KissMeData/442900/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	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-10	5	-0.10	67120350	6556	60.57	10240	10270	10230	13350	7190	10270	10238.00	3.97	0	-3	10296	10282	10266	10252	10236	10290	10260	38	3080	500	7590	10	1	7680000	788	54.87	1.04	12	0.09	187.00	9883.00	10290	20250225	-0.29	9490	20240311	8.11	10290	-0.29	20250225	9940	3.22	20250102	10290	-0.29	20250225	9490	8.11	20240311	0.00	N	442900	500	38 억		304678	N	N	0	N	00	N
3	20250228	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-40	5	-0.39	65113130	6360	58.76	10240	10270	10230	13350	7190	10270	10237.91	3.97	0	-3	10296	10282	10266	10252	10236	10290	10260	38	3080	500	7590	10	1	7680000	786	54.71	1.04	12	0.08	187.00	9883.00	10290	20250225	-0.58	9490	20240311	7.80	10290	-0.58	20250225	9940	2.92	20250102	10290	-0.58	20250225	9490	7.80	20240311	0.00	N	442900	500	38 억		304678	N	N	0	N	00	N
4	20250228	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-20	5	-0.19	56918900	5559	51.36	10240	10270	10230	13350	7190	10270	10239.05	3.97	0	-3	10296	10282	10266	10252	10236	10290	10260	38	3080	500	7590	10	1	7680000	787	54.81	1.04	12	0.07	187.00	9883.00	10290	20250225	-0.39	9490	20240311	8.01	10290	-0.39	20250225	9940	3.12	20250102	10290	-0.39	20250225	9490	8.01	20240311	0.00	N	442900	500	38 억		304678	N	N	0	N	00	N
5	20250228	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-40	5	-0.39	52243550	5102	47.14	10240	10270	10230	13350	7190	10270	10239.82	3.97	0	-3	10296	10282	10266	10252	10236	10290	10260	38	3080	500	7590	10	1	7680000	786	54.71	1.04	12	0.07	187.00	9883.00	10290	20250225	-0.58	9490	20240311	7.80	10290	-0.58	20250225	9940	2.92	20250102	10290	-0.58	20250225	9490	7.80	20240311	0.00	N	442900	500	38 억		304678	N	N	0	N	00	N
6	20250228	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-30	5	-0.29	51220530	5002	46.21	10240	10270	10240	13350	7190	10270	10240.01	3.97	0	-3	10296	10282	10266	10252	10236	10290	10260	38	3080	500	7590	10	1	7680000	786	54.76	1.04	12	0.07	187.00	9883.00	10290	20250225	-0.49	9490	20240311	7.90	10290	-0.49	20250225	9940	3.02	20250102	10290	-0.49	20250225	9490	7.90	20240311	0.00	N	442900	500	38 억		304678	N	N	0	N	00	N
7	20250228	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-30	5	-0.29	50503730	4932	45.57	10240	10270	10240	13350	7190	10270	10240.01	3.97	0	-3	10296	10282	10266	10252	10236	10290	10260	38	3080	500	7590	10	1	7680000	786	54.76	1.04	12	0.06	187.00	9883.00	10290	20250225	-0.49	9490	20240311	7.90	10290	-0.49	20250225	9940	3.02	20250102	10290	-0.49	20250225	9490	7.90	20240311	0.00	N	442900	500	38 억		304678	N	N	0	N	00	N
8	20250228	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-30	5	-0.29	4454450	435	4.02	10240	10270	10240	13350	7190	10270	10240.11	3.97	0	-3	10296	10282	10266	10252	10236	10290	10260	38	3080	500	7590	10	1	7680000	786	54.76	1.04	12	0.01	187.00	9883.00	10290	20250225	-0.49	9490	20240311	7.90	10290	-0.49	20250225	9940	3.02	20250102	10290	-0.49	20250225	9490	7.90	20240311	0.00	N	442900	500	38 억		304678	N	N	0	N	00	N
9	20250228	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	0	3	0.00	61470	6	0.06	10240	10270	10240	13350	7190	10270	10245.00	3.97	0	-3	10296	10282	10266	10252	10236	10290	10260	38	3080	500	7590	10	1	7680000	789	54.92	1.04	12	0.00	187.00	9883.00	10290	20250225	-0.19	9490	20240311	8.22	10290	-0.19	20250225	9940	3.32	20250102	10290	-0.19	20250225	9490	8.22	20240311	0.00	N	442900	500	38 억		304678	N	N	0	N	00	N
10	20250227	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	-10	5	-0.10	111027970	10824	30.22	10250	10280	10250	13360	7200	10280	10257.57	3.97	0	-561	10293	10286	10273	10266	10253	10290	10270	38	3080	500	7600	10	1	7680000	789	54.92	1.04	12	0.14	187.00	9883.00	10290	20250225	-0.19	9470	20240216	8.45	10290	-0.19	20250225	9940	3.32	20250102	10290	-0.19	20250225	9490	8.22	20240311	0.00	N	442900	500	38 억		305238	N	N	0	N	00	N
11	20250227	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-30	5	-0.29	102673920	10010	27.95	10250	10280	10250	13360	7200	10280	10257.13	3.97	0	-1	10293	10286	10273	10266	10253	10290	10270	38	3080	500	7600	10	1	7680000	787	54.81	1.04	12	0.13	187.00	9883.00	10290	20250225	-0.39	9470	20240216	8.24	10290	-0.39	20250225	9940	3.12	20250102	10290	-0.39	20250225	9490	8.01	20240311	0.00	N	442900	500	38 억		305238	N	N	0	N	00	N
12	20250227	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-20	5	-0.19	48318170	4707	13.14	10250	10280	10250	13360	7200	10280	10265.17	3.97	0	-1	10293	10286	10273	10266	10253	10290	10270	38	3080	500	7600	10	1	7680000	788	54.87	1.04	12	0.06	187.00	9883.00	10290	20250225	-0.29	9470	20240216	8.34	10290	-0.29	20250225	9940	3.22	20250102	10290	-0.29	20250225	9490	8.11	20240311	0.00	N	442900	500	38 억		305238	N	N	0	N	00	N
13	20250227	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-20	5	-0.19	46430330	4523	12.63	10250	10280	10250	13360	7200	10280	10265.38	3.97	0	-1	10293	10286	10273	10266	10253	10290	10270	38	3080	500	7600	10	1	7680000	788	54.87	1.04	12	0.06	187.00	9883.00	10290	20250225	-0.29	9470	20240216	8.34	10290	-0.29	20250225	9940	3.22	20250102	10290	-0.29	20250225	9490	8.11	20240311	0.00	N	442900	500	38 억		305238	N	N	0	N	00	N
14	20250227	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-20	5	-0.19	42223730	4113	11.48	10250	10280	10250	13360	7200	10280	10265.92	3.97	0	-1	10293	10286	10273	10266	10253	10290	10270	38	3080	500	7600	10	1	7680000	788	54.87	1.04	12	0.05	187.00	9883.00	10290	20250225	-0.29	9470	20240216	8.34	10290	-0.29	20250225	9940	3.22	20250102	10290	-0.29	20250225	9490	8.11	20240311	0.00	N	442900	500	38 억		305238	N	N	0	N	00	N
15	20250227	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	-10	5	-0.10	24063530	2343	6.54	10250	10280	10250	13360	7200	10280	10270.39	3.97	0	-1	10293	10286	10273	10266	10253	10290	10270	38	3080	500	7600	10	1	7680000	789	54.92	1.04	12	0.03	187.00	9883.00	10290	20250225	-0.19	9470	20240216	8.45	10290	-0.19	20250225	9940	3.32	20250102	10290	-0.19	20250225	9490	8.22	20240311	0.00	N	442900	500	38 억		305238	N	N	0	N	00	N
16	20250227	101434	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	0	3	0.00	2188430	213	0.59	10250	10280	10250	13360	7200	10280	10274.32	3.97	0	-1	10293	10286	10273	10266	10253	10290	10270	38	3080	500	7600	10	1	7680000	790	54.97	1.04	12	0.00	187.00	9883.00	10290	20250225	-0.10	9470	20240216	8.55	10290	-0.10	20250225	9940	3.42	20250102	10290	-0.10	20250225	9490	8.32	20240311	0.00	N	442900	500	38 억		305238	N	N	0	N	00	N
17	20250227	091457	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	0	3	0.00	61530	6	0.02	10250	10280	10250	13360	7200	10280	10255.00	3.97	0	-1	10293	10286	10273	10266	10253	10290	10270	38	3080	500	7600	10	1	7680000	790	54.97	1.04	12	0.00	187.00	9883.00	10290	20250225	-0.10	9470	20240216	8.55	10290	-0.10	20250225	9940	3.42	20250102	10290	-0.10	20250225	9490	8.32	20240311	0.00	N	442900	500	38 억		305238	N	N	0	N	00	N
18	20250226	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	0	3	0.00	367947920	35820	61.50	10280	10280	10260	13360	7200	10280	10272.14	3.97	0	-39	10326	10302	10266	10242	10206	10315	10255	38	3080	500	7600	10	1	7680000	790	54.97	1.04	12	0.47	187.00	9883.00	10290	20250225	-0.10	9460	20240215	8.67	10290	-0.10	20250225	9940	3.42	20250102	10290	-0.10	20250225	9490	8.32	20240311	0.00	N	442900	500	38 억		305277	N	N	0	N	00	N
19	20250226	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	-10	5	-0.10	356925450	34747	59.65	10280	10280	10260	13360	7200	10280	10272.12	3.97	0	-39	10326	10302	10266	10242	10206	10315	10255	38	3080	500	7600	10	1	7680000	789	54.92	1.04	12	0.45	187.00	9883.00	10290	20250225	-0.19	9460	20240215	8.56	10290	-0.19	20250225	9940	3.32	20250102	10290	-0.19	20250225	9490	8.22	20240311	0.00	N	442900	500	38 억		305277	N	N	0	N	00	N
20	20250226	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	-10	5	-0.10	260244950	25328	43.48	10280	10280	10260	13360	7200	10280	10274.99	3.97	0	-599	10326	10302	10266	10242	10206	10315	10255	38	3080	500	7600	10	1	7680000	789	54.92	1.04	12	0.33	187.00	9883.00	10290	20250225	-0.19	9460	20240215	8.56	10290	-0.19	20250225	9940	3.32	20250102	10290	-0.19	20250225	9490	8.22	20240311	0.00	N	442900	500	38 억		305277	N	N	0	N	00	N
21	20250226	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-20	5	-0.19	177088630	17230	29.58	10280	10280	10260	13360	7200	10280	10277.92	3.97	0	-195	10326	10302	10266	10242	10206	10315	10255	38	3080	500	7600	10	1	7680000	788	54.87	1.04	12	0.22	187.00	9883.00	10290	20250225	-0.29	9460	20240215	8.46	10290	-0.29	20250225	9940	3.22	20250102	10290	-0.29	20250225	9490	8.11	20240311	0.00	N	442900	500	38 억		305277	N	N	0	N	00	N
22	20250226	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-20	5	-0.19	177088630	17230	29.58	10280	10280	10260	13360	7200	10280	10277.92	3.97	0	-195	10326	10302	10266	10242	10206	10315	10255	38	3080	500	7600	10	1	7680000	788	54.87	1.04	12	0.22	187.00	9883.00	10290	20250225	-0.29	9460	20240215	8.46	10290	-0.29	20250225	9940	3.22	20250102	10290	-0.29	20250225	9490	8.11	20240311	0.00	N	442900	500	38 억		305277	N	N	0	N	00	N
23	20250226	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	0	3	0.00	177057850	17227	29.58	10280	10280	10260	13360	7200	10280	10277.93	3.97	0	-195	10326	10302	10266	10242	10206	10315	10255	38	3080	500	7600	10	1	7680000	790	54.97	1.04	12	0.22	187.00	9883.00	10290	20250225	-0.10	9460	20240215	8.67	10290	-0.10	20250225	9940	3.42	20250102	10290	-0.10	20250225	9490	8.32	20240311	0.00	N	442900	500	38 억		305277	N	N	0	N	00	N
24	20250226	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	0	3	0.00	177057850	17227	29.58	10280	10280	10260	13360	7200	10280	10277.93	3.97	0	-195	10326	10302	10266	10242	10206	10315	10255	38	3080	500	7600	10	1	7680000	790	54.97	1.04	12	0.22	187.00	9883.00	10290	20250225	-0.10	9460	20240215	8.67	10290	-0.10	20250225	9940	3.42	20250102	10290	-0.10	20250225	9490	8.32	20240311	0.00	N	442900	500	38 억		305277	N	N	0	N	00	N
25	20250226	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	0	3	0.00	145163880	14121	24.24	10280	10280	10280	13360	7200	10280	10280.00	3.97	0	-132	10326	10302	10266	10242	10206	10315	10255	38	3080	500	7600	10	1	7680000	790	54.97	1.04	12	0.18	187.00	9883.00	10290	20250225	-0.10	9460	20240215	8.67	10290	-0.10	20250225	9940	3.42	20250102	10290	-0.10	20250225	9490	8.32	20240311	0.00	N	442900	500	38 억		305277	N	N	0	N	00	N
26	20250225	161339	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	40	2	0.39	597480530	58247	188.61	10230	10290	10230	13310	7170	10240	10257.70	3.98	0	14	10260	10250	10240	10230	10220	10250	10230	38	3070	500	7570	10	1	7680000	790	54.97	1.04	12	0.76	187.00	9883.00	10290	20250225	-0.10	9450	20240214	8.78	10290	-0.10	20250225	9940	3.42	20250102	10290	-0.10	20250225	9490	8.32	20240311	0.00	N	442900	500	38 억		305365	N	N	0	N	00	N
27	20250225	151339	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10240	0	3	0.00	594061410	57914	187.53	10230	10290	10230	13310	7170	10240	10257.65	3.98	0	28	10260	10250	10240	10230	10220	10250	10230	38	3070	500	7570	10	1	7680000	786	54.76	1.04	12	0.75	187.00	9883.00	10290	20250225	-0.49	9450	20240214	8.36	10290	-0.49	20250225	9940	3.02	20250102	10290	-0.49	20250225	9490	7.90	20240311	0.00	N	442900	500	38 억		305365	N	N	0	N	00	N
28	20250225	141337	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	10	2	0.10	424199750	41327	133.82	10230	10290	10230	13310	7170	10240	10264.47	3.98	0	11083	10260	10250	10240	10230	10220	10250	10230	38	3070	500	7570	10	1	7680000	787	54.81	1.04	12	0.54	187.00	9883.00	10290	20250225	-0.39	9450	20240214	8.47	10290	-0.39	20250225	9940	3.12	20250102	10290	-0.39	20250225	9490	8.01	20240311	0.00	N	442900	500	38 억		305365	N	N	0	N	00	N
29	20250225	131343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	20	2	0.20	292735330	28510	92.32	10230	10290	10230	13310	7170	10240	10267.81	3.98	0	11071	10260	10250	10240	10230	10220	10250	10230	38	3070	500	7570	10	1	7680000	788	54.87	1.04	12	0.37	187.00	9883.00	10290	20250225	-0.29	9450	20240214	8.57	10290	-0.29	20250225	9940	3.22	20250102	10290	-0.29	20250225	9490	8.11	20240311	0.00	N	442900	500	38 억		305365	N	N	0	N	00	N
30	20250225	121340	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	20	2	0.20	280476630	27315	88.45	10230	10290	10230	13310	7170	10240	10268.23	3.98	0	11071	10260	10250	10240	10230	10220	10250	10230	38	3070	500	7570	10	1	7680000	788	54.87	1.04	12	0.36	187.00	9883.00	10290	20250225	-0.29	9450	20240214	8.57	10290	-0.29	20250225	9940	3.22	20250102	10290	-0.29	20250225	9490	8.11	20240311	0.00	N	442900	500	38 억		305365	N	N	0	N	00	N
31	20250225	111338	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	10	2	0.10	280322830	27300	88.40	10230	10290	10230	13310	7170	10240	10268.24	3.98	0	11071	10260	10250	10240	10230	10220	10250	10230	38	3070	500	7570	10	1	7680000	787	54.81	1.04	12	0.36	187.00	9883.00	10290	20250225	-0.39	9450	20240214	8.47	10290	-0.39	20250225	9940	3.12	20250102	10290	-0.39	20250225	9490	8.01	20240311	0.00	N	442900	500	38 억		305365	N	N	0	N	00	N
32	20250225	101336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	40	2	0.39	270072830	26300	85.16	10230	10290	10230	13310	7170	10240	10268.93	3.98	0	11060	10260	10250	10240	10230	10220	10250	10230	38	3070	500	7570	10	1	7680000	790	54.97	1.04	12	0.34	187.00	9883.00	10290	20250225	-0.10	9450	20240214	8.78	10290	-0.10	20250225	9940	3.42	20250102	10290	-0.10	20250225	9490	8.32	20240311	0.00	N	442900	500	38 억		305365	N	N	0	N	00	N
33	20250225	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-10	5	-0.10	51150	5	0.02	10230	10230	10230	13310	7170	10240	10230.00	3.98	0	-5	10260	10250	10240	10230	10220	10250	10230	38	3070	500	7570	10	1	7680000	786	54.71	1.04	12	0.00	187.00	9883.00	10250	20250224	-0.20	9450	20240214	8.25	10250	-0.20	20250224	9940	2.92	20250102	10250	-0.20	20250224	9490	7.80	20240311	0.00	N	442900	500	38 억		305365	N	N	0	N	00	N
34	20250224	161327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10240	10	2	0.10	316230470	30883	96.09	10240	10250	10230	13290	7170	10230	10239.63	3.94	0	2648	10243	10236	10223	10216	10203	10240	10220	38	3060	500	7570	10	1	7680000	786	54.76	1.04	12	0.40	187.00	9883.00	10250	20250224	-0.10	9450	20240214	8.36	10250	-0.10	20250224	9940	3.02	20250102	10250	-0.10	20250224	9490	7.90	20240311	0.00	N	442900	500	38 억		302712	N	N	0	N	00	N
35	20250224	151328	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10240	10	2	0.10	304352070	29723	92.49	10240	10250	10230	13290	7170	10230	10239.61	3.94	0	2698	10243	10236	10223	10216	10203	10240	10220	38	3060	500	7570	10	1	7680000	786	54.76	1.04	12	0.39	187.00	9883.00	10250	20250224	-0.10	9450	20240214	8.36	10250	-0.10	20250224	9940	3.02	20250102	10250	-0.10	20250224	9490	7.90	20240311	0.00	N	442900	500	38 억		302712	N	N	0	N	00	N
36	20250224	141325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10240	10	2	0.10	175255620	17116	53.26	10240	10250	10230	13290	7170	10230	10239.29	3.94	0	361	10243	10236	10223	10216	10203	10240	10220	38	3060	500	7570	10	1	7680000	786	54.76	1.04	12	0.22	187.00	9883.00	10250	20250224	-0.10	9450	20240214	8.36	10250	-0.10	20250224	9940	3.02	20250102	10250	-0.10	20250224	9490	7.90	20240311	0.00	N	442900	500	38 억		302712	N	N	0	N	00	N
37	20250224	131328	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10240	10	2	0.10	165015620	16116	50.15	10240	10250	10230	13290	7170	10230	10239.24	3.94	0	361	10243	10236	10223	10216	10203	10240	10220	38	3060	500	7570	10	1	7680000	786	54.76	1.04	12	0.21	187.00	9883.00	10250	20250224	-0.10	9450	20240214	8.36	10250	-0.10	20250224	9940	3.02	20250102	10250	-0.10	20250224	9490	7.90	20240311	0.00	N	442900	500	38 억		302712	N	N	0	N	00	N
38	20250224	121325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10240	10	2	0.10	165015620	16116	50.15	10240	10250	10230	13290	7170	10230	10239.24	3.94	0	361	10243	10236	10223	10216	10203	10240	10220	38	3060	500	7570	10	1	7680000	786	54.76	1.04	12	0.21	187.00	9883.00	10250	20250224	-0.10	9450	20240214	8.36	10250	-0.10	20250224	9940	3.02	20250102	10250	-0.10	20250224	9490	7.90	20240311	0.00	N	442900	500	38 억		302712	N	N	0	N	00	N
39	20250224	111322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10240	10	2	0.10	153638880	15005	46.69	10240	10250	10230	13290	7170	10230	10239.18	3.94	0	161	10243	10236	10223	10216	10203	10240	10220	38	3060	500	7570	10	1	7680000	786	54.76	1.04	12	0.20	187.00	9883.00	10250	20250224	-0.10	9450	20240214	8.36	10250	-0.10	20250224	9940	3.02	20250102	10250	-0.10	20250224	9490	7.90	20240311	0.00	N	442900	500	38 억		302712	N	N	0	N	00	N
40	20250224	101321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10230	0	3	0.00	143316610	13996	43.55	10240	10250	10230	13290	7170	10230	10239.83	3.94	0	141	10243	10236	10223	10216	10203	10240	10220	38	3060	500	7570	10	1	7680000	786	54.71	1.04	12	0.18	187.00	9883.00	10250	20250224	-0.20	9450	20240214	8.25	10250	-0.20	20250224	9940	2.92	20250102	10250	-0.20	20250224	9490	7.80	20240311	0.00	N	442900	500	38 억		302712	N	N	0	N	00	N
41	20250224	091329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	20	2	0.20	31008120	3028	9.42	10240	10250	10240	13290	7170	10230	10240.46	3.94	0	135	10243	10236	10223	10216	10203	10240	10220	38	3060	500	7570	10	1	7680000	787	54.81	1.04	12	0.04	187.00	9883.00	10250	20250224	0.00	9450	20240214	8.47	10250	0.00	20250224	9940	3.12	20250102	10250	0.00	20250224	9490	8.01	20240311	0.00	N	442900	500	38 억		302712	N	N	0	N	00	N
42	20250221	161316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10230	20	2	0.20	328410650	32138	101.61	10210	10230	10210	13270	7150	10210	10218.76	3.94	0	113	10223	10216	10203	10196	10183	10220	10200	38	3060	500	7550	10	1	7680000	786	54.71	1.04	12	0.42	187.00	9883.00	10230	20250221	0.00	9440	20240208	8.37	10230	0.00	20250221	9940	2.92	20250102	10230	0.00	20250221	9490	7.80	20240311	0.00	N	442900	500	38 억		302594	N	N	0	N	00	N
43	20250221	151321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	277106050	27118	85.74	10210	10230	10210	13270	7150	10210	10218.53	3.94	0	114	10223	10216	10203	10196	10183	10220	10200	38	3060	500	7550	10	1	7680000	785	54.65	1.03	12	0.35	187.00	9883.00	10230	20250221	-0.10	9440	20240208	8.26	10230	-0.10	20250221	9940	2.82	20250102	10230	-0.10	20250221	9490	7.69	20240311	0.00	N	442900	500	38 억		302594	N	N	0	N	00	N
44	20250221	141322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	237094750	23203	73.36	10210	10230	10210	13270	7150	10210	10218.28	3.94	0	132	10223	10216	10203	10196	10183	10220	10200	38	3060	500	7550	10	1	7680000	785	54.65	1.03	12	0.30	187.00	9883.00	10230	20250221	-0.10	9440	20240208	8.26	10230	-0.10	20250221	9940	2.82	20250102	10230	-0.10	20250221	9490	7.69	20240311	0.00	N	442900	500	38 억		302594	N	N	0	N	00	N
45	20250221	131321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	217145310	21251	67.19	10210	10230	10210	13270	7150	10210	10218.12	3.94	0	132	10223	10216	10203	10196	10183	10220	10200	38	3060	500	7550	10	1	7680000	785	54.65	1.03	12	0.28	187.00	9883.00	10230	20250221	-0.10	9440	20240208	8.26	10230	-0.10	20250221	9940	2.82	20250102	10230	-0.10	20250221	9490	7.69	20240311	0.00	N	442900	500	38 억		302594	N	N	0	N	00	N
46	20250221	121322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	185933430	18197	57.53	10210	10230	10210	13270	7150	10210	10217.81	3.94	0	132	10223	10216	10203	10196	10183	10220	10200	38	3060	500	7550	10	1	7680000	785	54.65	1.03	12	0.24	187.00	9883.00	10230	20250221	-0.10	9440	20240208	8.26	10230	-0.10	20250221	9940	2.82	20250102	10230	-0.10	20250221	9490	7.69	20240311	0.00	N	442900	500	38 억		302594	N	N	0	N	00	N
47	20250221	111317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	161977750	15853	50.12	10210	10230	10210	13270	7150	10210	10217.48	3.94	0	113	10223	10216	10203	10196	10183	10220	10200	38	3060	500	7550	10	1	7680000	785	54.65	1.03	12	0.21	187.00	9883.00	10230	20250221	-0.10	9440	20240208	8.26	10230	-0.10	20250221	9940	2.82	20250102	10230	-0.10	20250221	9490	7.69	20240311	0.00	N	442900	500	38 억		302594	N	N	0	N	00	N
48	20250221	101321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	142426890	13940	44.07	10210	10230	10210	13270	7150	10210	10217.14	3.94	0	113	10223	10216	10203	10196	10183	10220	10200	38	3060	500	7550	10	1	7680000	785	54.65	1.03	12	0.18	187.00	9883.00	10230	20250221	-0.10	9440	20240208	8.26	10230	-0.10	20250221	9940	2.82	20250102	10230	-0.10	20250221	9490	7.69	20240311	0.00	N	442900	500	38 억		302594	N	N	0	N	00	N
49	20250221	091322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	94003340	9202	29.09	10210	10220	10210	13270	7150	10210	10215.53	3.94	0	-5	10223	10216	10203	10196	10183	10220	10200	38	3060	500	7550	10	1	7680000	785	54.65	1.03	12	0.12	187.00	9883.00	10220	20250219	0.00	9440	20240208	8.26	10220	0.00	20250219	9940	2.82	20250102	10220	0.00	20250219	9490	7.69	20240311	0.00	N	442900	500	38 억		302594	N	N	0	N	00	N
50	20250220	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	10	2	0.10	322510090	31629	273.11	10190	10210	10190	13260	7140	10200	10196.66	4.08	0	-10743	10246	10222	10196	10172	10146	10235	10185	38	3060	500	7540	10	1	7680000	784	54.60	1.03	12	0.41	187.00	9883.00	10220	20250219	-0.10	9440	20240208	8.16	10220	-0.10	20250219	9940	2.72	20250102	10220	-0.10	20250219	9490	7.59	20240311	0.00	N	442900	500	38 억		313332	N	N	0	N	00	N
51	20250220	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	10	2	0.10	322448830	31623	273.06	10190	10210	10190	13260	7140	10200	10196.66	4.08	0	-10742	10246	10222	10196	10172	10146	10235	10185	38	3060	500	7540	10	1	7680000	784	54.60	1.03	12	0.41	187.00	9883.00	10220	20250219	-0.10	9440	20240208	8.16	10220	-0.10	20250219	9940	2.72	20250102	10220	-0.10	20250219	9490	7.59	20240311	0.00	N	442900	500	38 억		313332	N	N	0	N	00	N
52	20250220	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	10	2	0.10	317262150	31115	268.67	10190	10210	10190	13260	7140	10200	10196.44	4.08	0	-10742	10246	10222	10196	10172	10146	10235	10185	38	3060	500	7540	10	1	7680000	784	54.60	1.03	12	0.41	187.00	9883.00	10220	20250219	-0.10	9440	20240208	8.16	10220	-0.10	20250219	9940	2.72	20250102	10220	-0.10	20250219	9490	7.59	20240311	0.00	N	442900	500	38 억		313332	N	N	0	N	00	N
53	20250220	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	275482830	27023	233.34	10190	10210	10190	13260	7140	10200	10194.38	4.08	0	-9838	10246	10222	10196	10172	10146	10235	10185	38	3060	500	7540	10	1	7680000	783	54.55	1.03	12	0.35	187.00	9883.00	10220	20250219	-0.20	9440	20240208	8.05	10220	-0.20	20250219	9940	2.62	20250102	10220	-0.20	20250219	9490	7.48	20240311	0.00	N	442900	500	38 억		313332	N	N	0	N	00	N
54	20250220	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	275482830	27023	233.34	10190	10210	10190	13260	7140	10200	10194.38	4.08	0	-9838	10246	10222	10196	10172	10146	10235	10185	38	3060	500	7540	10	1	7680000	783	54.55	1.03	12	0.35	187.00	9883.00	10220	20250219	-0.20	9440	20240208	8.05	10220	-0.20	20250219	9940	2.62	20250102	10220	-0.20	20250219	9490	7.48	20240311	0.00	N	442900	500	38 억		313332	N	N	0	N	00	N
55	20250220	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	268424430	26331	227.36	10190	10210	10190	13260	7140	10200	10194.24	4.08	0	-9838	10246	10222	10196	10172	10146	10235	10185	38	3060	500	7540	10	1	7680000	783	54.55	1.03	12	0.34	187.00	9883.00	10220	20250219	-0.20	9440	20240208	8.05	10220	-0.20	20250219	9940	2.62	20250102	10220	-0.20	20250219	9490	7.48	20240311	0.00	N	442900	500	38 억		313332	N	N	0	N	00	N
56	20250220	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	247381830	24268	209.55	10190	10210	10190	13260	7140	10200	10193.75	4.08	0	-9838	10246	10222	10196	10172	10146	10235	10185	38	3060	500	7540	10	1	7680000	783	54.55	1.03	12	0.32	187.00	9883.00	10220	20250219	-0.20	9440	20240208	8.05	10220	-0.20	20250219	9940	2.62	20250102	10220	-0.20	20250219	9490	7.48	20240311	0.00	N	442900	500	38 억		313332	N	N	0	N	00	N
57	20250220	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	-10	5	-0.10	187968220	18438	159.21	10190	10200	10190	13260	7140	10200	10194.61	4.08	0	-9838	10246	10222	10196	10172	10146	10235	10185	38	3060	500	7540	10	1	7680000	783	54.49	1.03	12	0.24	187.00	9883.00	10220	20250219	-0.29	9440	20240208	7.94	10220	-0.29	20250219	9940	2.52	20250102	10220	-0.29	20250219	9490	7.38	20240311	0.00	N	442900	500	38 억		313332	N	N	0	N	00	N
58	20250219	161308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	20	2	0.20	117990840	11581	103.00	10170	10220	10170	13230	7130	10180	10188.31	4.01	0	5689	10213	10196	10163	10146	10113	10205	10155	38	3050	500	7530	10	1	7680000	783	54.55	1.03	12	0.15	187.00	9883.00	10220	20250219	-0.20	9430	20240206	8.17	10220	-0.20	20250219	9940	2.62	20250102	10220	-0.20	20250219	9490	7.48	20240311	0.00	N	442900	500	38 억		307659	N	N	0	N	00	N
59	20250219	151312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10180	0	3	0.00	115750840	11361	101.04	10170	10220	10170	13230	7130	10180	10188.44	4.01	0	5690	10213	10196	10163	10146	10113	10205	10155	38	3050	500	7530	10	1	7680000	782	54.44	1.03	12	0.15	187.00	9883.00	10220	20250219	-0.39	9430	20240206	7.95	10220	-0.39	20250219	9940	2.41	20250102	10220	-0.39	20250219	9490	7.27	20240311	0.00	N	442900	500	38 억		307659	N	N	0	N	00	N
60	20250219	141308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10180	0	3	0.00	113704660	11160	99.25	10170	10220	10170	13230	7130	10180	10188.59	4.01	0	5690	10213	10196	10163	10146	10113	10205	10155	38	3050	500	7530	10	1	7680000	782	54.44	1.03	12	0.15	187.00	9883.00	10220	20250219	-0.39	9430	20240206	7.95	10220	-0.39	20250219	9940	2.41	20250102	10220	-0.39	20250219	9490	7.27	20240311	0.00	N	442900	500	38 억		307659	N	N	0	N	00	N
61	20250219	131308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10190	10	2	0.10	112696840	11061	98.37	10170	10220	10170	13230	7130	10180	10188.67	4.01	0	5690	10213	10196	10163	10146	10113	10205	10155	38	3050	500	7530	10	1	7680000	783	54.49	1.03	12	0.14	187.00	9883.00	10220	20250219	-0.29	9430	20240206	8.06	10220	-0.29	20250219	9940	2.52	20250102	10220	-0.29	20250219	9490	7.38	20240311	0.00	N	442900	500	38 억		307659	N	N	0	N	00	N
62	20250219	121308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	40	2	0.39	112014110	10994	97.78	10170	10220	10170	13230	7130	10180	10188.66	4.01	0	5690	10213	10196	10163	10146	10113	10205	10155	38	3050	500	7530	10	1	7680000	785	54.65	1.03	12	0.14	187.00	9883.00	10220	20250219	0.00	9430	20240206	8.38	10220	0.00	20250219	9940	2.82	20250102	10220	0.00	20250219	9490	7.69	20240311	0.00	N	442900	500	38 억		307659	N	N	0	N	00	N
63	20250219	111309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	40	2	0.39	111993710	10992	97.76	10170	10220	10170	13230	7130	10180	10188.66	4.01	0	5690	10213	10196	10163	10146	10113	10205	10155	38	3050	500	7530	10	1	7680000	785	54.65	1.03	12	0.14	187.00	9883.00	10220	20250219	0.00	9430	20240206	8.38	10220	0.00	20250219	9940	2.82	20250102	10220	0.00	20250219	9490	7.69	20240311	0.00	N	442900	500	38 억		307659	N	N	0	N	00	N
64	20250219	101309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	40	2	0.39	89801230	8812	78.37	10170	10220	10170	13230	7130	10180	10190.79	4.01	0	4531	10213	10196	10163	10146	10113	10205	10155	38	3050	500	7530	10	1	7680000	785	54.65	1.03	12	0.11	187.00	9883.00	10220	20250219	0.00	9430	20240206	8.38	10220	0.00	20250219	9940	2.82	20250102	10220	0.00	20250219	9490	7.69	20240311	0.00	N	442900	500	38 억		307659	N	N	0	N	00	N
65	20250219	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-10	5	-0.10	1067850	105	0.93	10170	10170	10170	13230	7130	10180	10170.00	4.01	0	16	10213	10196	10163	10146	10113	10205	10155	38	3050	500	7530	10	1	7680000	781	54.39	1.03	12	0.00	187.00	9883.00	10180	20250218	-0.10	9430	20240206	7.85	10180	-0.10	20250218	9940	2.31	20250102	10180	-0.10	20250218	9490	7.17	20240311	0.00	N	442900	500	38 억		307659	N	N	0	N	00	N
66	20250218	161304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10180	40	2	0.39	114164820	11244	36.18	10130	10180	10130	13180	7100	10140	10153.40	3.95	0	4453	10173	10156	10133	10116	10093	10165	10125	38	3040	500	7500	10	1	7680000	782	54.44	1.03	12	0.15	187.00	9883.00	10180	20250218	0.00	9430	20240205	7.95	10180	0.00	20250218	9940	2.41	20250102	10180	0.00	20250218	9490	7.27	20240311	0.00	N	442900	500	38 억		303201	N	N	0	N	00	N
67	20250218	151305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10180	40	2	0.39	111650360	10997	35.39	10130	10180	10130	13180	7100	10140	10152.80	3.95	0	4465	10173	10156	10133	10116	10093	10165	10125	38	3040	500	7500	10	1	7680000	782	54.44	1.03	12	0.14	187.00	9883.00	10180	20250218	0.00	9430	20240205	7.95	10180	0.00	20250218	9940	2.41	20250102	10180	0.00	20250218	9490	7.27	20240311	0.00	N	442900	500	38 억		303201	N	N	0	N	00	N
68	20250218	141307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10150	10	2	0.10	66310270	6537	21.04	10130	10160	10130	13180	7100	10140	10143.84	3.95	0	4322	10173	10156	10133	10116	10093	10165	10125	38	3040	500	7500	10	1	7680000	780	54.28	1.03	12	0.09	187.00	9883.00	10160	20250218	-0.10	9430	20240205	7.64	10160	-0.10	20250218	9940	2.11	20250102	10160	-0.10	20250218	9490	6.95	20240311	0.00	N	442900	500	38 억		303201	N	N	0	N	00	N
69	20250218	131304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10150	10	2	0.10	47218220	4656	14.98	10130	10160	10130	13180	7100	10140	10141.37	3.95	0	4322	10173	10156	10133	10116	10093	10165	10125	38	3040	500	7500	10	1	7680000	780	54.28	1.03	12	0.06	187.00	9883.00	10160	20250218	-0.10	9430	20240205	7.64	10160	-0.10	20250218	9940	2.11	20250102	10160	-0.10	20250218	9490	6.95	20240311	0.00	N	442900	500	38 억		303201	N	N	0	N	00	N
70	20250218	121306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	0	3	0.00	46203220	4556	14.66	10130	10160	10130	13180	7100	10140	10141.18	3.95	0	4322	10173	10156	10133	10116	10093	10165	10125	38	3040	500	7500	10	1	7680000	779	54.22	1.03	12	0.06	187.00	9883.00	10160	20250218	-0.20	9430	20240205	7.53	10160	-0.20	20250218	9940	2.01	20250102	10160	-0.20	20250218	9490	6.85	20240311	0.00	N	442900	500	38 억		303201	N	N	0	N	00	N
71	20250218	111303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10150	10	2	0.10	45076670	4445	14.30	10130	10160	10130	13180	7100	10140	10140.98	3.95	0	4322	10173	10156	10133	10116	10093	10165	10125	38	3040	500	7500	10	1	7680000	780	54.28	1.03	12	0.06	187.00	9883.00	10160	20250218	-0.10	9430	20240205	7.64	10160	-0.10	20250218	9940	2.11	20250102	10160	-0.10	20250218	9490	6.95	20240311	0.00	N	442900	500	38 억		303201	N	N	0	N	00	N
72	20250218	101303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10160	20	2	0.20	44042370	4343	13.98	10130	10160	10130	13180	7100	10140	10141.00	3.95	0	4322	10173	10156	10133	10116	10093	10165	10125	38	3040	500	7500	10	1	7680000	780	54.33	1.03	12	0.06	187.00	9883.00	10160	20250218	0.00	9430	20240205	7.74	10160	0.00	20250218	9940	2.21	20250102	10160	0.00	20250218	9490	7.06	20240311	0.00	N	442900	500	38 억		303201	N	N	0	N	00	N
73	20250218	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	40144210	3959	12.74	10130	10140	10130	13180	7100	10140	10139.99	3.95	0	3949	10173	10156	10133	10116	10093	10165	10125	38	3040	500	7500	10	1	7680000	779	54.22	1.03	12	0.05	187.00	9883.00	10150	20250214	-0.10	9430	20240205	7.53	10150	-0.10	20250214	9940	2.01	20250102	10150	-0.10	20250214	9490	6.85	20240311	0.00	N	442900	500	38 억		303201	N	N	0	N	00	N
74	20250217	161303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	0	3	0.00	314557350	31075	500.64	10130	10150	10110	13180	7100	10140	10122.52	3.93	0	997	10160	10150	10140	10130	10120	10155	10135	38	3040	500	7500	10	1	7680000	779	54.22	1.03	12	0.40	187.00	9883.00	10150	20250214	-0.10	9430	20240202	7.53	10150	0.00	20250214	9940	2.01	20250102	10150	-0.10	20250214	9490	6.85	20240311	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
75	20250217	151301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	0	3	0.00	314557350	31075	500.64	10130	10150	10110	13180	7100	10140	10122.52	3.93	0	997	10160	10150	10140	10130	10120	10155	10135	38	3040	500	7500	10	1	7680000	779	54.22	1.03	12	0.40	187.00	9883.00	10150	20250214	-0.10	9430	20240202	7.53	10150	0.00	20250214	9940	2.01	20250102	10150	-0.10	20250214	9490	6.85	20240311	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
76	20250217	141300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	-30	5	-0.30	304316050	30065	484.37	10130	10150	10110	13180	7100	10140	10121.94	3.93	0	997	10160	10150	10140	10130	10120	10155	10135	38	3040	500	7500	10	1	7680000	776	54.06	1.02	12	0.39	187.00	9883.00	10150	20250214	-0.39	9430	20240202	7.21	10150	0.00	20250214	9940	1.71	20250102	10150	-0.39	20250214	9490	6.53	20240311	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
77	20250217	131306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	-30	5	-0.30	304316050	30065	484.37	10130	10150	10110	13180	7100	10140	10121.94	3.93	0	997	10160	10150	10140	10130	10120	10155	10135	38	3040	500	7500	10	1	7680000	776	54.06	1.02	12	0.39	187.00	9883.00	10150	20250214	-0.39	9430	20240202	7.21	10150	0.00	20250214	9940	1.71	20250102	10150	-0.39	20250214	9490	6.53	20240311	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
78	20250217	121304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	0	3	0.00	101958750	10065	162.16	10130	10150	10130	13180	7100	10140	10130.03	3.93	0	-5	10160	10150	10140	10130	10120	10155	10135	38	3040	500	7500	10	1	7680000	779	54.22	1.03	12	0.13	187.00	9883.00	10150	20250214	-0.10	9430	20240202	7.53	10150	0.00	20250214	9940	2.01	20250102	10150	-0.10	20250214	9490	6.85	20240311	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
79	20250217	111303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10130	-10	5	-0.10	101857350	10055	161.99	10130	10150	10130	13180	7100	10140	10130.02	3.93	0	-5	10160	10150	10140	10130	10120	10155	10135	38	3040	500	7500	10	1	7680000	778	54.17	1.02	12	0.13	187.00	9883.00	10150	20250214	-0.20	9430	20240202	7.42	10150	0.00	20250214	9940	1.91	20250102	10150	-0.20	20250214	9490	6.74	20240311	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
80	20250217	101259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	0	3	0.00	253450	25	0.40	10130	10150	10130	13180	7100	10140	10138.00	3.93	0	-5	10160	10150	10140	10130	10120	10155	10135	38	3040	500	7500	10	1	7680000	779	54.22	1.03	12	0.00	187.00	9883.00	10150	20250214	-0.10	9430	20240202	7.53	10150	0.00	20250214	9940	2.01	20250102	10150	-0.10	20250214	9490	6.85	20240311	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
81	20250217	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-10	5	-0.10	60780	6	0.10	10130	10130	10130	13180	7100	10140	10130.00	3.93	0	-5	10160	10150	10140	10130	10120	10155	10135	38	3040	500	7500	10	1	7680000	778	54.17	1.02	12	0.00	187.00	9883.00	10150	20250214	-0.20	9430	20240202	7.42	10150	-0.20	20250214	9940	1.91	20250102	10150	-0.20	20250214	9490	6.74	20240311	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
82	20250214	161254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	20	2	0.20	62884450	6207	18.20	10130	10150	10130	13150	7090	10120	10131.21	3.93	0	-5	10140	10130	10120	10110	10100	10135	10115	38	3030	500	7480	10	1	7680000	779	54.22	1.03	12	0.08	187.00	9883.00	10150	20250214	-0.10	9400	20240201	7.87	10150	-0.10	20250214	9940	2.01	20250102	10150	-0.10	20250214	9450	7.30	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
83	20250214	151253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10130	10	2	0.10	62783050	6197	18.17	10130	10150	10130	13150	7090	10120	10131.20	3.93	0	-5	10140	10130	10120	10110	10100	10135	10115	38	3030	500	7480	10	1	7680000	778	54.17	1.02	12	0.08	187.00	9883.00	10150	20250214	-0.20	9400	20240201	7.77	10150	-0.20	20250214	9940	1.91	20250102	10150	-0.20	20250214	9450	7.20	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
84	20250214	141254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10130	10	2	0.10	57616750	5687	16.67	10130	10150	10130	13150	7090	10120	10131.31	3.93	0	-5	10140	10130	10120	10110	10100	10135	10115	38	3030	500	7480	10	1	7680000	778	54.17	1.02	12	0.07	187.00	9883.00	10150	20250214	-0.20	9400	20240201	7.77	10150	-0.20	20250214	9940	1.91	20250102	10150	-0.20	20250214	9450	7.20	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
85	20250214	131256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	20	2	0.20	56198550	5547	16.26	10130	10150	10130	13150	7090	10120	10131.34	3.93	0	-5	10140	10130	10120	10110	10100	10135	10115	38	3030	500	7480	10	1	7680000	779	54.22	1.03	12	0.07	187.00	9883.00	10150	20250214	-0.10	9400	20240201	7.87	10150	-0.10	20250214	9940	2.01	20250102	10150	-0.10	20250214	9450	7.30	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
86	20250214	121253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10130	10	2	0.10	55407830	5469	16.04	10130	10150	10130	13150	7090	10120	10131.25	3.93	0	-5	10140	10130	10120	10110	10100	10135	10115	38	3030	500	7480	10	1	7680000	778	54.17	1.02	12	0.07	187.00	9883.00	10150	20250214	-0.20	9400	20240201	7.77	10150	-0.20	20250214	9940	1.91	20250102	10150	-0.20	20250214	9450	7.20	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
87	20250214	111248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10130	10	2	0.10	55103930	5439	15.95	10130	10150	10130	13150	7090	10120	10131.26	3.93	0	-5	10140	10130	10120	10110	10100	10135	10115	38	3030	500	7480	10	1	7680000	778	54.17	1.02	12	0.07	187.00	9883.00	10150	20250214	-0.20	9400	20240201	7.77	10150	-0.20	20250214	9940	1.91	20250102	10150	-0.20	20250214	9450	7.20	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
88	20250214	101250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	20	2	0.20	47833870	4722	13.85	10130	10140	10130	13150	7090	10120	10130.00	3.93	0	-5	10140	10130	10120	10110	10100	10135	10115	38	3030	500	7480	10	1	7680000	779	54.22	1.03	12	0.06	187.00	9883.00	10140	20250214	0.00	9400	20240201	7.87	10140	0.00	20250214	9940	2.01	20250102	10140	0.00	20250214	9450	7.30	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
89	20250214	091255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10130	10	2	0.10	46871510	4627	13.57	10130	10130	10130	13150	7090	10120	10130.00	3.93	0	-5	10140	10130	10120	10110	10100	10135	10115	38	3030	500	7480	10	1	7680000	778	54.17	1.02	12	0.06	187.00	9883.00	10130	20250213	0.00	9400	20240201	7.77	10130	0.00	20250213	9940	1.91	20250102	10130	0.00	20250213	9450	7.20	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
90	20250213	161243	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	0	3	0.00	345163390	34105	271.15	10110	10130	10110	13150	7090	10120	10120.61	3.94	0	-704	10133	10126	10113	10106	10093	10130	10110	38	3030	500	7480	10	1	7680000	777	54.12	1.02	12	0.44	187.00	9883.00	10130	20250213	-0.10	9400	20240131	7.66	10130	-0.10	20250213	9940	1.81	20250102	10130	-0.10	20250213	9450	7.09	20240214	0.00	N	442900	500	38 억		302483	N	N	0	N	00	N
91	20250213	151244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10130	10	2	0.10	311403070	30772	244.65	10110	10130	10110	13150	7090	10120	10119.69	3.94	0	-704	10133	10126	10113	10106	10093	10130	10110	38	3030	500	7480	10	1	7680000	778	54.17	1.02	12	0.40	187.00	9883.00	10130	20250213	0.00	9400	20240131	7.77	10130	0.00	20250213	9940	1.91	20250102	10130	0.00	20250213	9450	7.20	20240214	0.00	N	442900	500	38 억		302483	N	N	0	N	00	N
92	20250213	141240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	0	3	0.00	303823080	30023	238.69	10110	10120	10110	13150	7090	10120	10119.68	3.94	0	-704	10133	10126	10113	10106	10093	10130	10110	38	3030	500	7480	10	1	7680000	777	54.12	1.02	12	0.39	187.00	9883.00	10120	20250210	0.00	9400	20240131	7.66	10120	0.00	20250210	9940	1.81	20250102	10120	0.00	20250210	9450	7.09	20240214	0.00	N	442900	500	38 억		302483	N	N	0	N	00	N
93	20250213	131241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	0	3	0.00	302305080	29873	237.50	10110	10120	10110	13150	7090	10120	10119.68	3.94	0	-704	10133	10126	10113	10106	10093	10130	10110	38	3030	500	7480	10	1	7680000	777	54.12	1.02	12	0.39	187.00	9883.00	10120	20250210	0.00	9400	20240131	7.66	10120	0.00	20250210	9940	1.81	20250102	10120	0.00	20250210	9450	7.09	20240214	0.00	N	442900	500	38 억		302483	N	N	0	N	00	N
94	20250213	121240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	-10	5	-0.10	230515790	22779	181.10	10110	10120	10110	13150	7090	10120	10119.66	3.94	0	-505	10133	10126	10113	10106	10093	10130	10110	38	3030	500	7480	10	1	7680000	776	54.06	1.02	12	0.30	187.00	9883.00	10120	20250210	-0.10	9400	20240131	7.55	10120	0.00	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302483	N	N	0	N	00	N
95	20250213	111239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	0	3	0.00	217504270	21493	170.88	10110	10120	10110	13150	7090	10120	10119.77	3.94	0	-289	10133	10126	10113	10106	10093	10130	10110	38	3030	500	7480	10	1	7680000	777	54.12	1.02	12	0.28	187.00	9883.00	10120	20250210	0.00	9400	20240131	7.66	10120	0.00	20250210	9940	1.81	20250102	10120	0.00	20250210	9450	7.09	20240214	0.00	N	442900	500	38 억		302483	N	N	0	N	00	N
96	20250213	101240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	0	3	0.00	217504270	21493	170.88	10110	10120	10110	13150	7090	10120	10119.77	3.94	0	-289	10133	10126	10113	10106	10093	10130	10110	38	3030	500	7480	10	1	7680000	777	54.12	1.02	12	0.28	187.00	9883.00	10120	20250210	0.00	9400	20240131	7.66	10120	0.00	20250210	9940	1.81	20250102	10120	0.00	20250210	9450	7.09	20240214	0.00	N	442900	500	38 억		302483	N	N	0	N	00	N
97	20250213	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	50550	5	0.04	10110	10110	10110	13150	7090	10120	10110.00	3.94	0	-5	10133	10126	10113	10106	10093	10130	10110	38	3030	500	7480	10	1	7680000	776	54.06	1.02	12	0.00	187.00	9883.00	10120	20250210	-0.10	9400	20240131	7.55	10120	-0.10	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302483	N	N	0	N	00	N
98	20250212	161231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	20	2	0.20	127165540	12578	86.69	10100	10120	10100	13130	7070	10100	10110.16	3.93	0	279	10126	10112	10106	10092	10086	10110	10090	38	3030	500	7470	10	1	7680000	777	54.12	1.02	12	0.16	187.00	9883.00	10120	20250210	0.00	9390	20240130	7.77	10120	0.00	20250210	9940	1.81	20250102	10120	0.00	20250210	9450	7.09	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
99	20250212	151230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	127064340	12568	86.62	10100	10120	10100	13130	7070	10100	10110.15	3.93	0	279	10126	10112	10106	10092	10086	10110	10090	38	3030	500	7470	10	1	7680000	776	54.06	1.02	12	0.16	187.00	9883.00	10120	20250210	-0.10	9390	20240130	7.67	10120	0.00	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
100	20250212	141232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	120012720	11871	81.81	10100	10120	10100	13130	7070	10100	10109.74	3.93	0	279	10126	10112	10106	10092	10086	10110	10090	38	3030	500	7470	10	1	7680000	776	54.06	1.02	12	0.15	187.00	9883.00	10120	20250210	-0.10	9390	20240130	7.67	10120	0.00	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
101	20250212	131235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	119840850	11854	81.70	10100	10120	10100	13130	7070	10100	10109.74	3.93	0	279	10126	10112	10106	10092	10086	10110	10090	38	3030	500	7470	10	1	7680000	776	54.06	1.02	12	0.15	187.00	9883.00	10120	20250210	-0.10	9390	20240130	7.67	10120	0.00	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
102	20250212	121231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	74436840	7363	50.74	10100	10120	10100	13130	7070	10100	10109.58	3.93	0	279	10126	10112	10106	10092	10086	10110	10090	38	3030	500	7470	10	1	7680000	776	54.06	1.02	12	0.10	187.00	9883.00	10120	20250210	-0.10	9390	20240130	7.67	10120	0.00	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
103	20250212	111229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	19327200	1912	13.18	10100	10120	10100	13130	7070	10100	10108.37	3.93	0	279	10126	10112	10106	10092	10086	10110	10090	38	3030	500	7470	10	1	7680000	776	54.06	1.02	12	0.02	187.00	9883.00	10120	20250210	-0.10	9390	20240130	7.67	10120	0.00	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
104	20250212	101223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	16230640	1606	11.07	10100	10120	10100	13130	7070	10100	10106.25	3.93	0	-5	10126	10112	10106	10092	10086	10110	10090	38	3030	500	7470	10	1	7680000	776	54.06	1.02	12	0.02	187.00	9883.00	10120	20250210	-0.10	9390	20240130	7.67	10120	0.00	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
105	20250212	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	0	3	0.00	2626000	260	1.79	10100	10100	10100	13130	7070	10100	10100.00	3.93	0	-5	10126	10112	10106	10092	10086	10110	10090	38	3030	500	7470	10	1	7680000	776	54.01	1.02	12	0.00	187.00	9883.00	10120	20250210	-0.20	9390	20240130	7.56	10120	-0.20	20250210	9940	1.61	20250102	10120	-0.20	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302199	N	N	0	N	00	N
106	20250211	161234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	-10	5	-0.10	146608370	14510	97.40	10100	10120	10100	13140	7080	10110	10103.95	3.93	0	-814	10136	10122	10106	10092	10076	10130	10100	38	3030	500	7480	10	1	7680000	776	54.01	1.02	12	0.19	187.00	9883.00	10120	20250210	-0.20	9390	20240130	7.56	10120	0.00	20250210	9940	1.61	20250102	10120	-0.20	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302208	N	N	0	N	00	N
107	20250211	151235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	-10	5	-0.10	145770070	14427	96.84	10100	10120	10100	13140	7080	10110	10103.98	3.93	0	-805	10136	10122	10106	10092	10076	10130	10100	38	3030	500	7480	10	1	7680000	776	54.01	1.02	12	0.19	187.00	9883.00	10120	20250210	-0.20	9390	20240130	7.56	10120	0.00	20250210	9940	1.61	20250102	10120	-0.20	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302208	N	N	0	N	00	N
108	20250211	141233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	-10	5	-0.10	139381920	13795	92.60	10100	10120	10100	13140	7080	10110	10103.80	3.93	0	-668	10136	10122	10106	10092	10076	10130	10100	38	3030	500	7480	10	1	7680000	776	54.01	1.02	12	0.18	187.00	9883.00	10120	20250210	-0.20	9390	20240130	7.56	10120	0.00	20250210	9940	1.61	20250102	10120	-0.20	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302208	N	N	0	N	00	N
109	20250211	131235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	-10	5	-0.10	136897220	13549	90.95	10100	10120	10100	13140	7080	10110	10103.86	3.93	0	-531	10136	10122	10106	10092	10076	10130	10100	38	3030	500	7480	10	1	7680000	776	54.01	1.02	12	0.18	187.00	9883.00	10120	20250210	-0.20	9390	20240130	7.56	10120	0.00	20250210	9940	1.61	20250102	10120	-0.20	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302208	N	N	0	N	00	N
110	20250211	121232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	-10	5	-0.10	91164420	9021	60.55	10100	10120	10100	13140	7080	10110	10105.80	3.93	0	-402	10136	10122	10106	10092	10076	10130	10100	38	3030	500	7480	10	1	7680000	776	54.01	1.02	12	0.12	187.00	9883.00	10120	20250210	-0.20	9390	20240130	7.56	10120	0.00	20250210	9940	1.61	20250102	10120	-0.20	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302208	N	N	0	N	00	N
111	20250211	111234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	-10	5	-0.10	84730720	8384	56.28	10100	10120	10100	13140	7080	10110	10106.24	3.93	0	-265	10136	10122	10106	10092	10076	10130	10100	38	3030	500	7480	10	1	7680000	776	54.01	1.02	12	0.11	187.00	9883.00	10120	20250210	-0.20	9390	20240130	7.56	10120	0.00	20250210	9940	1.61	20250102	10120	-0.20	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302208	N	N	0	N	00	N
112	20250211	101232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	0	3	0.00	11645520	1152	7.73	10100	10120	10100	13140	7080	10110	10108.96	3.93	0	-135	10136	10122	10106	10092	10076	10130	10100	38	3030	500	7480	10	1	7680000	776	54.06	1.02	12	0.02	187.00	9883.00	10120	20250210	-0.10	9390	20240130	7.67	10120	0.00	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302208	N	N	0	N	00	N
113	20250211	091239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	10	2	0.10	121340	12	0.08	10100	10120	10100	13140	7080	10110	10111.67	3.93	0	-5	10136	10122	10106	10092	10076	10130	10100	38	3030	500	7480	10	1	7680000	777	54.12	1.02	12	0.00	187.00	9883.00	10120	20250210	0.00	9390	20240130	7.77	10120	0.00	20250210	9940	1.81	20250102	10120	0.00	20250210	9450	7.09	20240214	0.00	N	442900	500	38 억		302208	N	N	0	N	00	N
114	20250210	161225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	30	2	0.30	150560070	14898	232.06	10090	10120	10090	13100	7060	10080	10106.06	3.94	0	-86	10100	10090	10070	10060	10040	10095	10065	38	3020	500	7450	10	1	7680000	776	54.06	1.02	12	0.19	187.00	9883.00	10120	20250210	-0.10	9390	20240126	7.67	10120	-0.10	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302289	N	N	0	N	00	N
115	20250210	151226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	30	2	0.30	148436970	14688	228.79	10090	10120	10090	13100	7060	10080	10106.00	3.94	0	-86	10100	10090	10070	10060	10040	10095	10065	38	3020	500	7450	10	1	7680000	776	54.06	1.02	12	0.19	187.00	9883.00	10120	20250210	-0.10	9390	20240126	7.67	10120	-0.10	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302289	N	N	0	N	00	N
116	20250210	141225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	30	2	0.30	125042430	12374	192.74	10090	10120	10090	13100	7060	10080	10105.26	3.94	0	-5	10100	10090	10070	10060	10040	10095	10065	38	3020	500	7450	10	1	7680000	776	54.06	1.02	12	0.16	187.00	9883.00	10120	20250210	-0.10	9390	20240126	7.67	10120	-0.10	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302289	N	N	0	N	00	N
117	20250210	131228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	20	2	0.20	125032320	12373	192.73	10090	10120	10090	13100	7060	10080	10105.25	3.94	0	-5	10100	10090	10070	10060	10040	10095	10065	38	3020	500	7450	10	1	7680000	776	54.01	1.02	12	0.16	187.00	9883.00	10120	20250210	-0.20	9390	20240126	7.56	10120	-0.20	20250210	9940	1.61	20250102	10120	-0.20	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302289	N	N	0	N	00	N
118	20250210	121221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	20	2	0.20	120194420	11894	185.26	10090	10120	10090	13100	7060	10080	10105.47	3.94	0	-5	10100	10090	10070	10060	10040	10095	10065	38	3020	500	7450	10	1	7680000	776	54.01	1.02	12	0.15	187.00	9883.00	10120	20250210	-0.20	9390	20240126	7.56	10120	-0.20	20250210	9940	1.61	20250102	10120	-0.20	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302289	N	N	0	N	00	N
119	20250210	111217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	20	2	0.20	120194420	11894	185.26	10090	10120	10090	13100	7060	10080	10105.47	3.94	0	-5	10100	10090	10070	10060	10040	10095	10065	38	3020	500	7450	10	1	7680000	776	54.01	1.02	12	0.15	187.00	9883.00	10120	20250210	-0.20	9390	20240126	7.56	10120	-0.20	20250210	9940	1.61	20250102	10120	-0.20	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302289	N	N	0	N	00	N
120	20250210	101216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	30	2	0.30	88674630	8776	136.70	10090	10120	10090	13100	7060	10080	10104.22	3.94	0	-5	10100	10090	10070	10060	10040	10095	10065	38	3020	500	7450	10	1	7680000	776	54.06	1.02	12	0.11	187.00	9883.00	10120	20250210	-0.10	9390	20240126	7.67	10120	-0.10	20250210	9940	1.71	20250102	10120	-0.10	20250210	9450	6.98	20240214	0.00	N	442900	500	38 억		302289	N	N	0	N	00	N
121	20250210	091216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	20	2	0.20	29332350	2907	45.28	10090	10100	10090	13100	7060	10080	10090.25	3.94	0	-5	10100	10090	10070	10060	10040	10095	10065	38	3020	500	7450	10	1	7680000	776	54.01	1.02	12	0.04	187.00	9883.00	10100	20250210	0.00	9390	20240126	7.56	10100	0.00	20250210	9940	1.61	20250102	10100	0.00	20250210	9450	6.88	20240214	0.00	N	442900	500	38 억		302289	N	N	0	N	00	N
122	20250207	161203	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10080	30	2	0.30	64678100	6420	56.34	10050	10080	10050	13060	7040	10050	10074.47	3.93	0	-272	10056	10052	10046	10042	10036	10055	10045	38	3010	500	7430	10	1	7680000	774	53.90	1.02	12	0.08	187.00	9883.00	10080	20241105	0.00	9370	20240125	7.58	10080	0.00	20250207	9940	1.41	20250102	10080	0.00	20241105	9440	6.78	20240208	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
123	20250207	151205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10080	30	2	0.30	40486100	4020	35.28	10050	10080	10050	13060	7040	10050	10071.17	3.93	0	-272	10056	10052	10046	10042	10036	10055	10045	38	3010	500	7430	10	1	7680000	774	53.90	1.02	12	0.05	187.00	9883.00	10080	20241105	0.00	9370	20240125	7.58	10080	0.00	20250207	9940	1.41	20250102	10080	0.00	20241105	9440	6.78	20240208	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
124	20250207	141204	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	20	2	0.20	34317350	3408	29.91	10050	10080	10050	13060	7040	10050	10069.64	3.93	0	-366	10056	10052	10046	10042	10036	10055	10045	38	3010	500	7430	10	1	7680000	773	53.85	1.02	12	0.04	187.00	9883.00	10080	20241105	-0.10	9370	20240125	7.47	10080	-0.10	20250207	9940	1.31	20250102	10080	-0.10	20241105	9440	6.67	20240208	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
125	20250207	131202	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	20	2	0.20	34317350	3408	29.91	10050	10080	10050	13060	7040	10050	10069.64	3.93	0	-366	10056	10052	10046	10042	10036	10055	10045	38	3010	500	7430	10	1	7680000	773	53.85	1.02	12	0.04	187.00	9883.00	10080	20241105	-0.10	9370	20240125	7.47	10080	-0.10	20250207	9940	1.31	20250102	10080	-0.10	20241105	9440	6.67	20240208	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
126	20250207	121201	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	20	2	0.20	22837550	2268	19.90	10050	10080	10050	13060	7040	10050	10069.47	3.93	0	-366	10056	10052	10046	10042	10036	10055	10045	38	3010	500	7430	10	1	7680000	773	53.85	1.02	12	0.03	187.00	9883.00	10080	20241105	-0.10	9370	20240125	7.47	10080	-0.10	20250207	9940	1.31	20250102	10080	-0.10	20241105	9440	6.67	20240208	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
127	20250207	111158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	20	2	0.20	17943530	1782	15.64	10050	10080	10050	13060	7040	10050	10069.32	3.93	0	-366	10056	10052	10046	10042	10036	10055	10045	38	3010	500	7430	10	1	7680000	773	53.85	1.02	12	0.02	187.00	9883.00	10080	20241105	-0.10	9370	20240125	7.47	10080	-0.10	20250207	9940	1.31	20250102	10080	-0.10	20241105	9440	6.67	20240208	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
128	20250207	101204	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	20	2	0.20	14841360	1474	12.94	10050	10080	10050	13060	7040	10050	10068.77	3.93	0	-214	10056	10052	10046	10042	10036	10055	10045	38	3010	500	7430	10	1	7680000	773	53.85	1.02	12	0.02	187.00	9883.00	10080	20241105	-0.10	9370	20240125	7.47	10080	-0.10	20250207	9940	1.31	20250102	10080	-0.10	20241105	9440	6.67	20240208	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
129	20250207	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	1187180	118	1.04	10050	10070	10050	13060	7040	10050	10060.85	3.93	0	-23	10056	10052	10046	10042	10036	10055	10045	38	3010	500	7430	10	1	7680000	773	53.80	1.02	12	0.00	187.00	9883.00	10080	20241105	-0.20	9370	20240125	7.36	10070	-0.10	20250207	9940	1.21	20250102	10080	-0.20	20241105	9440	6.57	20240208	0.00	N	442900	500	38 억		302195	N	N	0	N	00	N
130	20250206	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	114512980	11395	103.65	10040	10050	10040	13050	7030	10040	10049.41	3.94	0	-165	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.15	187.00	9883.00	10080	20241105	-0.30	9350	20240124	7.49	10050	0.00	20250203	9940	1.11	20250102	10080	-0.30	20241105	9430	6.57	20240206	0.00	N	442900	500	38 억		302355	N	N	0	N	00	N
131	20250206	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	114211480	11365	103.37	10040	10050	10040	13050	7030	10040	10049.40	3.94	0	-165	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.15	187.00	9883.00	10080	20241105	-0.30	9350	20240124	7.49	10050	0.00	20250203	9940	1.11	20250102	10080	-0.30	20241105	9430	6.57	20240206	0.00	N	442900	500	38 억		302355	N	N	0	N	00	N
132	20250206	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	114211480	11365	103.37	10040	10050	10040	13050	7030	10040	10049.40	3.94	0	-165	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.15	187.00	9883.00	10080	20241105	-0.30	9350	20240124	7.49	10050	0.00	20250203	9940	1.11	20250102	10080	-0.30	20241105	9430	6.57	20240206	0.00	N	442900	500	38 억		302355	N	N	0	N	00	N
133	20250206	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	81378130	8098	73.66	10040	10050	10040	13050	7030	10040	10049.16	3.94	0	-165	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.11	187.00	9883.00	10080	20241105	-0.30	9350	20240124	7.49	10050	0.00	20250203	9940	1.11	20250102	10080	-0.30	20241105	9430	6.57	20240206	0.00	N	442900	500	38 억		302355	N	N	0	N	00	N
134	20250206	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	6807130	678	6.17	10040	10050	10040	13050	7030	10040	10040.01	3.94	0	-160	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.01	187.00	9883.00	10080	20241105	-0.30	9350	20240124	7.49	10050	0.00	20250203	9940	1.11	20250102	10080	-0.30	20241105	9430	6.57	20240206	0.00	N	442900	500	38 억		302355	N	N	0	N	00	N
135	20250206	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	6807130	678	6.17	10040	10050	10040	13050	7030	10040	10040.01	3.94	0	-160	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.01	187.00	9883.00	10080	20241105	-0.30	9350	20240124	7.49	10050	0.00	20250203	9940	1.11	20250102	10080	-0.30	20241105	9430	6.57	20240206	0.00	N	442900	500	38 억		302355	N	N	0	N	00	N
136	20250206	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	6807130	678	6.17	10040	10050	10040	13050	7030	10040	10040.01	3.94	0	-160	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.01	187.00	9883.00	10080	20241105	-0.30	9350	20240124	7.49	10050	0.00	20250203	9940	1.11	20250102	10080	-0.30	20241105	9430	6.57	20240206	0.00	N	442900	500	38 억		302355	N	N	0	N	00	N
137	20250206	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	13050	7030	10040	0.00	3.94	0	0	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	771	53.69	1.02	12	0.00	187.00	9883.00	10080	20241105	-0.40	9350	20240124	7.38	10050	-0.10	20250203	9940	1.01	20250102	10080	-0.40	20241105	9430	6.47	20240206	0.00	N	442900	500	38 억		302355	N	N	0	N	00	N
138	20250205	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	110258300	10994	73.67	10030	10040	10020	13030	7030	10030	10028.95	3.95	0	-831	10056	10042	10026	10012	9996	10050	10020	38	3000	500	7420	10	1	7680000	771	53.69	1.02	12	0.14	187.00	9883.00	10080	20241105	-0.40	9350	20240124	7.38	10050	-0.10	20250203	9940	1.01	20250102	10080	-0.40	20241105	9430	6.47	20240205	0.00	N	442900	500	38 억		303186	N	N	0	N	00	N
139	20250205	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	110258300	10994	73.67	10030	10040	10020	13030	7030	10030	10028.95	3.95	0	-831	10056	10042	10026	10012	9996	10050	10020	38	3000	500	7420	10	1	7680000	771	53.69	1.02	12	0.14	187.00	9883.00	10080	20241105	-0.40	9350	20240124	7.38	10050	-0.10	20250203	9940	1.01	20250102	10080	-0.40	20241105	9430	6.47	20240205	0.00	N	442900	500	38 억		303186	N	N	0	N	00	N
140	20250205	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	79406220	7921	53.08	10030	10030	10020	13030	7030	10030	10024.77	3.95	0	-831	10056	10042	10026	10012	9996	10050	10020	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.10	187.00	9883.00	10080	20241105	-0.50	9350	20240124	7.27	10050	-0.20	20250203	9940	0.91	20250102	10080	-0.50	20241105	9430	6.36	20240205	0.00	N	442900	500	38 억		303186	N	N	0	N	00	N
141	20250205	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	79105420	7891	52.88	10030	10030	10020	13030	7030	10030	10024.76	3.95	0	-831	10056	10042	10026	10012	9996	10050	10020	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.10	187.00	9883.00	10080	20241105	-0.50	9350	20240124	7.27	10050	-0.20	20250203	9940	0.91	20250102	10080	-0.50	20241105	9430	6.36	20240205	0.00	N	442900	500	38 억		303186	N	N	0	N	00	N
142	20250205	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	67229900	6707	44.94	10030	10030	10020	13030	7030	10030	10023.84	3.95	0	-831	10056	10042	10026	10012	9996	10050	10020	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.09	187.00	9883.00	10080	20241105	-0.50	9350	20240124	7.27	10050	-0.20	20250203	9940	0.91	20250102	10080	-0.50	20241105	9430	6.36	20240205	0.00	N	442900	500	38 억		303186	N	N	0	N	00	N
143	20250205	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	33076510	3300	22.11	10030	10030	10020	13030	7030	10030	10023.18	3.95	0	0	10056	10042	10026	10012	9996	10050	10020	38	3000	500	7420	10	1	7680000	770	53.58	1.01	12	0.04	187.00	9883.00	10080	20241105	-0.60	9350	20240124	7.17	10050	-0.30	20250203	9940	0.80	20250102	10080	-0.60	20241105	9430	6.26	20240205	0.00	N	442900	500	38 억		303186	N	N	0	N	00	N
144	20250205	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	31573510	3150	21.11	10030	10030	10020	13030	7030	10030	10023.34	3.95	0	0	10056	10042	10026	10012	9996	10050	10020	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.04	187.00	9883.00	10080	20241105	-0.50	9350	20240124	7.27	10050	-0.20	20250203	9940	0.91	20250102	10080	-0.50	20241105	9430	6.36	20240205	0.00	N	442900	500	38 억		303186	N	N	0	N	00	N
145	20250205	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	10030000	1000	6.70	10030	10030	10030	13030	7030	10030	10030.00	3.95	0	0	10056	10042	10026	10012	9996	10050	10020	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.50	9350	20240124	7.27	10050	-0.20	20250203	9940	0.91	20250102	10080	-0.50	20241105	9430	6.36	20240205	0.00	N	442900	500	38 억		303186	N	N	0	N	00	N
146	20250204	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	149556530	14923	65.70	10020	10040	10010	13020	7020	10020	10021.88	3.94	0	685	10066	10042	10026	10002	9986	10055	10015	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.19	187.00	9883.00	10080	20241105	-0.50	9350	20240124	7.27	10050	-0.20	20250203	9940	0.91	20250102	10080	-0.50	20241105	9430	6.36	20240205	0.00	N	442900	500	38 억		302500	N	N	0	N	00	N
147	20250204	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	149556530	14923	65.70	10020	10040	10010	13020	7020	10020	10021.88	3.94	0	685	10066	10042	10026	10002	9986	10055	10015	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.19	187.00	9883.00	10080	20241105	-0.50	9350	20240124	7.27	10050	-0.20	20250203	9940	0.91	20250102	10080	-0.50	20241105	9430	6.36	20240205	0.00	N	442900	500	38 억		302500	N	N	0	N	00	N
148	20250204	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	149365960	14904	65.62	10020	10040	10010	13020	7020	10020	10021.87	3.94	0	685	10066	10042	10026	10002	9986	10055	10015	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.19	187.00	9883.00	10080	20241105	-0.50	9350	20240124	7.27	10050	-0.20	20250203	9940	0.91	20250102	10080	-0.50	20241105	9430	6.36	20240205	0.00	N	442900	500	38 억		302500	N	N	0	N	00	N
149	20250204	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	149355930	14903	65.61	10020	10040	10010	13020	7020	10020	10021.87	3.94	0	685	10066	10042	10026	10002	9986	10055	10015	38	3000	500	7410	10	1	7680000	771	53.69	1.02	12	0.19	187.00	9883.00	10080	20241105	-0.40	9350	20240124	7.38	10050	-0.10	20250203	9940	1.01	20250102	10080	-0.40	20241105	9430	6.47	20240205	0.00	N	442900	500	38 억		302500	N	N	0	N	00	N
150	20250204	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	148714630	14839	65.33	10020	10040	10010	13020	7020	10020	10021.88	3.94	0	685	10066	10042	10026	10002	9986	10055	10015	38	3000	500	7410	10	1	7680000	771	53.69	1.02	12	0.19	187.00	9883.00	10080	20241105	-0.40	9350	20240124	7.38	10050	-0.10	20250203	9940	1.01	20250102	10080	-0.40	20241105	9430	6.47	20240205	0.00	N	442900	500	38 억		302500	N	N	0	N	00	N
151	20250204	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	81631360	8153	35.89	10020	10030	10010	13020	7020	10020	10012.43	3.94	0	-1	10066	10042	10026	10002	9986	10055	10015	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.11	187.00	9883.00	10080	20241105	-0.50	9350	20240124	7.27	10050	-0.20	20250203	9940	0.91	20250102	10080	-0.50	20241105	9430	6.36	20240205	0.00	N	442900	500	38 억		302500	N	N	0	N	00	N
152	20250204	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	80528060	8043	35.41	10020	10030	10010	13020	7020	10020	10012.19	3.94	0	-1	10066	10042	10026	10002	9986	10055	10015	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.10	187.00	9883.00	10080	20241105	-0.50	9350	20240124	7.27	10050	-0.20	20250203	9940	0.91	20250102	10080	-0.50	20241105	9430	6.36	20240205	0.00	N	442900	500	38 억		302500	N	N	0	N	00	N
153	20250204	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	10020	1	0.00	10020	10020	10020	13020	7020	10020	10020.00	3.94	0	-1	10066	10042	10026	10002	9986	10055	10015	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.60	9350	20240124	7.17	10050	-0.30	20250203	9940	0.80	20250102	10080	-0.60	20241105	9430	6.26	20240205	0.00	N	442900	500	38 억		302500	N	N	0	N	00	N