KissMeData/435620/price/prices-20250201.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	20250228	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	149036520	14140	51.29	10570	10570	10540	13700	7380	10540	10540.07	0.15	0	0	10593	10566	10553	10526	10513	10560	10520	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.33	311.00	10070.00	10590	20250224	-0.47	9550	20240222	10.37	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
3	20250228	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	143302760	13596	49.32	10570	10570	10540	13700	7380	10540	10540.07	0.15	0	0	10593	10566	10553	10526	10513	10560	10520	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.32	311.00	10070.00	10590	20250224	-0.47	9550	20240222	10.37	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
4	20250228	141406	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	125384760	11896	43.15	10570	10570	10540	13700	7380	10540	10540.08	0.15	0	0	10593	10566	10553	10526	10513	10560	10520	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.28	311.00	10070.00	10590	20250224	-0.28	9550	20240222	10.58	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9560	10.46	20240229	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
5	20250228	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	123213400	11690	42.41	10570	10570	10540	13700	7380	10540	10540.07	0.15	0	0	10593	10566	10553	10526	10513	10560	10520	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.27	311.00	10070.00	10590	20250224	-0.47	9550	20240222	10.37	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
6	20250228	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	123213400	11690	42.41	10570	10570	10540	13700	7380	10540	10540.07	0.15	0	0	10593	10566	10553	10526	10513	10560	10520	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.27	311.00	10070.00	10590	20250224	-0.47	9550	20240222	10.37	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
7	20250228	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	123160700	11685	42.39	10570	10570	10540	13700	7380	10540	10540.07	0.15	0	0	10593	10566	10553	10526	10513	10560	10520	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.27	311.00	10070.00	10590	20250224	-0.28	9550	20240222	10.58	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9560	10.46	20240229	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
8	20250228	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	20	2	0.19	123160700	11685	42.39	10570	10570	10540	13700	7380	10540	10540.07	0.15	0	0	10593	10566	10553	10526	10513	10560	10520	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.27	311.00	10070.00	10590	20250224	-0.28	9550	20240222	10.58	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9560	10.46	20240229	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
9	20250228	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	0	0	0.00	0	0	0	13700	7380	10540	0.00	0.15	0	0	10593	10566	10553	10526	10513	10560	10520	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.47	9550	20240222	10.37	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
10	20250227	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	290589890	27567	35.28	10550	10580	10540	13700	7380	10540	10541.22	0.18	0	-1271	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.64	311.00	10070.00	10590	20250224	-0.47	9490	20240216	11.06	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		7720	N	N	0	N	00	N
11	20250227	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	271312230	25738	32.94	10550	10580	10540	13700	7380	10540	10541.31	0.18	0	-781	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.60	311.00	10070.00	10590	20250224	-0.47	9490	20240216	11.06	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		7720	N	N	0	N	00	N
12	20250227	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	156172060	14814	18.96	10550	10580	10540	13700	7380	10540	10542.19	0.18	0	-801	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.34	311.00	10070.00	10590	20250224	-0.47	9490	20240216	11.06	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		7720	N	N	0	N	00	N
13	20250227	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	35942280	3407	4.36	10550	10580	10540	13700	7380	10540	10549.54	0.18	0	-291	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.08	311.00	10070.00	10590	20250224	-0.47	9490	20240216	11.06	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		7720	N	N	0	N	00	N
14	20250227	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	40	2	0.38	8535040	809	1.04	10550	10580	10550	13700	7380	10540	10550.11	0.18	0	0	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	455	34.02	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.09	9490	20240216	11.49	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		7720	N	N	0	N	00	N
15	20250227	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	40	2	0.38	8535040	809	1.04	10550	10580	10550	13700	7380	10540	10550.11	0.18	0	0	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	455	34.02	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.09	9490	20240216	11.49	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		7720	N	N	0	N	00	N
16	20250227	101428	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	40	2	0.38	8513880	807	1.03	10550	10580	10550	13700	7380	10540	10550.04	0.18	0	0	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	455	34.02	1.05	12	0.02	311.00	10070.00	10590	20250224	-0.09	9490	20240216	11.49	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		7720	N	N	0	N	00	N
17	20250227	091450	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	0	0	0.00	0	0	0	13700	7380	10540	0.00	0.18	0	0	10580	10560	10550	10530	10520	10555	10525	22	3160	500	7790	10	1	4302000	453	33.89	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.47	9490	20240216	11.06	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		7720	N	N	0	N	00	N
18	20250226	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	-40	5	-0.38	824988470	78139	183.11	10570	10570	10540	13750	7410	10580	10557.96	0.15	0	1475	10586	10582	10576	10572	10566	10585	10575	22	3170	500	7820	10	1	4302000	453	33.89	1.05	12	1.82	311.00	10070.00	10590	20250224	-0.47	9300	20240215	13.33	10590	-0.47	20250224	10360	1.74	20250102	10590	-0.47	20250224	9560	10.25	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
19	20250226	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-30	5	-0.28	818379840	77512	181.64	10570	10570	10550	13750	7410	10580	10558.11	0.15	0	2097	10586	10582	10576	10572	10566	10585	10575	22	3170	500	7820	10	1	4302000	454	33.92	1.05	12	1.80	311.00	10070.00	10590	20250224	-0.38	9300	20240215	13.44	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9560	10.36	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
20	20250226	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	-20	5	-0.19	378152520	35799	83.89	10570	10570	10550	13750	7410	10580	10563.21	0.15	0	1675	10586	10582	10576	10572	10566	10585	10575	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.83	311.00	10070.00	10590	20250224	-0.28	9300	20240215	13.55	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9560	10.46	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
21	20250226	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	-30	5	-0.28	300652680	28460	66.69	10570	10570	10550	13750	7410	10580	10564.04	0.15	0	1164	10586	10582	10576	10572	10566	10585	10575	22	3170	500	7820	10	1	4302000	454	33.92	1.05	12	0.66	311.00	10070.00	10590	20250224	-0.38	9300	20240215	13.44	10590	-0.38	20250224	10360	1.83	20250102	10590	-0.38	20250224	9560	10.36	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
22	20250226	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	-20	5	-0.19	296798310	28095	65.84	10570	10570	10560	13750	7410	10580	10564.10	0.15	0	1164	10586	10582	10576	10572	10566	10585	10575	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.65	311.00	10070.00	10590	20250224	-0.28	9300	20240215	13.55	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9560	10.46	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
23	20250226	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	-20	5	-0.19	296798310	28095	65.84	10570	10570	10560	13750	7410	10580	10564.10	0.15	0	1164	10586	10582	10576	10572	10566	10585	10575	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.65	311.00	10070.00	10590	20250224	-0.28	9300	20240215	13.55	10590	-0.28	20250224	10360	1.93	20250102	10590	-0.28	20250224	9560	10.46	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
24	20250226	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	-10	5	-0.09	123772620	11710	27.44	10570	10570	10560	13750	7410	10580	10569.82	0.15	0	-188	10586	10582	10576	10572	10566	10585	10575	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.27	311.00	10070.00	10590	20250224	-0.19	9300	20240215	13.66	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9560	10.56	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
25	20250226	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	0	3	0.00	0	0	0.00	0	0	0	13750	7410	10580	0.00	0.15	0	0	10586	10582	10576	10572	10566	10585	10575	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.00	311.00	10070.00	10590	20250224	-0.09	9300	20240215	13.76	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
26	20250225	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	451417880	42673	157.14	10580	10580	10570	13760	7420	10590	10578.54	0.15	0	0	10596	10592	10586	10582	10576	10595	10585	22	3170	500	7830	10	1	4302000	455	34.02	1.05	12	0.99	311.00	10070.00	10590	20250224	-0.09	9300	20240215	13.76	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
27	20250225	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	-20	5	-0.19	451375560	42669	157.13	10580	10580	10570	13760	7420	10590	10578.54	0.15	0	4	10596	10592	10586	10582	10576	10595	10585	22	3170	500	7830	10	1	4302000	455	33.99	1.05	12	0.99	311.00	10070.00	10590	20250224	-0.19	9300	20240215	13.66	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9560	10.56	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
28	20250225	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	-20	5	-0.19	442042250	41786	153.87	10580	10580	10570	13760	7420	10590	10578.72	0.15	0	4	10596	10592	10586	10582	10576	10595	10585	22	3170	500	7830	10	1	4302000	455	33.99	1.05	12	0.97	311.00	10070.00	10590	20250224	-0.19	9300	20240215	13.66	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9560	10.56	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
29	20250225	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	408496640	38615	142.20	10580	10580	10570	13760	7420	10590	10578.70	0.15	0	4	10596	10592	10586	10582	10576	10595	10585	22	3170	500	7830	10	1	4302000	455	34.02	1.05	12	0.90	311.00	10070.00	10590	20250224	-0.09	9300	20240215	13.76	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
30	20250225	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	387230840	36605	134.80	10580	10580	10570	13760	7420	10590	10578.63	0.15	0	4	10596	10592	10586	10582	10576	10595	10585	22	3170	500	7830	10	1	4302000	455	34.02	1.05	12	0.85	311.00	10070.00	10590	20250224	-0.09	9300	20240215	13.76	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
31	20250225	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	-20	5	-0.19	385813120	36471	134.30	10580	10580	10570	13760	7420	10590	10578.63	0.15	0	0	10596	10592	10586	10582	10576	10595	10585	22	3170	500	7830	10	1	4302000	455	33.99	1.05	12	0.85	311.00	10070.00	10590	20250224	-0.19	9300	20240215	13.66	10590	-0.19	20250224	10360	2.03	20250102	10590	-0.19	20250224	9560	10.56	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
32	20250225	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	227099700	21465	79.04	10580	10580	10580	13760	7420	10590	10580.00	0.15	0	0	10596	10592	10586	10582	10576	10595	10585	22	3170	500	7830	10	1	4302000	455	34.02	1.05	12	0.50	311.00	10070.00	10590	20250224	-0.09	9300	20240215	13.76	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
33	20250225	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	-10	5	-0.09	99335620	9389	34.57	10580	10580	10580	13760	7420	10590	10580.00	0.15	0	0	10596	10592	10586	10582	10576	10595	10585	22	3170	500	7830	10	1	4302000	455	34.02	1.05	12	0.22	311.00	10070.00	10590	20250224	-0.09	9300	20240215	13.76	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
34	20250224	161322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	20	2	0.19	287504660	27156	615.92	10580	10590	10580	13740	7400	10570	10587.15	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	456	34.05	1.05	12	0.63	311.00	10070.00	10590	20250224	0.00	9300	20240213	13.87	10590	0.00	20250224	10360	2.22	20250102	10590	0.00	20250224	9560	10.77	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
35	20250224	151323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	20	2	0.19	213364070	20155	457.13	10580	10590	10580	13740	7400	10570	10586.16	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	456	34.05	1.05	12	0.47	311.00	10070.00	10590	20250224	0.00	9300	20240213	13.87	10590	0.00	20250224	10360	2.22	20250102	10590	0.00	20250224	9560	10.77	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
36	20250224	141319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	20	2	0.19	211839110	20011	453.87	10580	10590	10580	13740	7400	10570	10586.13	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	456	34.05	1.05	12	0.47	311.00	10070.00	10590	20250224	0.00	9300	20240213	13.87	10590	0.00	20250224	10360	2.22	20250102	10590	0.00	20250224	9560	10.77	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
37	20250224	131322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10590	20	2	0.19	199608300	18856	427.67	10580	10590	10580	13740	7400	10570	10585.93	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	456	34.05	1.05	12	0.44	311.00	10070.00	10590	20250224	0.00	9300	20240213	13.87	10590	0.00	20250224	10360	2.22	20250102	10590	0.00	20250224	9560	10.77	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
38	20250224	121319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	10	2	0.09	81265050	7681	174.21	10580	10590	10580	13740	7400	10570	10580.01	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.18	311.00	10070.00	10590	20250224	-0.09	9300	20240213	13.76	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
39	20250224	111316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	10	2	0.09	78609470	7430	168.52	10580	10590	10580	13740	7400	10570	10580.01	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.17	311.00	10070.00	10590	20250224	-0.09	9300	20240213	13.76	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
40	20250224	101315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	10	2	0.09	68960500	6518	147.83	10580	10590	10580	13740	7400	10570	10580.01	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.15	311.00	10070.00	10590	20250224	-0.09	9300	20240213	13.76	10590	-0.09	20250224	10360	2.12	20250102	10590	-0.09	20250224	9560	10.67	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
41	20250224	091323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	10	2	0.09	35464160	3352	76.03	10580	10580	10580	13740	7400	10570	10580.00	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.08	311.00	10070.00	10580	20250219	0.00	9300	20240213	13.76	10580	0.00	20250219	10360	2.12	20250102	10580	0.00	20250219	9560	10.67	20240229	0.00	N	435620	500	21 억		6245	N	N	0	N	00	N
42	20250221	161310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10570	0	3	0.00	46596550	4409	7.48	10560	10580	10560	13740	7400	10570	10568.51	0.15	0	-5	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.10	311.00	10070.00	10580	20250219	-0.09	9300	20240213	13.66	10580	0.00	20250219	10360	2.03	20250102	10580	-0.09	20250219	9550	10.68	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
43	20250221	151315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	10	2	0.09	45486700	4304	7.30	10560	10580	10560	13740	7400	10570	10568.47	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.10	311.00	10070.00	10580	20250219	0.00	9300	20240213	13.76	10580	0.00	20250219	10360	2.12	20250102	10580	0.00	20250219	9550	10.79	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
44	20250221	141316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10570	0	3	0.00	30720400	2907	4.93	10560	10580	10560	13740	7400	10570	10567.73	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.07	311.00	10070.00	10580	20250219	-0.09	9300	20240213	13.66	10580	0.00	20250219	10360	2.03	20250102	10580	-0.09	20250219	9550	10.68	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
45	20250221	131316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10570	0	3	0.00	25731360	2435	4.13	10560	10580	10560	13740	7400	10570	10567.29	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.06	311.00	10070.00	10580	20250219	-0.09	9300	20240213	13.66	10580	0.00	20250219	10360	2.03	20250102	10580	-0.09	20250219	9550	10.68	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
46	20250221	121316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	10	2	0.09	25720790	2434	4.13	10560	10580	10560	13740	7400	10570	10567.29	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.06	311.00	10070.00	10580	20250219	0.00	9300	20240213	13.76	10580	0.00	20250219	10360	2.12	20250102	10580	0.00	20250219	9550	10.79	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
47	20250221	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	22061840	2088	3.54	10560	10570	10560	13740	7400	10570	10566.02	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.05	311.00	10070.00	10580	20250219	-0.09	9300	20240213	13.66	10580	-0.09	20250219	10360	2.03	20250102	10580	-0.09	20250219	9550	10.68	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
48	20250221	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	84490	8	0.01	10560	10570	10560	13740	7400	10570	10561.25	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.00	311.00	10070.00	10580	20250219	-0.09	9300	20240213	13.66	10580	-0.09	20250219	10360	2.03	20250102	10580	-0.09	20250219	9550	10.68	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
49	20250221	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	0	3	0.00	0	0	0.00	0	0	0	13740	7400	10570	0.00	0.15	0	0	10590	10580	10570	10560	10550	10585	10565	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	0.00	311.00	10070.00	10580	20250219	-0.09	9300	20240213	13.66	10580	-0.09	20250219	10360	2.03	20250102	10580	-0.09	20250219	9550	10.68	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
50	20250220	161304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10570	-10	5	-0.09	622599460	58955	240.49	10560	10580	10560	13750	7410	10580	10560.59	0.15	0	169	10600	10590	10570	10560	10540	10595	10565	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	1.37	311.00	10070.00	10580	20250219	-0.09	9300	20240213	13.66	10580	0.00	20250219	10360	2.03	20250102	10580	-0.09	20250219	9550	10.68	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
51	20250220	151311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10570	-10	5	-0.09	521181170	49351	201.31	10560	10580	10560	13750	7410	10580	10560.70	0.15	0	169	10600	10590	10570	10560	10540	10595	10565	22	3170	500	7820	10	1	4302000	455	33.99	1.05	12	1.15	311.00	10070.00	10580	20250219	-0.09	9300	20240213	13.66	10580	0.00	20250219	10360	2.03	20250102	10580	-0.09	20250219	9550	10.68	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
52	20250220	141310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10560	-20	5	-0.19	359381400	34030	138.81	10560	10580	10560	13750	7410	10580	10560.72	0.15	0	169	10600	10590	10570	10560	10540	10595	10565	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.79	311.00	10070.00	10580	20250219	-0.19	9300	20240213	13.55	10580	0.00	20250219	10360	1.93	20250102	10580	-0.19	20250219	9550	10.58	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
53	20250220	131307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10560	-20	5	-0.19	298798680	28293	115.41	10560	10580	10560	13750	7410	10580	10560.87	0.15	0	169	10600	10590	10570	10560	10540	10595	10565	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.66	311.00	10070.00	10580	20250219	-0.19	9300	20240213	13.55	10580	0.00	20250219	10360	1.93	20250102	10580	-0.19	20250219	9550	10.58	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
54	20250220	121308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10560	-20	5	-0.19	293064600	27750	113.20	10560	10580	10560	13750	7410	10580	10560.89	0.15	0	169	10600	10590	10570	10560	10540	10595	10565	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.65	311.00	10070.00	10580	20250219	-0.19	9300	20240213	13.55	10580	0.00	20250219	10360	1.93	20250102	10580	-0.19	20250219	9550	10.58	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
55	20250220	111307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10560	-20	5	-0.19	291998030	27649	112.78	10560	10580	10560	13750	7410	10580	10560.89	0.15	0	169	10600	10590	10570	10560	10540	10595	10565	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.64	311.00	10070.00	10580	20250219	-0.19	9300	20240213	13.55	10580	0.00	20250219	10360	1.93	20250102	10580	-0.19	20250219	9550	10.58	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
56	20250220	101309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	0	3	0.00	268480910	25422	103.70	10560	10580	10560	13750	7410	10580	10560.97	0.15	0	169	10600	10590	10570	10560	10540	10595	10565	22	3170	500	7820	10	1	4302000	455	34.02	1.05	12	0.59	311.00	10070.00	10580	20250219	0.00	9300	20240213	13.76	10580	0.00	20250219	10360	2.12	20250102	10580	0.00	20250219	9550	10.79	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
57	20250220	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	-20	5	-0.19	2164800	205	0.84	10560	10560	10560	13750	7410	10580	10560.00	0.15	0	73	10600	10590	10570	10560	10540	10595	10565	22	3170	500	7820	10	1	4302000	454	33.95	1.05	12	0.00	311.00	10070.00	10580	20250219	-0.19	9300	20240213	13.55	10580	-0.19	20250219	10360	1.93	20250102	10580	-0.19	20250219	9550	10.58	20240222	0.00	N	435620	500	21 억		6250	N	N	0	N	00	N
58	20250219	161302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10580	20	2	0.19	258875240	24515	131.87	10560	10580	10550	13720	7400	10560	10559.87	0.14	0	67	10586	10572	10546	10532	10506	10580	10540	22	3160	500	7810	10	1	4302000	455	34.02	1.05	12	0.57	311.00	10070.00	10580	20250219	0.00	9300	20240213	13.76	10580	0.00	20250219	10360	2.12	20250102	10580	0.00	20250219	9550	10.79	20240222	0.00	N	435620	500	21 억		6183	N	N	0	N	00	N
59	20250219	151307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10570	10	2	0.09	256653440	24305	130.74	10560	10570	10550	13720	7400	10560	10559.70	0.14	0	69	10586	10572	10546	10532	10506	10580	10540	22	3160	500	7810	10	1	4302000	455	33.99	1.05	12	0.56	311.00	10070.00	10570	20250219	0.00	9300	20240213	13.66	10570	0.00	20250219	10360	2.03	20250102	10570	0.00	20250219	9550	10.68	20240222	0.00	N	435620	500	21 억		6183	N	N	0	N	00	N
60	20250219	141302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10560	0	3	0.00	224225110	21236	114.23	10560	10570	10550	13720	7400	10560	10558.73	0.14	0	0	10586	10572	10546	10532	10506	10580	10540	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.49	311.00	10070.00	10570	20250219	-0.09	9300	20240213	13.55	10570	-0.09	20250219	10360	1.93	20250102	10570	-0.09	20250219	9550	10.58	20240222	0.00	N	435620	500	21 억		6183	N	N	0	N	00	N
61	20250219	131302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10550	-10	5	-0.09	219962900	20832	112.06	10560	10570	10550	13720	7400	10560	10558.89	0.14	0	0	10586	10572	10546	10532	10506	10580	10540	22	3160	500	7810	10	1	4302000	454	33.92	1.05	12	0.48	311.00	10070.00	10570	20250219	-0.19	9300	20240213	13.44	10570	-0.19	20250219	10360	1.83	20250102	10570	-0.19	20250219	9550	10.47	20240222	0.00	N	435620	500	21 억		6183	N	N	0	N	00	N
62	20250219	121303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10550	-10	5	-0.09	205041900	19419	104.46	10560	10570	10550	13720	7400	10560	10558.83	0.14	0	0	10586	10572	10546	10532	10506	10580	10540	22	3160	500	7810	10	1	4302000	454	33.92	1.05	12	0.45	311.00	10070.00	10570	20250219	-0.19	9300	20240213	13.44	10570	-0.19	20250219	10360	1.83	20250102	10570	-0.19	20250219	9550	10.47	20240222	0.00	N	435620	500	21 억		6183	N	N	0	N	00	N
63	20250219	111303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10550	-10	5	-0.09	205020800	19417	104.45	10560	10570	10550	13720	7400	10560	10558.83	0.14	0	0	10586	10572	10546	10532	10506	10580	10540	22	3160	500	7810	10	1	4302000	454	33.92	1.05	12	0.45	311.00	10070.00	10570	20250219	-0.19	9300	20240213	13.44	10570	-0.19	20250219	10360	1.83	20250102	10570	-0.19	20250219	9550	10.47	20240222	0.00	N	435620	500	21 억		6183	N	N	0	N	00	N
64	20250219	101304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10570	10	2	0.09	180069140	17052	91.73	10560	10570	10560	13720	7400	10560	10560.00	0.14	0	0	10586	10572	10546	10532	10506	10580	10540	22	3160	500	7810	10	1	4302000	455	33.99	1.05	12	0.40	311.00	10070.00	10570	20250219	0.00	9300	20240213	13.66	10570	0.00	20250219	10360	2.03	20250102	10570	0.00	20250219	9550	10.68	20240222	0.00	N	435620	500	21 억		6183	N	N	0	N	00	N
65	20250219	091306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10560	0	3	0.00	23369280	2213	11.90	10560	10560	10560	13720	7400	10560	10560.00	0.14	0	0	10586	10572	10546	10532	10506	10580	10540	22	3160	500	7810	10	1	4302000	454	33.95	1.05	12	0.05	311.00	10070.00	10560	20250218	0.00	9300	20240213	13.55	10560	0.00	20250218	10360	1.93	20250102	10560	0.00	20250218	9550	10.58	20240222	0.00	N	435620	500	21 억		6183	N	N	0	N	00	N
66	20250218	161258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10560	20	2	0.19	196016520	18590	317.02	10520	10560	10520	13700	7380	10540	10544.19	0.14	0	-36	10553	10546	10533	10526	10513	10550	10530	22	3160	500	7790	10	1	4302000	454	33.95	1.05	12	0.43	311.00	10070.00	10560	20250218	0.00	9300	20240213	13.55	10560	0.00	20250218	10360	1.93	20250102	10560	0.00	20250218	9550	10.58	20240222	0.00	N	435620	500	21 억		6219	N	N	0	N	00	N
67	20250218	151259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10550	10	2	0.09	170812470	16203	276.31	10520	10550	10520	13700	7380	10540	10542.03	0.14	0	143	10553	10546	10533	10526	10513	10550	10530	22	3160	500	7790	10	1	4302000	454	33.92	1.05	12	0.38	311.00	10070.00	10550	20250218	0.00	9300	20240213	13.44	10550	0.00	20250218	10360	1.83	20250102	10550	0.00	20250218	9550	10.47	20240222	0.00	N	435620	500	21 억		6219	N	N	0	N	00	N
68	20250218	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	-10	5	-0.09	61272290	5819	99.23	10520	10530	10520	13700	7380	10540	10529.69	0.14	0	145	10553	10546	10533	10526	10513	10550	10530	22	3160	500	7790	10	1	4302000	453	33.86	1.05	12	0.14	311.00	10070.00	10540	20250213	-0.09	9300	20240213	13.23	10540	-0.09	20250213	10360	1.64	20250102	10540	-0.09	20250213	9550	10.26	20240222	0.00	N	435620	500	21 억		6219	N	N	0	N	00	N
69	20250218	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	-10	5	-0.09	56017820	5320	90.72	10520	10530	10520	13700	7380	10540	10529.67	0.14	0	145	10553	10546	10533	10526	10513	10550	10530	22	3160	500	7790	10	1	4302000	453	33.86	1.05	12	0.12	311.00	10070.00	10540	20250213	-0.09	9300	20240213	13.23	10540	-0.09	20250213	10360	1.64	20250102	10540	-0.09	20250213	9550	10.26	20240222	0.00	N	435620	500	21 억		6219	N	N	0	N	00	N
70	20250218	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	-10	5	-0.09	30966950	2941	50.15	10520	10530	10520	13700	7380	10540	10529.39	0.14	0	0	10553	10546	10533	10526	10513	10550	10530	22	3160	500	7790	10	1	4302000	453	33.86	1.05	12	0.07	311.00	10070.00	10540	20250213	-0.09	9300	20240213	13.23	10540	-0.09	20250213	10360	1.64	20250102	10540	-0.09	20250213	9550	10.26	20240222	0.00	N	435620	500	21 억		6219	N	N	0	N	00	N
71	20250218	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	-10	5	-0.09	2936090	279	4.76	10520	10530	10520	13700	7380	10540	10523.62	0.14	0	0	10553	10546	10533	10526	10513	10550	10530	22	3160	500	7790	10	1	4302000	453	33.86	1.05	12	0.01	311.00	10070.00	10540	20250213	-0.09	9300	20240213	13.23	10540	-0.09	20250213	10360	1.64	20250102	10540	-0.09	20250213	9550	10.26	20240222	0.00	N	435620	500	21 억		6219	N	N	0	N	00	N
72	20250218	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	-10	5	-0.09	2936090	279	4.76	10520	10530	10520	13700	7380	10540	10523.62	0.14	0	0	10553	10546	10533	10526	10513	10550	10530	22	3160	500	7790	10	1	4302000	453	33.86	1.05	12	0.01	311.00	10070.00	10540	20250213	-0.09	9300	20240213	13.23	10540	-0.09	20250213	10360	1.64	20250102	10540	-0.09	20250213	9550	10.26	20240222	0.00	N	435620	500	21 억		6219	N	N	0	N	00	N
73	20250218	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	-20	5	-0.19	2809830	267	4.55	10520	10530	10520	13700	7380	10540	10523.71	0.14	0	0	10553	10546	10533	10526	10513	10550	10530	22	3160	500	7790	10	1	4302000	453	33.83	1.04	12	0.01	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9550	10.16	20240222	0.00	N	435620	500	21 억		6219	N	N	0	N	00	N
74	20250217	161257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	30	2	0.29	61802150	5864	90.73	10520	10540	10520	13660	7360	10510	10539.25	0.14	0	21	10543	10526	10513	10496	10483	10525	10495	22	3150	500	7770	10	1	4302000	453	33.89	1.05	12	0.14	311.00	10070.00	10540	20250213	0.00	9300	20240213	13.33	10540	0.00	20250213	10360	1.74	20250102	10540	0.00	20250213	9550	10.37	20240222	0.00	N	435620	500	21 억		6198	N	N	0	N	00	N
75	20250217	151255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	30	2	0.29	61802150	5864	90.73	10520	10540	10520	13660	7360	10510	10539.25	0.14	0	21	10543	10526	10513	10496	10483	10525	10495	22	3150	500	7770	10	1	4302000	453	33.89	1.05	12	0.14	311.00	10070.00	10540	20250213	0.00	9300	20240213	13.33	10540	0.00	20250213	10360	1.74	20250102	10540	0.00	20250213	9550	10.37	20240222	0.00	N	435620	500	21 억		6198	N	N	0	N	00	N
76	20250217	141254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	30	2	0.29	61781080	5862	90.70	10520	10540	10520	13660	7360	10510	10539.25	0.14	0	21	10543	10526	10513	10496	10483	10525	10495	22	3150	500	7770	10	1	4302000	453	33.89	1.05	12	0.14	311.00	10070.00	10540	20250213	0.00	9300	20240213	13.33	10540	0.00	20250213	10360	1.74	20250102	10540	0.00	20250213	9550	10.37	20240222	0.00	N	435620	500	21 억		6198	N	N	0	N	00	N
77	20250217	131300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	30	2	0.29	60200080	5712	88.38	10520	10540	10520	13660	7360	10510	10539.23	0.14	0	-2	10543	10526	10513	10496	10483	10525	10495	22	3150	500	7770	10	1	4302000	453	33.89	1.05	12	0.13	311.00	10070.00	10540	20250213	0.00	9300	20240213	13.33	10540	0.00	20250213	10360	1.74	20250102	10540	0.00	20250213	9550	10.37	20240222	0.00	N	435620	500	21 억		6198	N	N	0	N	00	N
78	20250217	121259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	20	2	0.19	4538340	431	6.67	10520	10540	10520	13660	7360	10510	10529.79	0.14	0	0	10543	10526	10513	10496	10483	10525	10495	22	3150	500	7770	10	1	4302000	453	33.86	1.05	12	0.01	311.00	10070.00	10540	20250213	-0.09	9300	20240213	13.23	10540	0.00	20250213	10360	1.64	20250102	10540	-0.09	20250213	9550	10.26	20240222	0.00	N	435620	500	21 억		6198	N	N	0	N	00	N
79	20250217	111257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	30	2	0.29	136800	13	0.20	10520	10540	10520	13660	7360	10510	10523.08	0.14	0	0	10543	10526	10513	10496	10483	10525	10495	22	3150	500	7770	10	1	4302000	453	33.89	1.05	12	0.00	311.00	10070.00	10540	20250213	0.00	9300	20240213	13.33	10540	0.00	20250213	10360	1.74	20250102	10540	0.00	20250213	9550	10.37	20240222	0.00	N	435620	500	21 억		6198	N	N	0	N	00	N
80	20250217	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	10	2	0.10	115720	11	0.17	10520	10520	10520	13660	7360	10510	10520.00	0.14	0	0	10543	10526	10513	10496	10483	10525	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.00	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9550	10.16	20240222	0.00	N	435620	500	21 억		6198	N	N	0	N	00	N
81	20250217	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	10	2	0.10	105200	10	0.15	10520	10520	10520	13660	7360	10510	10520.00	0.14	0	0	10543	10526	10513	10496	10483	10525	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.00	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9550	10.16	20240222	0.00	N	435620	500	21 억		6198	N	N	0	N	00	N
82	20250214	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10510	0	3	0.00	67949540	6463	443.89	10510	10530	10500	13660	7360	10510	10513.62	0.15	0	-327	10550	10530	10520	10500	10490	10525	10495	22	3150	500	7770	10	1	4302000	452	33.79	1.04	12	0.15	311.00	10070.00	10540	20250213	-0.28	9300	20240213	13.01	10540	-0.28	20250213	10360	1.45	20250102	10540	-0.28	20250213	9300	13.01	20240215	0.00	N	435620	500	21 억		6525	N	N	0	N	00	N
83	20250214	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10510	0	3	0.00	60109080	5717	392.65	10510	10530	10500	13660	7360	10510	10514.09	0.15	0	-298	10550	10530	10520	10500	10490	10525	10495	22	3150	500	7770	10	1	4302000	452	33.79	1.04	12	0.13	311.00	10070.00	10540	20250213	-0.28	9300	20240213	13.01	10540	-0.28	20250213	10360	1.45	20250102	10540	-0.28	20250213	9300	13.01	20240215	0.00	N	435620	500	21 억		6525	N	N	0	N	00	N
84	20250214	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	10	2	0.10	58910940	5603	384.82	10510	10530	10500	13660	7360	10510	10514.18	0.15	0	-298	10550	10530	10520	10500	10490	10525	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.13	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240215	0.00	N	435620	500	21 억		6525	N	N	0	N	00	N
85	20250214	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	10	2	0.10	54071740	5143	353.23	10510	10530	10500	13660	7360	10510	10513.66	0.15	0	-298	10550	10530	10520	10500	10490	10525	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.12	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240215	0.00	N	435620	500	21 억		6525	N	N	0	N	00	N
86	20250214	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	10	2	0.10	48559260	4619	317.24	10510	10530	10500	13660	7360	10510	10512.94	0.15	0	-298	10550	10530	10520	10500	10490	10525	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.11	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240215	0.00	N	435620	500	21 억		6525	N	N	0	N	00	N
87	20250214	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	10	2	0.10	47496730	4518	310.30	10510	10520	10500	13660	7360	10510	10512.78	0.15	0	-308	10550	10530	10520	10500	10490	10525	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.11	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240215	0.00	N	435620	500	21 억		6525	N	N	0	N	00	N
88	20250214	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	10	2	0.10	35325090	3361	230.84	10510	10520	10500	13660	7360	10510	10510.29	0.15	0	-363	10550	10530	10520	10500	10490	10525	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.08	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240215	0.00	N	435620	500	21 억		6525	N	N	0	N	00	N
89	20250214	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	13660	7360	10510	0.00	0.15	0	0	10550	10530	10520	10500	10490	10525	10495	22	3150	500	7770	10	1	4302000	452	33.79	1.04	12	0.00	311.00	10070.00	10540	20250213	-0.28	9300	20240213	13.01	10540	-0.28	20250213	10360	1.45	20250102	10540	-0.28	20250213	9300	13.01	20240215	0.00	N	435620	500	21 억		6525	N	N	0	N	00	N
90	20250213	161238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	0	3	0.00	15321970	1456	22.08	10510	10540	10510	13660	7360	10510	10523.33	0.15	0	-2	10543	10526	10513	10496	10483	10535	10505	22	3150	500	7770	10	1	4302000	452	33.79	1.04	12	0.03	311.00	10070.00	10540	20250213	-0.28	9300	20240213	13.01	10540	-0.28	20250213	10360	1.45	20250102	10540	-0.28	20250213	9300	13.01	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
91	20250213	151239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	10	2	0.10	14733410	1400	21.23	10510	10540	10510	13660	7360	10510	10523.86	0.15	0	54	10543	10526	10513	10496	10483	10535	10505	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.03	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
92	20250213	141234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	10	2	0.10	13461150	1279	19.39	10510	10540	10510	13660	7360	10510	10524.75	0.15	0	0	10543	10526	10513	10496	10483	10535	10505	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.03	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
93	20250213	131236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	10	2	0.10	13461150	1279	19.39	10510	10540	10510	13660	7360	10510	10524.75	0.15	0	0	10543	10526	10513	10496	10483	10535	10505	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.03	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
94	20250213	121235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	10	2	0.10	13461150	1279	19.39	10510	10540	10510	13660	7360	10510	10524.75	0.15	0	0	10543	10526	10513	10496	10483	10535	10505	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.03	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
95	20250213	111234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	10	2	0.10	12409150	1179	17.88	10510	10540	10510	13660	7360	10510	10525.15	0.15	0	0	10543	10526	10513	10496	10483	10535	10505	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.03	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
96	20250213	101235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	10	2	0.10	11357150	1079	16.36	10510	10540	10510	13660	7360	10510	10525.63	0.15	0	0	10543	10526	10513	10496	10483	10535	10505	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.03	311.00	10070.00	10540	20250213	-0.19	9300	20240213	13.12	10540	-0.19	20250213	10360	1.54	20250102	10540	-0.19	20250213	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
97	20250213	091228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	30	2	0.29	11273040	1071	16.24	10510	10540	10510	13660	7360	10510	10525.71	0.15	0	0	10543	10526	10513	10496	10483	10535	10505	22	3150	500	7770	10	1	4302000	453	33.89	1.05	12	0.02	311.00	10070.00	10540	20250213	0.00	9300	20240213	13.33	10540	0.00	20250213	10360	1.74	20250102	10540	0.00	20250213	9300	13.33	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
98	20250212	161226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	10	2	0.10	69326470	6595	65.12	10500	10530	10500	13650	7350	10500	10511.97	0.15	0	0	10513	10506	10503	10496	10493	10505	10495	22	3150	500	7770	10	1	4302000	452	33.79	1.04	12	0.15	311.00	10070.00	10530	20250212	-0.19	9300	20240213	13.01	10530	-0.19	20250212	10360	1.45	20250102	10530	-0.19	20250212	9300	13.01	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
99	20250212	151224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	20	2	0.19	69263410	6589	65.06	10500	10530	10500	13650	7350	10500	10511.98	0.15	0	0	10513	10506	10503	10496	10493	10505	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.15	311.00	10070.00	10530	20250212	-0.09	9300	20240213	13.12	10530	-0.09	20250212	10360	1.54	20250102	10530	-0.09	20250212	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
100	20250212	141226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	20	2	0.19	68716360	6537	64.55	10500	10520	10500	13650	7350	10500	10511.91	0.15	0	0	10513	10506	10503	10496	10493	10505	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.15	311.00	10070.00	10520	20250210	0.00	9300	20240213	13.12	10520	0.00	20250210	10360	1.54	20250102	10520	0.00	20250210	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
101	20250212	131230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	20	2	0.19	68495440	6516	64.34	10500	10520	10500	13650	7350	10500	10511.88	0.15	0	0	10513	10506	10503	10496	10493	10505	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.15	311.00	10070.00	10520	20250210	0.00	9300	20240213	13.12	10520	0.00	20250210	10360	1.54	20250102	10520	0.00	20250210	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
102	20250212	121225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	20	2	0.19	66433520	6320	62.41	10500	10520	10500	13650	7350	10500	10511.63	0.15	0	0	10513	10506	10503	10496	10493	10505	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.15	311.00	10070.00	10520	20250210	0.00	9300	20240213	13.12	10520	0.00	20250210	10360	1.54	20250102	10520	0.00	20250210	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
103	20250212	111224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	20	2	0.19	56640860	5389	53.21	10500	10520	10500	13650	7350	10500	10510.46	0.15	0	0	10513	10506	10503	10496	10493	10505	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.13	311.00	10070.00	10520	20250210	0.00	9300	20240213	13.12	10520	0.00	20250210	10360	1.54	20250102	10520	0.00	20250210	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
104	20250212	101218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	20	2	0.19	54042420	5142	50.78	10500	10520	10500	13650	7350	10500	10510.00	0.15	0	0	10513	10506	10503	10496	10493	10505	10495	22	3150	500	7770	10	1	4302000	453	33.83	1.04	12	0.12	311.00	10070.00	10520	20250210	0.00	9300	20240213	13.12	10520	0.00	20250210	10360	1.54	20250102	10520	0.00	20250210	9300	13.12	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
105	20250212	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	0	3	0.00	10500	1	0.01	10500	10500	10500	13650	7350	10500	10500.00	0.15	0	0	10513	10506	10503	10496	10493	10505	10495	22	3150	500	7770	10	1	4302000	452	33.76	1.04	12	0.00	311.00	10070.00	10520	20250210	-0.19	9300	20240213	12.90	10520	-0.19	20250210	10360	1.35	20250102	10520	-0.19	20250210	9300	12.90	20240213	0.00	N	435620	500	21 억		6527	N	N	0	N	00	N
106	20250211	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-10	5	-0.10	106335460	10127	66.28	10500	10510	10500	13660	7360	10510	10500.19	0.15	0	-41	10543	10526	10503	10486	10463	10535	10495	22	3150	500	7770	10	1	4302000	452	33.76	1.04	12	0.24	311.00	10070.00	10520	20250210	-0.19	9300	20240213	12.90	10520	-0.19	20250210	10360	1.35	20250102	10520	-0.19	20250210	9300	12.90	20240213	0.00	N	435620	500	21 억		6568	N	N	0	N	00	N
107	20250211	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10510	0	3	0.00	97515460	9287	60.78	10500	10510	10500	13660	7360	10510	10500.21	0.15	0	-1	10543	10526	10503	10486	10463	10535	10495	22	3150	500	7770	10	1	4302000	452	33.79	1.04	12	0.22	311.00	10070.00	10520	20250210	-0.10	9300	20240213	13.01	10520	-0.10	20250210	10360	1.45	20250102	10520	-0.10	20250210	9300	13.01	20240213	0.00	N	435620	500	21 억		6568	N	N	0	N	00	N
108	20250211	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-10	5	-0.10	97483940	9284	60.76	10500	10510	10500	13660	7360	10510	10500.21	0.15	0	-1	10543	10526	10503	10486	10463	10535	10495	22	3150	500	7770	10	1	4302000	452	33.76	1.04	12	0.22	311.00	10070.00	10520	20250210	-0.19	9300	20240213	12.90	10520	-0.19	20250210	10360	1.35	20250102	10520	-0.19	20250210	9300	12.90	20240213	0.00	N	435620	500	21 억		6568	N	N	0	N	00	N
109	20250211	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10510	0	3	0.00	97473440	9283	60.76	10500	10510	10500	13660	7360	10510	10500.21	0.15	0	-1	10543	10526	10503	10486	10463	10535	10495	22	3150	500	7770	10	1	4302000	452	33.79	1.04	12	0.22	311.00	10070.00	10520	20250210	-0.10	9300	20240213	13.01	10520	-0.10	20250210	10360	1.45	20250102	10520	-0.10	20250210	9300	13.01	20240213	0.00	N	435620	500	21 억		6568	N	N	0	N	00	N
110	20250211	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10510	0	3	0.00	96149180	9157	59.93	10500	10510	10500	13660	7360	10510	10500.07	0.15	0	-1	10543	10526	10503	10486	10463	10535	10495	22	3150	500	7770	10	1	4302000	452	33.79	1.04	12	0.21	311.00	10070.00	10520	20250210	-0.10	9300	20240213	13.01	10520	-0.10	20250210	10360	1.45	20250102	10520	-0.10	20250210	9300	13.01	20240213	0.00	N	435620	500	21 억		6568	N	N	0	N	00	N
111	20250211	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-10	5	-0.10	95434500	9089	59.49	10500	10500	10500	13660	7360	10510	10500.00	0.15	0	-1	10543	10526	10503	10486	10463	10535	10495	22	3150	500	7770	10	1	4302000	452	33.76	1.04	12	0.21	311.00	10070.00	10520	20250210	-0.19	9300	20240213	12.90	10520	-0.19	20250210	10360	1.35	20250102	10520	-0.19	20250210	9300	12.90	20240213	0.00	N	435620	500	21 억		6568	N	N	0	N	00	N
112	20250211	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-10	5	-0.10	78865500	7511	49.16	10500	10500	10500	13660	7360	10510	10500.00	0.15	0	-1	10543	10526	10503	10486	10463	10535	10495	22	3150	500	7770	10	1	4302000	452	33.76	1.04	12	0.17	311.00	10070.00	10520	20250210	-0.19	9300	20240213	12.90	10520	-0.19	20250210	10360	1.35	20250102	10520	-0.19	20250210	9300	12.90	20240213	0.00	N	435620	500	21 억		6568	N	N	0	N	00	N
113	20250211	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-10	5	-0.10	18900000	1800	11.78	10500	10500	10500	13660	7360	10510	10500.00	0.15	0	0	10543	10526	10503	10486	10463	10535	10495	22	3150	500	7770	10	1	4302000	452	33.76	1.04	12	0.04	311.00	10070.00	10520	20250210	-0.19	9300	20240213	12.90	10520	-0.19	20250210	10360	1.35	20250102	10520	-0.19	20250210	9300	12.90	20240213	0.00	N	435620	500	21 억		6568	N	N	0	N	00	N
114	20250210	161220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	40	2	0.38	160427940	15279	257.74	10480	10520	10480	13610	7330	10470	10499.90	0.15	0	-2	10476	10472	10466	10462	10456	10475	10465	22	3140	500	7740	10	1	4302000	452	33.79	1.04	12	0.36	311.00	10070.00	10520	20250210	-0.10	9300	20240213	13.01	10520	-0.10	20250210	10360	1.45	20250102	10520	-0.10	20250210	9300	13.01	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
115	20250210	151221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	40	2	0.38	160427940	15279	257.74	10480	10520	10480	13610	7330	10470	10499.90	0.15	0	-2	10476	10472	10466	10462	10456	10475	10465	22	3140	500	7740	10	1	4302000	452	33.79	1.04	12	0.36	311.00	10070.00	10520	20250210	-0.10	9300	20240213	13.01	10520	-0.10	20250210	10360	1.45	20250102	10520	-0.10	20250210	9300	13.01	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
116	20250210	141219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	40	2	0.38	146922910	13994	236.07	10480	10510	10480	13610	7330	10470	10498.99	0.15	0	-2	10476	10472	10466	10462	10456	10475	10465	22	3140	500	7740	10	1	4302000	452	33.79	1.04	12	0.33	311.00	10070.00	10510	20250210	0.00	9300	20240213	13.01	10510	0.00	20250210	10360	1.45	20250102	10510	0.00	20250210	9300	13.01	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
117	20250210	131223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10500	30	2	0.29	146891380	13991	236.02	10480	10500	10480	13610	7330	10470	10498.99	0.15	0	-2	10476	10472	10466	10462	10456	10475	10465	22	3140	500	7740	10	1	4302000	452	33.76	1.04	12	0.33	311.00	10070.00	10500	20250210	0.00	9300	20240213	12.90	10500	0.00	20250210	10360	1.35	20250102	10500	0.00	20250210	9300	12.90	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
118	20250210	121216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10500	30	2	0.29	146576380	13961	235.51	10480	10500	10480	13610	7330	10470	10498.99	0.15	0	-2	10476	10472	10466	10462	10456	10475	10465	22	3140	500	7740	10	1	4302000	452	33.76	1.04	12	0.32	311.00	10070.00	10500	20250210	0.00	9300	20240213	12.90	10500	0.00	20250210	10360	1.35	20250102	10500	0.00	20250210	9300	12.90	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
119	20250210	111212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10500	30	2	0.29	16029880	1528	25.78	10480	10500	10480	13610	7330	10470	10490.76	0.15	0	0	10476	10472	10466	10462	10456	10475	10465	22	3140	500	7740	10	1	4302000	452	33.76	1.04	12	0.04	311.00	10070.00	10500	20250210	0.00	9300	20240213	12.90	10500	0.00	20250210	10360	1.35	20250102	10500	0.00	20250210	9300	12.90	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
120	20250210	101211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10490	20	2	0.19	11255570	1073	18.10	10480	10500	10480	13610	7330	10470	10489.81	0.15	0	0	10476	10472	10466	10462	10456	10475	10465	22	3140	500	7740	10	1	4302000	451	33.73	1.04	12	0.02	311.00	10070.00	10500	20250210	-0.10	9300	20240213	12.80	10500	-0.10	20250210	10360	1.25	20250102	10500	-0.10	20250210	9300	12.80	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
121	20250210	091210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10490	20	2	0.19	8423260	803	13.55	10480	10490	10480	13610	7330	10470	10489.74	0.15	0	0	10476	10472	10466	10462	10456	10475	10465	22	3140	500	7740	10	1	4302000	451	33.73	1.04	12	0.02	311.00	10070.00	10490	20250210	0.00	9300	20240213	12.80	10490	0.00	20250210	10360	1.25	20250102	10490	0.00	20250210	9300	12.80	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
122	20250207	161158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10470	10	2	0.10	62029040	5928	103.87	10460	10470	10460	13590	7330	10460	10463.74	0.15	0	0	10473	10466	10453	10446	10433	10470	10450	22	3130	500	7740	10	1	4302000	450	33.67	1.04	12	0.14	311.00	10070.00	10470	20250207	0.00	9300	20240213	12.58	10470	0.00	20250207	10360	1.06	20250102	10470	0.00	20250207	9300	12.58	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
123	20250207	151200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10470	10	2	0.10	38995040	3728	65.32	10460	10470	10460	13590	7330	10460	10460.04	0.15	0	0	10473	10466	10453	10446	10433	10470	10450	22	3130	500	7740	10	1	4302000	450	33.67	1.04	12	0.09	311.00	10070.00	10470	20250207	0.00	9300	20240213	12.58	10470	0.00	20250207	10360	1.06	20250102	10470	0.00	20250207	9300	12.58	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
124	20250207	141159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	0	3	0.00	38346440	3666	64.24	10460	10470	10460	13590	7330	10460	10460.02	0.15	0	0	10473	10466	10453	10446	10433	10470	10450	22	3130	500	7740	10	1	4302000	450	33.63	1.04	12	0.09	311.00	10070.00	10470	20250207	-0.10	9300	20240213	12.47	10470	-0.10	20250207	10360	0.97	20250102	10470	-0.10	20250207	9300	12.47	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
125	20250207	131157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10470	10	2	0.10	16485040	1576	27.62	10460	10470	10460	13590	7330	10460	10460.05	0.15	0	0	10473	10466	10453	10446	10433	10470	10450	22	3130	500	7740	10	1	4302000	450	33.67	1.04	12	0.04	311.00	10070.00	10470	20250207	0.00	9300	20240213	12.58	10470	0.00	20250207	10360	1.06	20250102	10470	0.00	20250207	9300	12.58	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
126	20250207	121156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	0	3	0.00	16474570	1575	27.60	10460	10470	10460	13590	7330	10460	10460.04	0.15	0	0	10473	10466	10453	10446	10433	10470	10450	22	3130	500	7740	10	1	4302000	450	33.63	1.04	12	0.04	311.00	10070.00	10470	20250207	-0.10	9300	20240213	12.47	10470	-0.10	20250207	10360	0.97	20250102	10470	-0.10	20250207	9300	12.47	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
127	20250207	111153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	0	3	0.00	16369970	1565	27.42	10460	10470	10460	13590	7330	10460	10460.04	0.15	0	0	10473	10466	10453	10446	10433	10470	10450	22	3130	500	7740	10	1	4302000	450	33.63	1.04	12	0.04	311.00	10070.00	10470	20250207	-0.10	9300	20240213	12.47	10470	-0.10	20250207	10360	0.97	20250102	10470	-0.10	20250207	9300	12.47	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
128	20250207	101159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10470	10	2	0.10	8326170	796	13.95	10460	10470	10460	13590	7330	10460	10460.01	0.15	0	0	10473	10466	10453	10446	10433	10470	10450	22	3130	500	7740	10	1	4302000	450	33.67	1.04	12	0.02	311.00	10070.00	10470	20250207	0.00	9300	20240213	12.58	10470	0.00	20250207	10360	1.06	20250102	10470	0.00	20250207	9300	12.58	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
129	20250207	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10460	0	3	0.00	0	0	0.00	0	0	0	13590	7330	10460	0.00	0.15	0	0	10473	10466	10453	10446	10433	10470	10450	22	3130	500	7740	10	1	4302000	450	33.63	1.04	12	0.00	311.00	10070.00	10460	20250206	0.00	9300	20240213	12.47	10460	0.00	20250206	10360	0.97	20250102	10460	0.00	20250206	9300	12.47	20240213	0.00	N	435620	500	21 억		6570	N	N	0	N	00	N
130	20250206	161127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	20	2	0.19	59630050	5707	433.99	10440	10460	10440	13570	7310	10440	10448.58	0.15	0	-4	10446	10442	10436	10432	10426	10445	10435	22	3130	500	7720	10	1	4302000	450	33.63	1.04	12	0.13	311.00	10070.00	10460	20250206	0.00	9300	20240213	12.47	10460	0.00	20250206	10360	0.97	20250102	10460	0.00	20250206	9300	12.47	20240213	0.00	N	435620	500	21 억		6574	N	N	0	N	00	N
131	20250206	151133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	50624990	4846	368.52	10440	10450	10440	13570	7310	10440	10446.76	0.15	0	-4	10446	10442	10436	10432	10426	10445	10435	22	3130	500	7720	10	1	4302000	450	33.60	1.04	12	0.11	311.00	10070.00	10450	20250206	0.00	9300	20240213	12.37	10450	0.00	20250206	10360	0.87	20250102	10450	0.00	20250206	9300	12.37	20240213	0.00	N	435620	500	21 억		6574	N	N	0	N	00	N
132	20250206	141132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	29787690	2852	216.88	10440	10450	10440	13570	7310	10440	10444.49	0.15	0	0	10446	10442	10436	10432	10426	10445	10435	22	3130	500	7720	10	1	4302000	450	33.60	1.04	12	0.07	311.00	10070.00	10450	20250206	0.00	9300	20240213	12.37	10450	0.00	20250206	10360	0.87	20250102	10450	0.00	20250206	9300	12.37	20240213	0.00	N	435620	500	21 억		6574	N	N	0	N	00	N
133	20250206	131129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	19964690	1912	145.40	10440	10450	10440	13570	7310	10440	10441.78	0.15	0	0	10446	10442	10436	10432	10426	10445	10435	22	3130	500	7720	10	1	4302000	450	33.60	1.04	12	0.04	311.00	10070.00	10450	20250206	0.00	9300	20240213	12.37	10450	0.00	20250206	10360	0.87	20250102	10450	0.00	20250206	9300	12.37	20240213	0.00	N	435620	500	21 억		6574	N	N	0	N	00	N
134	20250206	121126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	19964690	1912	145.40	10440	10450	10440	13570	7310	10440	10441.78	0.15	0	0	10446	10442	10436	10432	10426	10445	10435	22	3130	500	7720	10	1	4302000	450	33.60	1.04	12	0.04	311.00	10070.00	10450	20250206	0.00	9300	20240213	12.37	10450	0.00	20250206	10360	0.87	20250102	10450	0.00	20250206	9300	12.37	20240213	0.00	N	435620	500	21 억		6574	N	N	0	N	00	N
135	20250206	111122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	0	3	0.00	16432590	1574	119.70	10440	10450	10440	13570	7310	10440	10440.02	0.15	0	0	10446	10442	10436	10432	10426	10445	10435	22	3130	500	7720	10	1	4302000	449	33.57	1.04	12	0.04	311.00	10070.00	10450	20250206	-0.10	9300	20240213	12.26	10450	-0.10	20250206	10360	0.77	20250102	10450	-0.10	20250206	9300	12.26	20240213	0.00	N	435620	500	21 억		6574	N	N	0	N	00	N
136	20250206	101121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	16182010	1550	117.87	10440	10450	10440	13570	7310	10440	10440.01	0.15	0	0	10446	10442	10436	10432	10426	10445	10435	22	3130	500	7720	10	1	4302000	450	33.60	1.04	12	0.04	311.00	10070.00	10450	20250206	0.00	9300	20240213	12.37	10450	0.00	20250206	10360	0.87	20250102	10450	0.00	20250206	9300	12.37	20240213	0.00	N	435620	500	21 억		6574	N	N	0	N	00	N
137	20250206	091134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	0	3	0.00	5220000	500	38.02	10440	10440	10440	13570	7310	10440	10440.00	0.15	0	0	10446	10442	10436	10432	10426	10445	10435	22	3130	500	7720	10	1	4302000	449	33.57	1.04	12	0.01	311.00	10070.00	10440	20250203	0.00	9300	20240213	12.26	10440	0.00	20250203	10360	0.77	20250102	10440	0.00	20250203	9300	12.26	20240213	0.00	N	435620	500	21 억		6574	N	N	0	N	00	N
138	20250205	161116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	0	3	0.00	13726080	1315	3.11	10430	10440	10430	13570	7310	10440	10438.08	0.16	0	-311	10460	10450	10430	10420	10400	10455	10425	22	3130	500	7720	10	1	4302000	449	33.57	1.04	12	0.03	311.00	10070.00	10440	20250203	0.00	9300	20240213	12.26	10440	0.00	20250203	10360	0.77	20250102	10440	0.00	20250203	9300	12.26	20240213	0.00	N	435620	500	21 억		6885	N	N	0	N	00	N
139	20250205	151120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	0	3	0.00	2701440	259	0.61	10430	10440	10430	13570	7310	10440	10430.27	0.16	0	0	10460	10450	10430	10420	10400	10455	10425	22	3130	500	7720	10	1	4302000	449	33.57	1.04	12	0.01	311.00	10070.00	10440	20250203	0.00	9300	20240213	12.26	10440	0.00	20250203	10360	0.77	20250102	10440	0.00	20250203	9300	12.26	20240213	0.00	N	435620	500	21 억		6885	N	N	0	N	00	N
140	20250205	141119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	-10	5	-0.10	917880	88	0.21	10430	10440	10430	13570	7310	10440	10430.45	0.16	0	0	10460	10450	10430	10420	10400	10455	10425	22	3130	500	7720	10	1	4302000	449	33.54	1.04	12	0.00	311.00	10070.00	10440	20250203	-0.10	9300	20240213	12.15	10440	0.00	20250203	10360	0.68	20250102	10440	-0.10	20250203	9300	12.15	20240213	0.00	N	435620	500	21 억		6885	N	N	0	N	00	N
141	20250205	131117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	-10	5	-0.10	917880	88	0.21	10430	10440	10430	13570	7310	10440	10430.45	0.16	0	0	10460	10450	10430	10420	10400	10455	10425	22	3130	500	7720	10	1	4302000	449	33.54	1.04	12	0.00	311.00	10070.00	10440	20250203	-0.10	9300	20240213	12.15	10440	0.00	20250203	10360	0.68	20250102	10440	-0.10	20250203	9300	12.15	20240213	0.00	N	435620	500	21 억		6885	N	N	0	N	00	N
142	20250205	121121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	-10	5	-0.10	897010	86	0.20	10430	10440	10430	13570	7310	10440	10430.35	0.16	0	0	10460	10450	10430	10420	10400	10455	10425	22	3130	500	7720	10	1	4302000	449	33.54	1.04	12	0.00	311.00	10070.00	10440	20250203	-0.10	9300	20240213	12.15	10440	0.00	20250203	10360	0.68	20250102	10440	-0.10	20250203	9300	12.15	20240213	0.00	N	435620	500	21 억		6885	N	N	0	N	00	N
143	20250205	111115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	0	3	0.00	41750	4	0.01	10430	10440	10430	13570	7310	10440	10437.50	0.16	0	0	10460	10450	10430	10420	10400	10455	10425	22	3130	500	7720	10	1	4302000	449	33.57	1.04	12	0.00	311.00	10070.00	10440	20250203	0.00	9300	20240213	12.26	10440	0.00	20250203	10360	0.77	20250102	10440	0.00	20250203	9300	12.26	20240213	0.00	N	435620	500	21 억		6885	N	N	0	N	00	N
144	20250205	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	10430	-10	5	-0.10	10430	1	0.00	10430	10430	10430	13570	7310	10440	10430.00	0.16	0	0	10460	10450	10430	10420	10400	10455	10425	22	3130	500	7720	10	1	4302000	449	33.54	1.04	12	0.00	311.00	10070.00	10440	20250203	-0.10	9300	20240213	12.15	10440	-0.10	20250203	10360	0.68	20250102	10440	-0.10	20250203	9300	12.15	20240213	0.00	N	435620	500	21 억		6885	N	N	0	N	00	N
145	20250205	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	13570	7310	10440	0.00	0.16	0	0	10460	10450	10430	10420	10400	10455	10425	22	3130	500	7720	10	1	4302000	449	33.57	1.04	12	0.00	311.00	10070.00	10440	20250203	0.00	9300	20240213	12.26	10440	0.00	20250203	10360	0.77	20250102	10440	0.00	20250203	9300	12.26	20240213	0.00	N	435620	500	21 억		6885	N	N	0	N	00	N
146	20250204	161053	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	10	2	0.10	440661760	42295	688.28	10420	10440	10410	13550	7310	10430	10418.77	0.15	0	283	10456	10442	10426	10412	10396	10450	10420	22	3120	500	7710	10	1	4302000	449	33.57	1.04	12	0.98	311.00	10070.00	10440	20250203	0.00	9300	20240213	12.26	10440	0.00	20250203	10360	0.77	20250102	10440	0.00	20250203	9300	12.26	20240213	0.00	N	435620	500	21 억		6602	N	N	0	N	00	N
147	20250204	151106	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	-10	5	-0.10	440630440	42292	688.23	10420	10440	10410	13550	7310	10430	10418.77	0.15	0	283	10456	10442	10426	10412	10396	10450	10420	22	3120	500	7710	10	1	4302000	448	33.50	1.03	12	0.98	311.00	10070.00	10440	20250203	-0.19	9300	20240213	12.04	10440	0.00	20250203	10360	0.58	20250102	10440	-0.19	20250203	9300	12.04	20240213	0.00	N	435620	500	21 억		6602	N	N	0	N	00	N
148	20250204	141105	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	-10	5	-0.10	402472400	38630	628.64	10420	10440	10410	13550	7310	10430	10418.65	0.15	0	283	10456	10442	10426	10412	10396	10450	10420	22	3120	500	7710	10	1	4302000	448	33.50	1.03	12	0.90	311.00	10070.00	10440	20250203	-0.19	9300	20240213	12.04	10440	0.00	20250203	10360	0.58	20250102	10440	-0.19	20250203	9300	12.04	20240213	0.00	N	435620	500	21 억		6602	N	N	0	N	00	N
149	20250204	131109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	0	3	0.00	328292410	31511	512.79	10420	10440	10410	13550	7310	10430	10418.34	0.15	0	284	10456	10442	10426	10412	10396	10450	10420	22	3120	500	7710	10	1	4302000	449	33.54	1.04	12	0.73	311.00	10070.00	10440	20250203	-0.10	9300	20240213	12.15	10440	0.00	20250203	10360	0.68	20250102	10440	-0.10	20250203	9300	12.15	20240213	0.00	N	435620	500	21 억		6602	N	N	0	N	00	N
150	20250204	121121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	0	3	0.00	280376400	26917	438.03	10420	10440	10410	13550	7310	10430	10416.33	0.15	0	0	10456	10442	10426	10412	10396	10450	10420	22	3120	500	7710	10	1	4302000	449	33.54	1.04	12	0.63	311.00	10070.00	10440	20250203	-0.10	9300	20240213	12.15	10440	0.00	20250203	10360	0.68	20250102	10440	-0.10	20250203	9300	12.15	20240213	0.00	N	435620	500	21 억		6602	N	N	0	N	00	N
151	20250204	111100	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-20	5	-0.19	278738890	26760	435.48	10420	10440	10410	13550	7310	10430	10416.25	0.15	0	0	10456	10442	10426	10412	10396	10450	10420	22	3120	500	7710	10	1	4302000	448	33.47	1.03	12	0.62	311.00	10070.00	10440	20250203	-0.29	9300	20240213	11.94	10440	0.00	20250203	10360	0.48	20250102	10440	-0.29	20250203	9300	11.94	20240213	0.00	N	435620	500	21 억		6602	N	N	0	N	00	N
152	20250204	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	-10	5	-0.10	5689320	546	8.89	10420	10420	10420	13550	7310	10430	10420.00	0.15	0	0	10456	10442	10426	10412	10396	10450	10420	22	3120	500	7710	10	1	4302000	448	33.50	1.03	12	0.01	311.00	10070.00	10440	20250203	-0.19	9300	20240213	12.04	10440	-0.19	20250203	10360	0.58	20250102	10440	-0.19	20250203	9300	12.04	20240213	0.00	N	435620	500	21 억		6602	N	N	0	N	00	N
153	20250204	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	-10	5	-0.10	5376720	516	8.40	10420	10420	10420	13550	7310	10430	10420.00	0.15	0	0	10456	10442	10426	10412	10396	10450	10420	22	3120	500	7710	10	1	4302000	448	33.50	1.03	12	0.01	311.00	10070.00	10440	20250203	-0.19	9300	20240213	12.04	10440	-0.19	20250203	10360	0.58	20250102	10440	-0.19	20250203	9300	12.04	20240213	0.00	N	435620	500	21 억		6602	N	N	0	N	00	N