18	0	-11166	11536	11392	11306	11162	11076	11350	11120	15	3370	100	6970	10	1	15000000	1737	282.44	2.18	12	1.70	41.00	5307.00	23000	20241004	-49.65	9140	20240312	26.70	14830	-21.92	20250203	10950	5.75	20250311	23000	-49.65	20241004	9650	20.00	20240322	5.02	N	024060	100	15 억		26385	N	N	0	N	00	N
72	20250318	110346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11420	170	2	1.51	2265214840	197966	200.01	11230	11860	11200	14620	7880	11250	11442.71	0.18	0	-11105	11536	11392	11306	11162	11076	11350	11120	15	3370	100	6970	10	1	15000000	1713	278.54	2.15	12	1.32	41.00	5307.00	23000	20241004	-50.35	9140	20240312	24.95	14830	-22.99	20250203	10950	4.29	20250311	23000	-50.35	20241004	9650	18.34	20240322	5.02	N	024060	100	15 억		26385	N	N	0	N	00	N
73	20250318	100348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11260	10	2	0.09	170602855	15167	15.32	11230	11380	11200	14620	7880	11250	11248.26	0.18	0	-328	11536	11392	11306	11162	11076	11350	11120	15	3370	100	6970	10	1	15000000	1689	274.63	2.12	12	0.10	41.00	5307.00	23000	20241004	-51.04	9140	20240312	23.19	14830	-24.07	20250203	10950	2.83	20250311	23000	-51.04	20241004	9650	16.68	20240322	5.02	N	024060	100	15 억		26385	N	N	0	N	00	N
74	20250318	090348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11220	-30	5	-0.27	43515550	3867	3.91	11230	11380	11210	14620	7880	11250	11253.29	0.18	0	-1424	11536	11392	11306	11162	11076	11350	11120	15	3370	100	6970	10	1	15000000	1683	273.66	2.11	12	0.03	41.00	5307.00	23000	20241004	-51.22	9140	20240312	22.76	14830	-24.34	20250203	10950	2.47	20250311	23000	-51.22	20241004	9650	16.27	20240322	5.02	N	024060	100	15 억		26385	N	N	0	N	00	N
75	20250317	160347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11250	110	2	0.99	1098509860	97059	231.57	11440	11450	11220	14480	7800	11140	11318.48	0.16	0	2260	11213	11176	11123	11086	11033	11195	11105	15	3340	100	6900	10	1	15000000	1688	150.00	2.12	12	0.65	75.00	5319.00	23000	20241004	-51.09	9140	20240312	23.09	14830	-24.14	20250203	10950	2.74	20250311	23000	-51.09	20241004	9650	16.58	20240322	5.10	N	024060	100	15 억		24123	N	N	0	N	00	N
76	20250317	150346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	130	2	1.17	1017401460	89858	214.39	11440	11450	11220	14480	7800	11140	11322.32	0.16	0	3097	11213	11176	11123	11086	11033	11195	11105	15	3340	100	6900	10	1	15000000	1691	150.27	2.12	12	0.60	75.00	5319.00	23000	20241004	-51.00	9140	20240312	23.30	14830	-24.01	20250203	10950	2.92	20250311	23000	-51.00	20241004	9650	16.79	20240322	5.10	N	024060	100	15 억		24123	N	N	0	N	00	N
77	20250317	140347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	130	2	1.17	865485130	76432	182.35	11440	11450	11220	14480	7800	11140	11323.60	0.16	0	728	11213	11176	11123	11086	11033	11195	11105	15	3340	100	6900	10	1	15000000	1691	150.27	2.12	12	0.51	75.00	5319.00	23000	20241004	-51.00	9140	20240312	23.30	14830	-24.01	20250203	10950	2.92	20250311	23000	-51.00	20241004	9650	16.79	20240322	5.10	N	024060	100	15 억		24123	N	N	0	N	00	N
78	20250317	130346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11240	100	2	0.90	812239800	71704	171.07	11440	11450	11220	14480	7800	11140	11327.68	0.16	0	-458	11213	11176	11123	11086	11033	11195	11105	15	3340	100	6900	10	1	15000000	1686	149.87	2.11	12	0.48	75.00	5319.00	23000	20241004	-51.13	9140	20240312	22.98	14830	-24.21	20250203	10950	2.65	20250311	23000	-51.13	20241004	9650	16.48	20240322	5.10	N	024060	100	15 억		24123	N	N	0	N	00	N
79	20250317	120345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11230	90	2	0.81	777940480	68655	163.80	11440	11450	11220	14480	7800	11140	11331.16	0.16	0	-576	11213	11176	11123	11086	11033	11195	11105	15	3340	100	6900	10	1	15000000	1685	149.73	2.11	12	0.46	75.00	5319.00	23000	20241004	-51.17	9140	20240312	22.87	14830	-24.28	20250203	10950	2.56	20250311	23000	-51.17	20241004	9650	16.37	20240322	5.10	N	024060	100	15 억		24123	N	N	0	N	00	N
80	20250317	110346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11290	150	2	1.35	704988360	62167	148.32	11440	11450	11230	14480	7800	11140	11340.23	0.16	0	-1192	11213	11176	11123	11086	11033	11195	11105	15	3340	100	6900	10	1	15000000	1694	150.53	2.12	12	0.41	75.00	5319.00	23000	20241004	-50.91	9140	20240312	23.52	14830	-23.87	20250203	10950	3.11	20250311	23000	-50.91	20241004	9650	16.99	20240322	5.10	N	024060	100	15 억		24123	N	N	0	N	00	N
81	20250317	100347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11280	140	2	1.26	582942120	51326	122.46	11440	11450	11270	14480	7800	11140	11357.64	0.16	0	-4324	11213	11176	11123	11086	11033	11195	11105	15	3340	100	6900	10	1	15000000	1692	150.40	2.12	12	0.34	75.00	5319.00	23000	20241004	-50.96	9140	20240312	23.41	14830	-23.94	20250203	10950	3.01	20250311	23000	-50.96	20241004	9650	16.89	20240322	5.10	N	024060	100	15 억		24123	N	N	0	N	00	N
82	20250317	090346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11340	200	2	1.80	153921630	13512	32.24	11440	11450	11300	14480	7800	11140	11391.48	0.16	0	-3554	11213	11176	11123	11086	11033	11195	11105	15	3340	100	6900	10	1	15000000	1701	151.20	2.13	12	0.09	75.00	5319.00	23000	20241004	-50.70	9140	20240312	24.07	14830	-23.53	20250203	10950	3.56	20250311	23000	-50.70	20241004	9650	17.51	20240322	5.10	N	024060	100	15 억		24123	N	N	0	N	00	N
83	20250314	160346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11140	50	2	0.45	456573760	41094	47.74	11090	11160	11070	14410	7770	11090	11110.26	0.16	0	855	11650	11370	11210	10930	10770	11290	10850	15	3320	100	6870	10	1	15000000	1671	148.53	2.09	12	0.27	75.00	5319.00	23000	20241004	-51.57	9140	20240312	21.88	14830	-24.88	20250203	10950	1.74	20250311	23000	-51.57	20241004	9650	15.44	20240322	5.17	N	024060	100	15 억		23268	N	N	0	N	00	N
84	20250314	150348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11130	40	2	0.36	432231865	38908	45.20	11090	11160	11070	14410	7770	11090	11109.07	0.16	0	523	11650	11370	11210	10930	10770	11290	10850	15	3320	100	6870	10	1	15000000	1670	148.40	2.09	12	0.26	75.00	5319.00	23000	20241004	-51.61	9140	20240312	21.77	14830	-24.95	20250203	10950	1.64	20250311	23000	-51.61	20241004	9650	15.34	20240322	5.17	N	024060	100	15 억		23268	N	N	0	N	00	N
85	20250314	140345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11120	30	2	0.27	350815955	31591	36.70	11090	11160	11070	14410	7770	11090	11104.93	0.16	0	-174	11650	11370	11210	10930	10770	11290	10850	15	3320	100	6870	10	1	15000000	1668	148.27	2.09	12	0.21	75.00	5319.00	23000	20241004	-51.65	9140	20240312	21.66	14830	-25.02	20250203	10950	1.55	20250311	23000	-51.65	20241004	9650	15.23	20240322	5.17	N	024060	100	15 억		23268	N	N	0	N	00	N
86	20250314	130345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11140	50	2	0.45	293145775	26403	30.67	11090	11160	11070	14410	7770	11090	11102.74	0.16	0	-673	11650	11370	11210	10930	10770	11290	10850	15	3320	100	6870	10	1	15000000	1671	148.53	2.09	12	0.18	75.00	5319.00	23000	20241004	-51.57	9140	20240312	21.88	14830	-24.88	20250203	10950	1.74	20250311	23000	-51.57	20241004	9650	15.44	20240322	5.17	N	024060	100	15 억		23268	N	N	0	N	00	N
87	20250314	120347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11130	40	2	0.36	281591505	25364	29.47	11090	11160	11070	14410	7770	11090	11102.01	0.16	0	-881	11650	11370	11210	10930	10770	11290	10850	15	3320	100	6870	10	1	15000000	1670	148.40	2.09	12	0.17	75.00	5319.00	23000	20241004	-51.61	9140	20240312	21.77	14830	-24.95	20250203	10950	1.64	20250311	23000	-51.61	20241004	9650	15.34	20240322	5.17	N	024060	100	15 억		23268	N	N	0	N	00	N
88	20250314	110345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11100	10	2	0.09	225047620	20277	23.56	11090	11160	11070	14410	7770	11090	11098.66	0.16	0	-2156	11650	11370	11210	10930	10770	11290	10850	15	3320	100	6870	10	1	15000000	1665	148.00	2.09	12	0.14	75.00	5319.00	23000	20241004	-51.74	9140	20240312	21.44	14830	-25.15	20250203	10950	1.37	20250311	23000	-51.74	20241004	9650	15.03	20240322	5.17	N	024060	100	15 억		23268	N	N	0	N	00	N
89	20250314	100346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11090	0	3	0.00	132325280	11913	13.84	11090	11160	11070	14410	7770	11090	11107.64	0.16	0	653	11650	11370	11210	10930	10770	11290	10850	15	3320	100	6870	10	1	15000000	1664	147.87	2.08	12	0.08	75.00	5319.00	23000	20241004	-51.78	9140	20240312	21.33	14830	-25.22	20250203	10950	1.28	20250311	23000	-51.78	20241004	9650	14.92	20240322	5.17	N	024060	100	15 억		23268	N	N	0	N	00	N
90	20250314	090347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11090	0	3	0.00	10065260	907	1.05	11090	11120	11090	14410	7770	11090	11097.31	0.16	0	-195	11650	11370	11210	10930	10770	11290	10850	15	3320	100	6870	10	1	15000000	1664	147.87	2.08	12	0.01	75.00	5319.00	23000	20241004	-51.78	9140	20240312	21.33	14830	-25.22	20250203	10950	1.28	20250311	23000	-51.78	20241004	9650	14.92	20240322	5.17	N	024060	100	15 억		23268	N	N	0	N	00	N
91	20250313	160343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11090	-210	5	-1.86	960563775	85059	112.99	11300	11490	11050	14690	7910	11300	11293.97	0.14	0	410	11513	11406	11283	11176	11053	11460	11230	15	3390	100	7000	10	1	15000000	1664	147.87	2.08	12	0.57	75.00	5319.00	23000	20241004	-51.78	9140	20240312	21.33	14830	-25.22	20250203	10950	1.28	20250311	23000	-51.78	20241004	9210	20.41	20240313	5.16	N	024060	100	15 억		20395	N	N	0	N	00	N
92	20250313	150344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	-120	5	-1.06	781319975	68923	91.55	11300	11490	11170	14690	7910	11300	11336.13	0.14	0	315	11513	11406	11283	11176	11053	11460	11230	15	3390	100	7000	10	1	15000000	1677	149.07	2.10	12	0.46	75.00	5319.00	23000	20241004	-51.39	9140	20240312	22.32	14830	-24.61	20250203	10950	2.10	20250311	23000	-51.39	20241004	9210	21.39	20240313	5.16	N	024060	100	15 억		20395	N	N	0	N	00	N
93	20250313	140343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11250	-50	5	-0.44	627684305	55210	73.34	11300	11490	11250	14690	7910	11300	11369.03	0.14	0	-265	11513	11406	11283	11176	11053	11460	11230	15	3390	100	7000	10	1	15000000	1688	150.00	2.12	12	0.37	75.00	5319.00	23000	20241004	-51.09	9140	20240312	23.09	14830	-24.14	20250203	10950	2.74	20250311	23000	-51.09	20241004	9210	22.15	20240313	5.16	N	024060	100	15 억		20395	N	N	0	N	00	N
94	20250313	130343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11310	10	2	0.09	558990695	49121	65.25	11300	11490	11300	14690	7910	11300	11379.87	0.14	0	2239	11513	11406	11283	11176	11053	11460	11230	15	3390	100	7000	10	1	15000000	1697	150.80	2.13	12	0.33	75.00	5319.00	23000	20241004	-50.83	9140	20240312	23.74	14830	-23.74	20250203	10950	3.29	20250311	23000	-50.83	20241004	9210	22.80	20240313	5.16	N	024060	100	15 억		20395	N	N	0	N	00	N
95	20250313	120344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	110	2	0.97	436930030	38356	50.95	11300	11490	11300	14690	7910	11300	11391.44	0.14	0	3336	11513	11406	11283	11176	11053	11460	11230	15	3390	100	7000	10	1	15000000	1712	152.13	2.15	12	0.26	75.00	5319.00	23000	20241004	-50.39	9140	20240312	24.84	14830	-23.06	20250203	10950	4.20	20250311	23000	-50.39	20241004	9210	23.89	20240313	5.16	N	024060	100	15 억		20395	N	N	0	N	00	N
96	20250313	110343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	150	2	1.33	366976440	32224	42.80	11300	11490	11300	14690	7910	11300	11388.30	0.14	0	1836	11513	11406	11283	11176	11053	11460	11230	15	3390	100	7000	10	1	15000000	1718	152.67	2.15	12	0.21	75.00	5319.00	23000	20241004	-50.22	9140	20240312	25.27	14830	-22.79	20250203	10950	4.57	20250311	23000	-50.22	20241004	9210	24.32	20240313	5.16	N	024060	100	15 억		20395	N	N	0	N	00	N
97	20250313	100343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11370	70	2	0.62	248881130	21868	29.05	11300	11490	11300	14690	7910	11300	11381.07	0.14	0	-2064	11513	11406	11283	11176	11053	11460	11230	15	3390	100	7000	10	1	15000000	1706	151.60	2.14	12	0.15	75.00	5319.00	23000	20241004	-50.57	9140	20240312	24.40	14830	-23.33	20250203	10950	3.84	20250311	23000	-50.57	20241004	9210	23.45	20240313	5.16	N	024060	100	15 억		20395	N	N	0	N	00	N
98	20250313	090344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	110	2	0.97	60255110	5308	7.05	11300	11420	11300	14690	7910	11300	11351.75	0.14	0	1174	11513	11406	11283	11176	11053	11460	11230	15	3390	100	7000	10	1	15000000	1712	152.13	2.15	12	0.04	75.00	5319.00	23000	20241004	-50.39	9140	20240312	24.84	14830	-23.06	20250203	10950	4.20	20250311	23000	-50.39	20241004	9210	23.89	20240313	5.16	N	024060	100	15 억		20395	N	N	0	N	00	N
99	20250312	160342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11300	70	2	0.62	841675250	74665	62.85	11180	11390	11160	14590	7870	11230	11272.58	0.01	0	19503	11576	11402	11176	11002	10776	11490	11090	15	3360	100	6960	10	1	15000000	1695	150.67	2.12	12	0.50	75.00	5319.00	23000	20241004	-50.87	9140	20240312	23.63	14830	-23.80	20250203	10950	3.20	20250311	23000	-50.87	20241004	9140	23.63	20240312	5.15	N	024060	100	15 억		1142	N	N	0	N	00	N
100	20250312	150343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11310	80	2	0.71	790179140	70105	59.01	11180	11390	11160	14590	7870	11230	11271.37	0.01	0	18067	11576	11402	11176	11002	10776	11490	11090	15	3360	100	6960	10	1	15000000	1697	150.80	2.13	12	0.47	75.00	5319.00	23000	20241004	-50.83	9140	20240312	23.74	14830	-23.74	20250203	10950	3.29	20250311	23000	-50.83	20241004	9140	23.74	20240312	5.15	N	024060	100	15 억		1142	N	N	0	N	00	N
101	20250312	140341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11340	110	2	0.98	736985910	65403	55.05	11180	11390	11160	14590	7870	11230	11268.38	0.01	0	17895	11576	11402	11176	11002	10776	11490	11090	15	3360	100	6960	10	1	15000000	1701	151.20	2.13	12	0.44	75.00	5319.00	23000	20241004	-50.70	9140	20240312	24.07	14830	-23.53	20250203	10950	3.56	20250311	23000	-50.70	20241004	9140	24.07	20240312	5.15	N	024060	100	15 억		1142	N	N	0	N	00	N
102	20250312	130342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11280	50	2	0.45	580257870	51550	43.39	11180	11320	11160	14590	7870	11230	11256.21	0.01	0	13221	11576	11402	11176	11002	10776	11490	11090	15	3360	100	6960	10	1	15000000	1692	150.40	2.12	12	0.34	75.00	5319.00	23000	20241004	-50.96	9140	20240312	23.41	14830	-23.94	20250203	10950	3.01	20250311	23000	-50.96	20241004	9140	23.41	20240312	5.15	N	024060	100	15 억		1142	N	N	0	N	00	N
103	20250312	120342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11280	50	2	0.45	523864635	46553	39.19	11180	11320	11160	14590	7870	11230	11253.08	0.01	0	13187	11576	11402	11176	11002	10776	11490	11090	15	3360	100	6960	10	1	15000000	1692	150.40	2.12	12	0.31	75.00	5319.00	23000	20241004	-50.96	9140	20240312	23.41	14830	-23.94	20250203	10950	3.01	20250311	23000	-50.96	20241004	9140	23.41	20240312	5.15	N	024060	100	15 억		1142	N	N	0	N	00	N
104	20250312	110340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	40	2	0.36	377465065	33581	28.27	11180	11320	11160	14590	7870	11230	11240.44	0.01	0	11662	11576	11402	11176	11002	10776	11490	11090	15	3360	100	6960	10	1	15000000	1691	150.27	2.12	12	0.22	75.00	5319.00	23000	20241004	-51.00	9140	20240312	23.30	14830	-24.01	20250203	10950	2.92	20250311	23000	-51.00	20241004	9140	23.30	20240312	5.15	N	024060	100	15 억		1142	N	N	0	N	00	N
105	20250312	100341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	40	2	0.36	286668100	25515	21.48	11180	11320	11160	14590	7870	11230	11235.28	0.01	0	8961	11576	11402	11176	11002	10776	11490	11090	15	3360	100	6960	10	1	15000000	1691	150.27	2.12	12	0.17	75.00	5319.00	23000	20241004	-51.00	9140	20240312	23.30	14830	-24.01	20250203	10950	2.92	20250311	23000	-51.00	20241004	9140	23.30	20240312	5.15	N	024060	100	15 억		1142	N	N	0	N	00	N
106	20250312	090343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	-50	5	-0.45	104370390	9318	7.84	11180	11320	11180	14590	7870	11230	11200.94	0.01	0	3708	11576	11402	11176	11002	10776	11490	11090	15	3360	100	6960	10	1	15000000	1677	149.07	2.10	12	0.06	75.00	5319.00	23000	20241004	-51.39	9140	20240312	22.32	14830	-24.61	20250203	10950	2.10	20250311	23000	-51.39	20241004	9140	22.32	20240312	5.15	N	024060	100	15 억		1142	N	N	0	N	00	N
107	20250311	160339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11230	-190	5	-1.66	1313636760	118249	108.63	11220	11350	10950	14840	8000	11420	11108.78	0.00	0	-15781	11760	11590	11450	11280	11140	11675	11365	15	3420	100	7080	10	1	15000000	1685	149.73	2.11	12	0.79	75.00	5319.00	23000	20241004	-51.17	9140	20240312	22.87	14830	-24.28	20250203	10950	2.56	20250311	23000	-51.17	20241004	9140	22.87	20240312	5.30	N	024060	100	15 억		0	N	N	0	N	00	N
108	20250311	150341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	-220	5	-1.93	1242530690	111910	102.80	11220	11350	10950	14840	8000	11420	11102.70	0.00	0	-17456	11760	11590	11450	11280	11140	11675	11365	15	3420	100	7080	10	1	15000000	1680	149.33	2.11	12	0.75	75.00	5319.00	23000	20241004	-51.30	9140	20240312	22.54	14830	-24.48	20250203	10950	2.28	20250311	23000	-51.30	20241004	9140	22.54	20240312	5.30	N	024060	100	15 억		0	N	N	0	N	00	N
109	20250311	140340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11250	-170	5	-1.49	1107347540	99821	91.70	11220	11350	10950	14840	8000	11420	11093.04	0.00	0	-24880	11760	11590	11450	11280	11140	11675	11365	15	3420	100	7080	10	1	15000000	1688	150.00	2.12	12	0.67	75.00	5319.00	23000	20241004	-51.09	9140	20240312	23.09	14830	-24.14	20250203	10950	2.74	20250311	23000	-51.09	20241004	9140	23.09	20240312	5.30	N	024060	100	15 억		0	N	N	0	N	00	N
110	20250311	130341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	-240	5	-2.10	1025304610	92509	84.98	11220	11350	10950	14840	8000	11420	11082.98	0.00	0	-28263	11760	11590	11450	11280	11140	11675	11365	15	3420	100	7080	10	1	15000000	1677	149.07	2.10	12	0.62	75.00	5319.00	23000	20241004	-51.39	9140	20240312	22.32	14830	-24.61	20250203	10950	2.10	20250311	23000	-51.39	20241004	9140	22.32	20240312	5.30	N	024060	100	15 억		0	N	N	0	N	00	N
111	20250311	120340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11100	-320	5	-2.80	934027680	84306	77.45	11220	11350	10950	14840	8000	11420	11078.66	0.00	0	-30237	11760	11590	11450	11280	11140	11675	11365	15	3420	100	7080	10	1	15000000	1665	148.00	2.09	12	0.56	75.00	5319.00	23000	20241004	-51.74	9140	20240312	21.44	14830	-25.15	20250203	10950	1.37	20250311	23000	-51.74	20241004	9140	21.44	20240312	5.30	N	024060	100	15 억		0	N	N	0	N	00	N
112	20250311	110341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11060	-360	5	-3.15	886882040	80055	73.54	11220	11350	10950	14840	8000	11420	11078.03	0.00	0	-32206	11760	11590	11450	11280	11140	11675	11365	15	3420	100	7080	10	1	15000000	1659	147.47	2.08	12	0.53	75.00	5319.00	23000	20241004	-51.91	9140	20240312	21.01	14830	-25.42	20250203	10950	1.00	20250311	23000	-51.91	20241004	9140	21.01	20240312	5.30	N	024060	100	15 억		0	N	N	0	N	00	N
113	20250311	100341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11030	-390	5	-3.42	566286850	51017	46.87	11220	11280	11010	14840	8000	11420	11099.41	0.00	0	-21450	11760	11590	11450	11280	11140	11675	11365	15	3420	100	7080	10	1	15000000	1655	147.07	2.07	12	0.34	75.00	5319.00	23000	20241004	-52.04	9140	20240312	20.68	14830	-25.62	20250203	11000	0.27	20250207	23000	-52.04	20241004	9140	20.68	20240312	5.30	N	024060	100	15 억		0	N	N	0	N	00	N
114	20250311	090341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11160	-260	5	-2.28	91643190	8197	7.53	11220	11280	11120	14840	8000	11420	11177.49	0.00	0	802	11760	11590	11450	11280	11140	11675	11365	15	3420	100	7080	10	1	15000000	1674	148.80	2.10	12	0.05	75.00	5319.00	23000	20241004	-51.48	9140	20240312	22.10	14830	-24.75	20250203	11000	1.45	20250207	23000	-51.48	20241004	9140	22.10	20240312	5.30	N	024060	100	15 억		0	N	N	0	N	00	N
115	20250310	160337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11420	70	2	0.62	1230502420	107466	83.46	11330	11620	11310	14750	7950	11350	11450.33	0.00	0	13338	11796	11572	11296	11072	10796	11685	11185	15	3400	100	7030	10	1	15000000	1713	152.27	2.15	12	0.72	75.00	5319.00	23000	20241004	-50.35	9140	20240312	24.95	14830	-22.99	20250203	11000	3.82	20250207	23000	-50.35	20241004	9140	24.95	20240312	5.20	N	024060	100	15 억		0	N	N	0	N	00	N
116	20250310	150340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11390	40	2	0.35	1094542560	95541	74.20	11330	11620	11310	14750	7950	11350	11456.46	0.00	0	12317	11796	11572	11296	11072	10796	11685	11185	15	3400	100	7030	10	1	15000000	1709	151.87	2.14	12	0.64	75.00	5319.00	23000	20241004	-50.48	9140	20240312	24.62	14830	-23.20	20250203	11000	3.55	20250207	23000	-50.48	20241004	9140	24.62	20240312	5.20	N	024060	100	15 억		0	N	N	0	N	00	N
117	20250310	140339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	100	2	0.88	992871025	86636	67.29	11330	11620	11310	14750	7950	11350	11460.49	0.00	0	11993	11796	11572	11296	11072	10796	11685	11185	15	3400	100	7030	10	1	15000000	1718	152.67	2.15	12	0.58	75.00	5319.00	23000	20241004	-50.22	9140	20240312	25.27	14830	-22.79	20250203	11000	4.09	20250207	23000	-50.22	20241004	9140	25.27	20240312	5.20	N	024060	100	15 억		0	N	N	0	N	00	N
118	20250310	130339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11430	80	2	0.70	879025780	76697	59.57	11330	11620	11310	14750	7950	11350	11461.28	0.00	0	14618	11796	11572	11296	11072	10796	11685	11185	15	3400	100	7030	10	1	15000000	1715	152.40	2.15	12	0.51	75.00	5319.00	23000	20241004	-50.30	9140	20240312	25.05	14830	-22.93	20250203	11000	3.91	20250207	23000	-50.30	20241004	9140	25.05	20240312	5.20	N	024060	100	15 억		0	N	N	0	N	00	N
119	20250310	120338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	100	2	0.88	803450660	70086	54.43	11330	11620	11310	14750	7950	11350	11464.08	0.00	0	11938	11796	11572	11296	11072	10796	11685	11185	15	3400	100	7030	10	1	15000000	1718	152.67	2.15	12	0.47	75.00	5319.00	23000	20241004	-50.22	9140	20240312	25.27	14830	-22.79	20250203	11000	4.09	20250207	23000	-50.22	20241004	9140	25.27	20240312	5.20	N	024060	100	15 억		0	N	N	0	N	00	N
120	20250310	110338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	90	2	0.79	725748380	63288	49.15	11330	11620	11310	14750	7950	11350	11467.73	0.00	0	11959	11796	11572	11296	11072	10796	11685	11185	15	3400	100	7030	10	1	15000000	1716	152.53	2.15	12	0.42	75.00	5319.00	23000	20241004	-50.26	9140	20240312	25.16	14830	-22.86	20250203	11000	4.00	20250207	23000	-50.26	20241004	9140	25.16	20240312	5.20	N	024060	100	15 억		0	N	N	0	N	00	N
121	20250310	100339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11460	110	2	0.97	562249580	48992	38.05	11330	11620	11310	14750	7950	11350	11476.82	0.00	0	7029	11796	11572	11296	11072	10796	11685	11185	15	3400	100	7030	10	1	15000000	1719	152.80	2.15	12	0.33	75.00	5319.00	23000	20241004	-50.17	9140	20240312	25.38	14830	-22.72	20250203	11000	4.18	20250207	23000	-50.17	20241004	9140	25.38	20240312	5.20	N	024060	100	15 억		0	N	N	0	N	00	N
122	20250310	090339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11430	80	2	0.70	114421580	10077	7.83	11330	11450	11310	14750	7950	11350	11354.81	0.00	0	6178	11796	11572	11296	11072	10796	11685	11185	15	3400	100	7030	10	1	15000000	1715	152.40	2.15	12	0.07	75.00	5319.00	23000	20241004	-50.30	9140	20240312	25.05	14830	-22.93	20250203	11000	3.91	20250207	23000	-50.30	20241004	9140	25.05	20240312	5.20	N	024060	100	15 억		0	N	N	0	N	00	N
123	20250307	160337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	70	2	0.62	1432640070	126696	107.78	11130	11520	11020	14660	7900	11280	11307.55	0.00	0	5756	11746	11512	11256	11022	10766	11385	10895	15	3380	100	6990	10	1	15000000	1703	151.33	2.13	12	0.84	75.00	5319.00	23000	20241004	-50.65	9140	20240312	24.18	14830	-23.47	20250203	11000	3.18	20250207	23000	-50.65	20241004	9140	24.18	20240312	5.19	N	024060	100	15 억		0	N	N	0	N	00	N
124	20250307	150339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	40	2	0.35	1060326890	94057	80.01	11130	11380	11020	14660	7900	11280	11273.24	0.00	0	806	11746	11512	11256	11022	10766	11385	10895	15	3380	100	6990	10	1	15000000	1698	150.93	2.13	12	0.63	75.00	5319.00	23000	20241004	-50.78	9140	20240312	23.85	14830	-23.67	20250203	11000	2.91	20250207	23000	-50.78	20241004	9140	23.85	20240312	5.19	N	024060	100	15 억		0	N	N	0	N	00	N
125	20250307	140338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	70	2	0.62	799085620	70893	60.31	11130	11380	11130	14660	7900	11280	11271.71	0.00	0	3581	11746	11512	11256	11022	10766	11385	10895	15	3380	100	6990	10	1	15000000	1703	151.33	2.13	12	0.47	75.00	5319.00	23000	20241004	-50.65	9140	20240312	24.18	14830	-23.47	20250203	11000	3.18	20250207	23000	-50.65	20241004	9140	24.18	20240312	5.19	N	024060	100	15 억		0	N	N	0	N	00	N
126	20250307	130339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11310	30	2	0.27	633783890	56317	47.91	11130	11380	11130	14660	7900	11280	11253.86	0.00	0	-5085	11746	11512	11256	11022	10766	11385	10895	15	3380	100	6990	10	1	15000000	1697	150.80	2.13	12	0.38	75.00	5319.00	23000	20241004	-50.83	9140	20240312	23.74	14830	-23.74	20250203	11000	2.82	20250207	23000	-50.83	20241004	9140	23.74	20240312	5.19	N	024060	100	15 억		0	N	N	0	N	00	N
127	20250307	120339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11300	20	2	0.18	515430500	45837	38.99	11130	11380	11130	14660	7900	11280	11244.86	0.00	0	-7050	11746	11512	11256	11022	10766	11385	10895	15	3380	100	6990	10	1	15000000	1695	150.67	2.12	12	0.31	75.00	5319.00	23000	20241004	-50.87	9140	20240312	23.63	14830	-23.80	20250203	11000	2.73	20250207	23000	-50.87	20241004	9140	23.63	20240312	5.19	N	024060	100	15 억		0	N	N	0	N	00	N
128	20250307	110338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	40	2	0.35	423697200	37747	32.11	11130	11350	11130	14660	7900	11280	11224.66	0.00	0	-10234	11746	11512	11256	11022	10766	11385	10895	15	3380	100	6990	10	1	15000000	1698	150.93	2.13	12	0.25	75.00	5319.00	23000	20241004	-50.78	9140	20240312	23.85	14830	-23.67	20250203	11000	2.91	20250207	23000	-50.78	20241004	9140	23.85	20240312	5.19	N	024060	100	15 억		0	N	N	0	N	00	N
129	20250307	100337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11280	0	3	0.00	338799885	30231	25.72	11130	11350	11130	14660	7900	11280	11207.04	0.00	0	-11504	11746	11512	11256	11022	10766	11385	10895	15	3380	100	6990	10	1	15000000	1692	150.40	2.12	12	0.20	75.00	5319.00	23000	20241004	-50.96	9140	20240312	23.41	14830	-23.94	20250203	11000	2.55	20250207	23000	-50.96	20241004	9140	23.41	20240312	5.19	N	024060	100	15 억		0	N	N	0	N	00	N
130	20250307	090339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	-100	5	-0.89	21687760	1940	1.65	11130	11350	11130	14660	7900	11280	11179.26	0.00	0	272	11746	11512	11256	11022	10766	11385	10895	15	3380	100	6990	10	1	15000000	1677	149.07	2.10	12	0.01	75.00	5319.00	23000	20241004	-51.39	9140	20240312	22.32	14830	-24.61	20250203	11000	1.64	20250207	23000	-51.39	20241004	9140	22.32	20240312	5.19	N	024060	100	15 억		0	N	N	0	N	00	N
131	20250306	160336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11280	-220	5	-1.91	1305133395	115525	49.86	11450	11490	11000	14950	8050	11500	11297.47	0.00	0	-18903	12186	11842	11486	11142	10786	12015	11315	15	3450	100	7130	10	1	15000000	1692	150.40	2.12	12	0.77	75.00	5319.00	23000	20241004	-50.96	9140	20240312	23.41	14830	-23.94	20250203	11000	2.55	20250306	23000	-50.96	20241004	9140	23.41	20240312	5.32	N	024060	100	15 억		0	N	N	0	N	00	N
132	20250306	150336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11230	-270	5	-2.35	1220575655	108006	46.62	11450	11490	11000	14950	8050	11500	11301.00	0.00	0	-17765	12186	11842	11486	11142	10786	12015	11315	15	3450	100	7130	10	1	15000000	1685	149.73	2.11	12	0.72	75.00	5319.00	23000	20241004	-51.17	9140	20240312	22.87	14830	-24.28	20250203	11000	2.09	20250306	23000	-51.17	20241004	9140	22.87	20240312	5.32	N	024060	100	15 억		0	N	N	0	N	00	N
133	20250306	140336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11250	-250	5	-2.17	1102121895	97452	42.06	11450	11490	11000	14950	8050	11500	11309.38	0.00	0	-12724	12186	11842	11486	11142	10786	12015	11315	15	3450	100	7130	10	1	15000000	1688	150.00	2.12	12	0.65	75.00	5319.00	23000	20241004	-51.09	9140	20240312	23.09	14830	-24.14	20250203	11000	2.27	20250306	23000	-51.09	20241004	9140	23.09	20240312	5.32	N	024060	100	15 억		0	N	N	0	N	00	N
134	20250306	130336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11250	-250	5	-2.17	1002437420	88580	38.23	11450	11490	11000	14950	8050	11500	11316.75	0.00	0	-9786	12186	11842	11486	11142	10786	12015	11315	15	3450	100	7130	10	1	15000000	1688	150.00	2.12	12	0.59	75.00	5319.00	23000	20241004	-51.09	9140	20240312	23.09	14830	-24.14	20250203	11000	2.27	20250306	23000	-51.09	20241004	9140	23.09	20240312	5.32	N	024060	100	15 억		0	N	N	0	N	00	N
135	20250306	120336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11230	-270	5	-2.35	959525260	84762	36.59	11450	11490	11000	14950	8050	11500	11320.23	0.00	0	-9044	12186	11842	11486	11142	10786	12015	11315	15	3450	100	7130	10	1	15000000	1685	149.73	2.11	12	0.57	75.00	5319.00	23000	20241004	-51.17	9140	20240312	22.87	14830	-24.28	20250203	11000	2.09	20250306	23000	-51.17	20241004	9140	22.87	20240312	5.32	N	024060	100	15 억		0	N	N	0	N	00	N
136	20250306	110335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11240	-260	5	-2.26	858214040	75742	32.69	11450	11490	11000	14950	8050	11500	11330.75	0.00	0	-4869	12186	11842	11486	11142	10786	12015	11315	15	3450	100	7130	10	1	15000000	1686	149.87	2.11	12	0.50	75.00	5319.00	23000	20241004	-51.13	9140	20240312	22.98	14830	-24.21	20250203	11000	2.18	20250306	23000	-51.13	20241004	9140	22.98	20240312	5.32	N	024060	100	15 억		0	N	N	0	N	00	N
137	20250306	100336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11290	-210	5	-1.83	720960210	63550	27.43	11450	11490	11000	14950	8050	11500	11344.77	0.00	0	-1300	12186	11842	11486	11142	10786	12015	11315	15	3450	100	7130	10	1	15000000	1694	150.53	2.12	12	0.42	75.00	5319.00	23000	20241004	-50.91	9140	20240312	23.52	14830	-23.87	20250203	11000	2.64	20250306	23000	-50.91	20241004	9140	23.52	20240312	5.32	N	024060	100	15 억		0	N	N	0	N	00	N
138	20250306	090338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11390	-110	5	-0.96	149538030	13115	5.66	11450	11450	11320	14950	8050	11500	11402.06	0.00	0	5111	12186	11842	11486	11142	10786	12015	11315	15	3450	100	7130	10	1	15000000	1709	151.87	2.14	12	0.09	75.00	5319.00	23000	20241004	-50.48	9140	20240312	24.62	14830	-23.20	20250203	11000	3.55	20250207	23000	-50.48	20241004	9140	24.62	20240312	5.32	N	024060	100	15 억		0	N	N	0	N	00	N
139	20250305	160333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11500	260	2	2.31	2605117280	226318	195.29	11130	11830	11130	14610	7870	11240	11510.89	0.00	0	27602	11740	11490	11260	11010	10780	11615	11135	15	3370	100	6960	10	1	15000000	1725	153.33	2.16	12	1.51	75.00	5319.00	23000	20241004	-50.00	9140	20240312	25.82	14830	-22.45	20250203	11000	4.55	20250207	23000	-50.00	20241004	9140	25.82	20240312	5.57	N	024060	100	15 억		0	N	N	0	N	00	N
140	20250305	150335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11480	240	2	2.14	2488347335	216151	186.51	11130	11830	11130	14610	7870	11240	11512.08	0.00	0	29116	11740	11490	11260	11010	10780	11615	11135	15	3370	100	6960	10	1	15000000	1722	153.07	2.16	12	1.44	75.00	5319.00	23000	20241004	-50.09	9140	20240312	25.60	14830	-22.59	20250203	11000	4.36	20250207	23000	-50.09	20241004	9140	25.60	20240312	5.57	N	024060	100	15 억		0	N	N	0	N	00	N
141	20250305	140333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11510	270	2	2.40	2326879435	202063	174.36	11130	11830	11130	14610	7870	11240	11515.61	0.00	0	27755	11740	11490	11260	11010	10780	11615	11135	15	3370	100	6960	10	1	15000000	1727	153.47	2.16	12	1.35	75.00	5319.00	23000	20241004	-49.96	9140	20240312	25.93	14830	-22.39	20250203	11000	4.64	20250207	23000	-49.96	20241004	9140	25.93	20240312	5.57	N	024060	100	15 억		0	N	N	0	N	00	N
142	20250305	130332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11500	260	2	2.31	2184393360	189639	163.64	11130	11830	11130	14610	7870	11240	11518.69	0.00	0	28217	11740	11490	11260	11010	10780	11615	11135	15	3370	100	6960	10	1	15000000	1725	153.33	2.16	12	1.26	75.00	5319.00	23000	20241004	-50.00	9140	20240312	25.82	14830	-22.45	20250203	11000	4.55	20250207	23000	-50.00	20241004	9140	25.82	20240312	5.57	N	024060	100	15 억		0	N	N	0	N	00	N
143	20250305	120334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11510	270	2	2.40	1355037375	118410	102.17	11130	11660	11130	14610	7870	11240	11443.61	0.00	0	26208	11740	11490	11260	11010	10780	11615	11135	15	3370	100	6960	10	1	15000000	1727	153.47	2.16	12	0.79	75.00	5319.00	23000	20241004	-49.96	9140	20240312	25.93	14830	-22.39	20250203	11000	4.64	20250207	23000	-49.96	20241004	9140	25.93	20240312	5.57	N	024060	100	15 억		0	N	N	0	N	00	N
144	20250305	110331	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	80	2	0.71	568887560	50262	43.37	11130	11430	11130	14610	7870	11240	11318.44	0.00	0	16502	11740	11490	11260	11010	10780	11615	11135	15	3370	100	6960	10	1	15000000	1698	150.93	2.13	12	0.34	75.00	5319.00	23000	20241004	-50.78	9140	20240312	23.85	14830	-23.67	20250203	11000	2.91	20250207	23000	-50.78	20241004	9140	23.85	20240312	5.57	N	024060	100	15 억		0	N	N	0	N	00	N
145	20250305	100333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	140	2	1.25	380874520	33731	29.11	11130	11410	11130	14610	7870	11240	11291.53	0.00	0	16807	11740	11490	11260	11010	10780	11615	11135	15	3370	100	6960	10	1	15000000	1707	151.73	2.14	12	0.22	75.00	5319.00	23000	20241004	-50.52	9140	20240312	24.51	14830	-23.26	20250203	11000	3.45	20250207	23000	-50.52	20241004	9140	24.51	20240312	5.57	N	024060	100	15 억		0	N	N	0	N	00	N
146	20250305	090331	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11250	10	2	0.09	85530320	7632	6.59	11130	11410	11130	14610	7870	11240	11206.80	0.00	0	2136	11740	11490	11260	11010	10780	11615	11135	15	3370	100	6960	10	1	15000000	1688	150.00	2.12	12	0.05	75.00	5319.00	23000	20241004	-51.09	9140	20240312	23.09	14830	-24.14	20250203	11000	2.27	20250207	23000	-51.09	20241004	9140	23.09	20240312	5.57	N	024060	100	15 억		0	N	N	0	N	00	N
147	20250304	160330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11240	-60	5	-0.53	1285789215	114272	57.87	11030	11510	11030	14690	7910	11300	11251.84	0.00	0	19775	11813	11556	11353	11096	10893	11455	10995	15	3390	100	7000	10	1	15000000	1686	149.87	2.11	12	0.76	75.00	5319.00	23000	20241004	-51.13	9140	20240312	22.98	14830	-24.21	20250203	11000	2.18	20250207	23000	-51.13	20241004	9140	22.98	20240312	5.70	N	024060	100	15 억		0	N	N	0	N	00	N
148	20250304	150329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11290	-10	5	-0.09	1193571065	106075	53.72	11030	11510	11030	14690	7910	11300	11251.94	0.00	0	18797	11813	11556	11353	11096	10893	11455	10995	15	3390	100	7000	10	1	15000000	1694	150.53	2.12	12	0.71	75.00	5319.00	23000	20241004	-50.91	9140	20240312	23.52	14830	-23.87	20250203	11000	2.64	20250207	23000	-50.91	20241004	9140	23.52	20240312	5.70	N	024060	100	15 억		0	N	N	0	N	00	N
149	20250304	140331	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11290	-10	5	-0.09	1085632525	96497	48.87	11030	11510	11030	14690	7910	11300	11250.19	0.00	0	16588	11813	11556	11353	11096	10893	11455	10995	15	3390	100	7000	10	1	15000000	1694	150.53	2.12	12	0.64	75.00	5319.00	23000	20241004	-50.91	9140	20240312	23.52	14830	-23.87	20250203	11000	2.64	20250207	23000	-50.91	20241004	9140	23.52	20240312	5.70	N	024060	100	15 억		0	N	N	0	N	00	N
150	20250304	130329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	50	2	0.44	987605745	87824	44.48	11030	11510	11030	14690	7910	11300	11245.00	0.00	0	12671	11813	11556	11353	11096	10893	11455	10995	15	3390	100	7000	10	1	15000000	1703	151.33	2.13	12	0.59	75.00	5319.00	23000	20241004	-50.65	9140	20240312	24.18	14830	-23.47	20250203	11000	3.18	20250207	23000	-50.65	20241004	9140	24.18	20240312	5.70	N	024060	100	15 억		0	N	N	0	N	00	N
151	20250304	120328	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11370	70	2	0.62	920837485	81940	41.50	11030	11510	11030	14690	7910	11300	11237.60	0.00	0	9946	11813	11556	11353	11096	10893	11455	10995	15	3390	100	7000	10	1	15000000	1706	151.60	2.14	12	0.55	75.00	5319.00	23000	20241004	-50.57	9140	20240312	24.40	14830	-23.33	20250203	11000	3.36	20250207	23000	-50.57	20241004	9140	24.40	20240312	5.70	N	024060	100	15 억		0	N	N	0	N	00	N
152	20250304	110330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	20	2	0.18	670684890	60039	30.41	11030	11355	11030	14690	7910	11300	11169.84	0.00	0	5927	11813	11556	11353	11096	10893	11455	10995	15	3390	100	7000	10	1	15000000	1698	150.93	2.13	12	0.40	75.00	5319.00	23000	20241004	-50.78	9140	20240312	23.85	14830	-23.67	20250203	11000	2.91	20250207	23000	-50.78	20241004	9140	23.85	20240312	5.70	N	024060	100	15 억		0	N	N	0	N	00	N
153	20250304	100328	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	-30	5	-0.27	457282620	41167	20.85	11030	11310	11030	14690	7910	11300	11105.86	0.00	0	5468	11813	11556	11353	11096	10893	11455	10995	15	3390	100	7000	10	1	15000000	1691	150.27	2.12	12	0.27	75.00	5319.00	23000	20241004	-51.00	9140	20240312	23.30	14830	-24.01	20250203	11000	2.45	20250207	23000	-51.00	20241004	9140	23.30	20240312	5.70	N	024060	100	15 억		0	N	N	0	N	00	N
154	20250304	090326	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11040	-260	5	-2.30	79703550	7203	3.65	11030	11190	11030	14690	7910	11300	11049.61	0.00	0	1310	11813	11556	11353	11096	10893	11455	10995	15	3390	100	7000	10	1	15000000	1656	147.20	2.08	12	0.05	75.00	5319.00	23000	20241004	-52.00	9140	20240312	20.79	14830	-25.56	20250203	11000	0.36	20250207	23000	-52.00	20241004	9140	20.79	20240312	5.70	N	024060	100	15 억		0	N	N	0	N	00	N