KissMeData/439250/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	20250219	161304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10560	20	2	0.19	14626360	1387	9.51	10540	10560	10540	13700	7380	10540	10545.32	0.02	0	0	10566	10552	10536	10522	10506	10560	10530	18	3160	500	7790	10	1	3502000	370	42.41	1.10	12	0.04	249.00	9580.00	10560	20250219	0.00	9790	20240206	7.87	10560	0.00	20250219	10360	1.93	20250102	10560	0.00	20250219	9830	7.43	20240219	0.00	N	439250	500	17 억		734	N	N	0	N	00	N
3	20250219	151309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10550	10	2	0.09	14520760	1377	9.44	10540	10560	10540	13700	7380	10540	10545.21	0.02	0	0	10566	10552	10536	10522	10506	10560	10530	18	3160	500	7790	10	1	3502000	369	42.37	1.10	12	0.04	249.00	9580.00	10560	20250219	-0.09	9790	20240206	7.76	10560	-0.09	20250219	10360	1.83	20250102	10560	-0.09	20250219	9830	7.32	20240219	0.00	N	439250	500	17 억		734	N	N	0	N	00	N
4	20250219	141304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10550	10	2	0.09	13813400	1310	8.98	10540	10550	10540	13700	7380	10540	10544.58	0.02	0	0	10566	10552	10536	10522	10506	10560	10530	18	3160	500	7790	10	1	3502000	369	42.37	1.10	12	0.04	249.00	9580.00	10550	20250218	0.00	9790	20240206	7.76	10550	0.00	20250218	10360	1.83	20250102	10550	0.00	20250218	9830	7.32	20240219	0.00	N	439250	500	17 억		734	N	N	0	N	00	N
5	20250219	131304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10550	10	2	0.09	10880500	1032	7.07	10540	10550	10540	13700	7380	10540	10543.12	0.02	0	0	10566	10552	10536	10522	10506	10560	10530	18	3160	500	7790	10	1	3502000	369	42.37	1.10	12	0.03	249.00	9580.00	10550	20250218	0.00	9790	20240206	7.76	10550	0.00	20250218	10360	1.83	20250102	10550	0.00	20250218	9830	7.32	20240219	0.00	N	439250	500	17 억		734	N	N	0	N	00	N
6	20250219	121305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	0	3	0.00	3119950	296	2.03	10540	10550	10540	13700	7380	10540	10540.37	0.02	0	0	10566	10552	10536	10522	10506	10560	10530	18	3160	500	7790	10	1	3502000	369	42.33	1.10	12	0.01	249.00	9580.00	10550	20250218	-0.09	9790	20240206	7.66	10550	0.00	20250218	10360	1.74	20250102	10550	-0.09	20250218	9830	7.22	20240219	0.00	N	439250	500	17 억		734	N	N	0	N	00	N
7	20250219	111305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	0	3	0.00	3098870	294	2.01	10540	10550	10540	13700	7380	10540	10540.37	0.02	0	0	10566	10552	10536	10522	10506	10560	10530	18	3160	500	7790	10	1	3502000	369	42.33	1.10	12	0.01	249.00	9580.00	10550	20250218	-0.09	9790	20240206	7.66	10550	0.00	20250218	10360	1.74	20250102	10550	-0.09	20250218	9830	7.22	20240219	0.00	N	439250	500	17 억		734	N	N	0	N	00	N
8	20250219	101306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10550	10	2	0.09	1285990	122	0.84	10540	10550	10540	13700	7380	10540	10540.90	0.02	0	0	10566	10552	10536	10522	10506	10560	10530	18	3160	500	7790	10	1	3502000	369	42.37	1.10	12	0.00	249.00	9580.00	10550	20250218	0.00	9790	20240206	7.76	10550	0.00	20250218	10360	1.83	20250102	10550	0.00	20250218	9830	7.32	20240219	0.00	N	439250	500	17 억		734	N	N	0	N	00	N
9	20250219	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	0	3	0.00	1054000	100	0.69	10540	10540	10540	13700	7380	10540	10540.00	0.02	0	0	10566	10552	10536	10522	10506	10560	10530	18	3160	500	7790	10	1	3502000	369	42.33	1.10	12	0.00	249.00	9580.00	10550	20250218	-0.09	9790	20240206	7.66	10550	-0.09	20250218	10360	1.74	20250102	10550	-0.09	20250218	9830	7.22	20240219	0.00	N	439250	500	17 억		734	N	N	0	N	00	N
10	20250218	161300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	20	2	0.19	153746170	14591	197.74	10520	10550	10520	13670	7370	10520	10537.06	0.02	0	167	10533	10526	10523	10516	10513	10525	10515	18	3150	500	7780	10	1	3502000	369	42.33	1.10	12	0.42	249.00	9580.00	10550	20250218	-0.09	9780	20240205	7.77	10550	-0.09	20250218	10360	1.74	20250102	10550	-0.09	20250218	9830	7.22	20240219	0.00	N	439250	500	17 억		736	N	N	0	N	00	N
11	20250218	151301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	20	2	0.19	152493000	14472	196.12	10520	10550	10520	13670	7370	10520	10537.11	0.02	0	268	10533	10526	10523	10516	10513	10525	10515	18	3150	500	7780	10	1	3502000	369	42.33	1.10	12	0.41	249.00	9580.00	10550	20250218	-0.09	9780	20240205	7.77	10550	-0.09	20250218	10360	1.74	20250102	10550	-0.09	20250218	9830	7.22	20240219	0.00	N	439250	500	17 억		736	N	N	0	N	00	N
12	20250218	141303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	10	2	0.10	72117080	6851	92.84	10520	10540	10520	13670	7370	10520	10526.50	0.02	0	169	10533	10526	10523	10516	10513	10525	10515	18	3150	500	7780	10	1	3502000	369	42.29	1.10	12	0.20	249.00	9580.00	10540	20250218	-0.09	9780	20240205	7.67	10540	-0.09	20250218	10360	1.64	20250102	10540	-0.09	20250218	9830	7.12	20240219	0.00	N	439250	500	17 억		736	N	N	0	N	00	N
13	20250218	131300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	0	3	0.00	69663590	6618	89.69	10520	10540	10520	13670	7370	10520	10526.38	0.02	0	169	10533	10526	10523	10516	10513	10525	10515	18	3150	500	7780	10	1	3502000	368	42.25	1.10	12	0.19	249.00	9580.00	10540	20250218	-0.19	9780	20240205	7.57	10540	-0.19	20250218	10360	1.54	20250102	10540	-0.19	20250218	9830	7.02	20240219	0.00	N	439250	500	17 억		736	N	N	0	N	00	N
14	20250218	121302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10540	20	2	0.19	69558390	6608	89.55	10520	10540	10520	13670	7370	10520	10526.39	0.02	0	169	10533	10526	10523	10516	10513	10525	10515	18	3150	500	7780	10	1	3502000	369	42.33	1.10	12	0.19	249.00	9580.00	10540	20250218	0.00	9780	20240205	7.77	10540	0.00	20250218	10360	1.74	20250102	10540	0.00	20250218	9830	7.22	20240219	0.00	N	439250	500	17 억		736	N	N	0	N	00	N
15	20250218	111259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	0	3	0.00	30802590	2928	39.68	10520	10530	10520	13670	7370	10520	10520.01	0.02	0	169	10533	10526	10523	10516	10513	10525	10515	18	3150	500	7780	10	1	3502000	368	42.25	1.10	12	0.08	249.00	9580.00	10530	20250212	-0.09	9780	20240205	7.57	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9830	7.02	20240219	0.00	N	439250	500	17 억		736	N	N	0	N	00	N
16	20250218	101259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	10	2	0.10	12897530	1226	16.61	10520	10530	10520	13670	7370	10520	10520.01	0.02	0	169	10533	10526	10523	10516	10513	10525	10515	18	3150	500	7780	10	1	3502000	369	42.29	1.10	12	0.04	249.00	9580.00	10530	20250212	0.00	9780	20240205	7.67	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9830	7.12	20240219	0.00	N	439250	500	17 억		736	N	N	0	N	00	N
17	20250218	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	0	3	0.00	21040	2	0.03	10520	10520	10520	13670	7370	10520	10520.00	0.02	0	2	10533	10526	10523	10516	10513	10525	10515	18	3150	500	7780	10	1	3502000	368	42.25	1.10	12	0.00	249.00	9580.00	10530	20250212	-0.09	9780	20240205	7.57	10530	-0.09	20250212	10360	1.54	20250102	10530	-0.09	20250212	9830	7.02	20240219	0.00	N	439250	500	17 억		736	N	N	0	N	00	N
18	20250217	161300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	-10	5	-0.09	77688280	7379	376.10	10530	10530	10520	13680	7380	10530	10528.29	0.02	0	329	10543	10536	10523	10516	10503	10540	10520	18	3150	500	7790	10	1	3502000	368	42.25	1.10	12	0.21	249.00	9580.00	10530	20250212	-0.09	9760	20240202	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9830	7.02	20240219	0.00	N	439250	500	17 억		746	N	N	0	N	00	N
19	20250217	151257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	0	3	0.00	75468560	7168	365.34	10530	10530	10520	13680	7380	10530	10528.54	0.02	0	540	10543	10536	10523	10516	10503	10540	10520	18	3150	500	7790	10	1	3502000	369	42.29	1.10	12	0.20	249.00	9580.00	10530	20250212	0.00	9760	20240202	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9830	7.12	20240219	0.00	N	439250	500	17 억		746	N	N	0	N	00	N
20	20250217	141256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	0	3	0.00	75468560	7168	365.34	10530	10530	10520	13680	7380	10530	10528.54	0.02	0	540	10543	10536	10523	10516	10503	10540	10520	18	3150	500	7790	10	1	3502000	369	42.29	1.10	12	0.20	249.00	9580.00	10530	20250212	0.00	9760	20240202	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9830	7.12	20240219	0.00	N	439250	500	17 억		746	N	N	0	N	00	N
21	20250217	131302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	0	3	0.00	20091290	1909	97.30	10530	10530	10520	13680	7380	10530	10524.51	0.02	0	342	10543	10536	10523	10516	10503	10540	10520	18	3150	500	7790	10	1	3502000	369	42.29	1.10	12	0.05	249.00	9580.00	10530	20250212	0.00	9760	20240202	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9830	7.12	20240219	0.00	N	439250	500	17 억		746	N	N	0	N	00	N
22	20250217	121301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	-10	5	-0.09	12039940	1144	58.31	10530	10530	10520	13680	7380	10530	10524.42	0.02	0	342	10543	10536	10523	10516	10503	10540	10520	18	3150	500	7790	10	1	3502000	368	42.25	1.10	12	0.03	249.00	9580.00	10530	20250212	-0.09	9760	20240202	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9830	7.02	20240219	0.00	N	439250	500	17 억		746	N	N	0	N	00	N
23	20250217	111259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	0	3	0.00	6701300	637	32.47	10530	10530	10520	13680	7380	10530	10520.09	0.02	0	342	10543	10536	10523	10516	10503	10540	10520	18	3150	500	7790	10	1	3502000	369	42.29	1.10	12	0.02	249.00	9580.00	10530	20250212	0.00	9760	20240202	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9830	7.12	20240219	0.00	N	439250	500	17 억		746	N	N	0	N	00	N
24	20250217	101255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	-10	5	-0.09	6690770	636	32.42	10530	10530	10520	13680	7380	10530	10520.08	0.02	0	342	10543	10536	10523	10516	10503	10540	10520	18	3150	500	7790	10	1	3502000	368	42.25	1.10	12	0.02	249.00	9580.00	10530	20250212	-0.09	9760	20240202	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9830	7.02	20240219	0.00	N	439250	500	17 억		746	N	N	0	N	00	N
25	20250217	091258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	0	3	0.00	31590	3	0.15	10530	10530	10530	13680	7380	10530	10530.00	0.02	0	3	10543	10536	10523	10516	10503	10540	10520	18	3150	500	7790	10	1	3502000	369	42.29	1.10	12	0.00	249.00	9580.00	10530	20250212	0.00	9760	20240202	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9830	7.12	20240219	0.00	N	439250	500	17 억		746	N	N	0	N	00	N
26	20250214	161250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	0	3	0.00	20648060	1962	572.01	10520	10530	10510	13680	7380	10530	10523.99	0.02	0	-47	10536	10532	10526	10522	10516	10535	10525	18	3150	500	7790	10	1	3502000	369	42.29	1.10	12	0.06	249.00	9580.00	10530	20250212	0.00	9760	20240201	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9790	7.56	20240214	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
27	20250214	151250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	-10	5	-0.09	13582470	1291	376.38	10520	10530	10510	13680	7380	10530	10520.89	0.02	0	-1	10536	10532	10526	10522	10516	10535	10525	18	3150	500	7790	10	1	3502000	368	42.25	1.10	12	0.04	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
28	20250214	141250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	-10	5	-0.09	12434930	1182	344.61	10520	10530	10510	13680	7380	10530	10520.25	0.02	0	-87	10536	10532	10526	10522	10516	10535	10525	18	3150	500	7790	10	1	3502000	368	42.25	1.10	12	0.03	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
29	20250214	131253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	-10	5	-0.09	12308690	1170	341.11	10520	10530	10510	13680	7380	10530	10520.25	0.02	0	-87	10536	10532	10526	10522	10516	10535	10525	18	3150	500	7790	10	1	3502000	368	42.25	1.10	12	0.03	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
30	20250214	121249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	-10	5	-0.09	11204090	1065	310.50	10520	10530	10510	13680	7380	10530	10520.27	0.02	0	-79	10536	10532	10526	10522	10516	10535	10525	18	3150	500	7790	10	1	3502000	368	42.25	1.10	12	0.03	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
31	20250214	111245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	-10	5	-0.09	11130450	1058	308.45	10520	10530	10510	13680	7380	10530	10520.27	0.02	0	-79	10536	10532	10526	10522	10516	10535	10525	18	3150	500	7790	10	1	3502000	368	42.25	1.10	12	0.03	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
32	20250214	101246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	0	3	0.00	9687890	921	268.51	10520	10530	10510	13680	7380	10530	10518.88	0.02	0	-210	10536	10532	10526	10522	10516	10535	10525	18	3150	500	7790	10	1	3502000	369	42.29	1.10	12	0.03	249.00	9580.00	10530	20250212	0.00	9760	20240201	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9790	7.56	20240214	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
33	20250214	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	-10	5	-0.09	2566880	244	71.14	10520	10520	10520	13680	7380	10530	10520.00	0.02	0	-210	10536	10532	10526	10522	10516	10535	10525	18	3150	500	7790	10	1	3502000	368	42.25	1.10	12	0.01	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	-0.09	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
34	20250213	161240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	10	2	0.10	3609320	343	15.86	10530	10530	10520	13670	7370	10520	10522.80	0.02	0	8	10546	10532	10516	10502	10486	10540	10510	18	3150	500	7780	10	1	3502000	369	42.29	1.10	12	0.01	249.00	9580.00	10530	20250212	0.00	9760	20240201	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9790	7.56	20240214	0.00	N	439250	500	17 억		789	N	N	0	N	00	N
35	20250213	151241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	0	3	0.00	3556670	338	15.63	10530	10530	10520	13670	7370	10520	10522.69	0.02	0	8	10546	10532	10516	10502	10486	10540	10510	18	3150	500	7780	10	1	3502000	368	42.25	1.10	12	0.01	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		789	N	N	0	N	00	N
36	20250213	141236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	0	3	0.00	1736710	165	7.63	10530	10530	10520	13670	7370	10520	10525.52	0.02	0	8	10546	10532	10516	10502	10486	10540	10510	18	3150	500	7780	10	1	3502000	368	42.25	1.10	12	0.00	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		789	N	N	0	N	00	N
37	20250213	131238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	0	3	0.00	1389550	132	6.11	10530	10530	10520	13670	7370	10520	10526.89	0.02	0	8	10546	10532	10516	10502	10486	10540	10510	18	3150	500	7780	10	1	3502000	368	42.25	1.10	12	0.00	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	0.00	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		789	N	N	0	N	00	N
38	20250213	121237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	10	2	0.10	1158110	110	5.09	10530	10530	10520	13670	7370	10520	10528.27	0.02	0	8	10546	10532	10516	10502	10486	10540	10510	18	3150	500	7780	10	1	3502000	369	42.29	1.10	12	0.00	249.00	9580.00	10530	20250212	0.00	9760	20240201	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9790	7.56	20240214	0.00	N	439250	500	17 억		789	N	N	0	N	00	N
39	20250213	111236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	10	2	0.10	621080	59	2.73	10530	10530	10520	13670	7370	10520	10526.78	0.02	0	8	10546	10532	10516	10502	10486	10540	10510	18	3150	500	7780	10	1	3502000	369	42.29	1.10	12	0.00	249.00	9580.00	10530	20250212	0.00	9760	20240201	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9790	7.56	20240214	0.00	N	439250	500	17 억		789	N	N	0	N	00	N
40	20250213	101237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	10	2	0.10	621080	59	2.73	10530	10530	10520	13670	7370	10520	10526.78	0.02	0	8	10546	10532	10516	10502	10486	10540	10510	18	3150	500	7780	10	1	3502000	369	42.29	1.10	12	0.00	249.00	9580.00	10530	20250212	0.00	9760	20240201	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9790	7.56	20240214	0.00	N	439250	500	17 억		789	N	N	0	N	00	N
41	20250213	091230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	10	2	0.10	315900	30	1.39	10530	10530	10530	13670	7370	10520	10530.00	0.02	0	0	10546	10532	10516	10502	10486	10540	10510	18	3150	500	7780	10	1	3502000	369	42.29	1.10	12	0.00	249.00	9580.00	10530	20250212	0.00	9760	20240201	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9790	7.56	20240214	0.00	N	439250	500	17 억		789	N	N	0	N	00	N
42	20250212	161228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	20	2	0.19	22636820	2152	23.99	10500	10530	10500	13650	7350	10500	10518.97	0.02	0	218	10533	10516	10503	10486	10473	10510	10480	18	3150	500	7770	10	1	3502000	368	42.25	1.10	12	0.06	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	-0.09	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
43	20250212	151226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	20	2	0.19	22636820	2152	23.99	10500	10530	10500	13650	7350	10500	10518.97	0.02	0	218	10533	10516	10503	10486	10473	10510	10480	18	3150	500	7770	10	1	3502000	368	42.25	1.10	12	0.06	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	-0.09	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
44	20250212	141228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	10	2	0.10	18292100	1739	19.39	10500	10530	10500	13650	7350	10500	10518.75	0.02	0	218	10533	10516	10503	10486	10473	10510	10480	18	3150	500	7770	10	1	3502000	368	42.21	1.10	12	0.05	249.00	9580.00	10530	20250212	-0.19	9760	20240201	7.68	10530	-0.19	20250212	10360	1.45	20250102	10530	-0.19	20250212	9790	7.35	20240214	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
45	20250212	131231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	20	2	0.19	17735070	1686	18.80	10500	10530	10500	13650	7350	10500	10519.02	0.02	0	218	10533	10516	10503	10486	10473	10510	10480	18	3150	500	7770	10	1	3502000	368	42.25	1.10	12	0.05	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	-0.09	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
46	20250212	121227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	10	2	0.10	7173030	682	7.60	10500	10530	10500	13650	7350	10500	10517.64	0.02	0	218	10533	10516	10503	10486	10473	10510	10480	18	3150	500	7770	10	1	3502000	368	42.21	1.10	12	0.02	249.00	9580.00	10530	20250212	-0.19	9760	20240201	7.68	10530	-0.19	20250212	10360	1.45	20250102	10530	-0.19	20250212	9790	7.35	20240214	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
47	20250212	111225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10520	20	2	0.19	6416310	610	6.80	10500	10530	10500	13650	7350	10500	10518.54	0.02	0	218	10533	10516	10503	10486	10473	10510	10480	18	3150	500	7770	10	1	3502000	368	42.25	1.10	12	0.02	249.00	9580.00	10530	20250212	-0.09	9760	20240201	7.79	10530	-0.09	20250212	10360	1.54	20250102	10530	-0.09	20250212	9790	7.46	20240214	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
48	20250212	101220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10530	30	2	0.29	3765310	358	3.99	10500	10530	10500	13650	7350	10500	10517.63	0.02	0	218	10533	10516	10503	10486	10473	10510	10480	18	3150	500	7770	10	1	3502000	369	42.29	1.10	12	0.01	249.00	9580.00	10530	20250212	0.00	9760	20240201	7.89	10530	0.00	20250212	10360	1.64	20250102	10530	0.00	20250212	9790	7.56	20240214	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
49	20250212	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	0	3	0.00	1123500	107	1.19	10500	10500	10500	13650	7350	10500	10500.00	0.02	0	0	10533	10516	10503	10486	10473	10510	10480	18	3150	500	7770	10	1	3502000	368	42.17	1.10	12	0.00	249.00	9580.00	10520	20250211	-0.19	9760	20240201	7.58	10520	-0.19	20250211	10360	1.35	20250102	10520	-0.19	20250211	9790	7.25	20240214	0.00	N	439250	500	17 억		575	N	N	0	N	00	N
50	20250211	161231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10500	-10	5	-0.10	94213080	8970	75.26	10510	10520	10490	13660	7360	10510	10503.13	0.02	0	-169	10536	10522	10496	10482	10456	10530	10490	18	3150	500	7770	10	1	3502000	368	42.17	1.10	12	0.26	249.00	9580.00	10520	20250211	-0.19	9720	20240129	8.02	10520	-0.19	20250211	10360	1.35	20250102	10520	-0.19	20250211	9790	7.25	20240214	0.00	N	439250	500	17 억		753	N	N	0	N	00	N
51	20250211	151232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10500	-10	5	-0.10	82369080	7842	65.80	10510	10520	10490	13660	7360	10510	10503.58	0.02	0	-169	10536	10522	10496	10482	10456	10530	10490	18	3150	500	7770	10	1	3502000	368	42.17	1.10	12	0.22	249.00	9580.00	10520	20250211	-0.19	9720	20240129	8.02	10520	-0.19	20250211	10360	1.35	20250102	10520	-0.19	20250211	9790	7.25	20240214	0.00	N	439250	500	17 억		753	N	N	0	N	00	N
52	20250211	141230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	0	3	0.00	37347140	3554	29.82	10510	10520	10500	13660	7360	10510	10508.48	0.02	0	9	10536	10522	10496	10482	10456	10530	10490	18	3150	500	7770	10	1	3502000	368	42.21	1.10	12	0.10	249.00	9580.00	10520	20250211	-0.10	9720	20240129	8.13	10520	-0.10	20250211	10360	1.45	20250102	10520	-0.10	20250211	9790	7.35	20240214	0.00	N	439250	500	17 억		753	N	N	0	N	00	N
53	20250211	131231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10500	-10	5	-0.10	37326120	3552	29.80	10510	10520	10500	13660	7360	10510	10508.48	0.02	0	9	10536	10522	10496	10482	10456	10530	10490	18	3150	500	7770	10	1	3502000	368	42.17	1.10	12	0.10	249.00	9580.00	10520	20250211	-0.19	9720	20240129	8.02	10520	-0.19	20250211	10360	1.35	20250102	10520	-0.19	20250211	9790	7.25	20240214	0.00	N	439250	500	17 억		753	N	N	0	N	00	N
54	20250211	121229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	0	3	0.00	36842920	3506	29.42	10510	10520	10500	13660	7360	10510	10508.53	0.02	0	9	10536	10522	10496	10482	10456	10530	10490	18	3150	500	7770	10	1	3502000	368	42.21	1.10	12	0.10	249.00	9580.00	10520	20250211	-0.10	9720	20240129	8.13	10520	-0.10	20250211	10360	1.45	20250102	10520	-0.10	20250211	9790	7.35	20240214	0.00	N	439250	500	17 억		753	N	N	0	N	00	N
55	20250211	111230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	0	3	0.00	34993140	3330	27.94	10510	10510	10500	13660	7360	10510	10508.45	0.02	0	9	10536	10522	10496	10482	10456	10530	10490	18	3150	500	7770	10	1	3502000	368	42.21	1.10	12	0.10	249.00	9580.00	10510	20250210	0.00	9720	20240129	8.13	10510	0.00	20250210	10360	1.45	20250102	10510	0.00	20250210	9790	7.35	20240214	0.00	N	439250	500	17 억		753	N	N	0	N	00	N
56	20250211	101228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	0	3	0.00	26522080	2524	21.18	10510	10510	10500	13660	7360	10510	10507.96	0.02	0	9	10536	10522	10496	10482	10456	10530	10490	18	3150	500	7770	10	1	3502000	368	42.21	1.10	12	0.07	249.00	9580.00	10510	20250210	0.00	9720	20240129	8.13	10510	0.00	20250210	10360	1.45	20250102	10510	0.00	20250210	9790	7.35	20240214	0.00	N	439250	500	17 억		753	N	N	0	N	00	N
57	20250211	091236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10500	-10	5	-0.10	4294590	409	3.43	10510	10510	10500	13660	7360	10510	10500.22	0.02	0	9	10536	10522	10496	10482	10456	10530	10490	18	3150	500	7770	10	1	3502000	368	42.17	1.10	12	0.01	249.00	9580.00	10510	20250210	-0.10	9720	20240129	8.02	10510	0.00	20250210	10360	1.35	20250102	10510	-0.10	20250210	9790	7.25	20240214	0.00	N	439250	500	17 억		753	N	N	0	N	00	N
58	20250210	161222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	40	2	0.38	125017040	11918	297.06	10470	10510	10470	13610	7330	10470	10489.77	0.02	0	4	10503	10486	10463	10446	10423	10495	10455	18	3140	500	7740	10	1	3502000	368	42.21	1.10	12	0.34	249.00	9580.00	10510	20250210	0.00	9720	20240129	8.13	10510	0.00	20250210	10360	1.45	20250102	10510	0.00	20250210	9790	7.35	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
59	20250210	151223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	40	2	0.38	122820450	11709	291.85	10470	10510	10470	13610	7330	10470	10489.41	0.02	0	4	10503	10486	10463	10446	10423	10495	10455	18	3140	500	7740	10	1	3502000	368	42.21	1.10	12	0.33	249.00	9580.00	10510	20250210	0.00	9720	20240129	8.13	10510	0.00	20250210	10360	1.45	20250102	10510	0.00	20250210	9790	7.35	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
60	20250210	141221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10500	30	2	0.29	117726060	11224	279.76	10470	10510	10470	13610	7330	10470	10488.78	0.02	0	0	10503	10486	10463	10446	10423	10495	10455	18	3140	500	7740	10	1	3502000	368	42.17	1.10	12	0.32	249.00	9580.00	10510	20250210	-0.10	9720	20240129	8.02	10510	-0.10	20250210	10360	1.35	20250102	10510	-0.10	20250210	9790	7.25	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
61	20250210	131225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10500	30	2	0.29	117589530	11211	279.44	10470	10510	10470	13610	7330	10470	10488.76	0.02	0	0	10503	10486	10463	10446	10423	10495	10455	18	3140	500	7740	10	1	3502000	368	42.17	1.10	12	0.32	249.00	9580.00	10510	20250210	-0.10	9720	20240129	8.02	10510	-0.10	20250210	10360	1.35	20250102	10510	-0.10	20250210	9790	7.25	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
62	20250210	121218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10500	30	2	0.29	105019700	10015	249.63	10470	10510	10470	13610	7330	10470	10486.24	0.02	0	0	10503	10486	10463	10446	10423	10495	10455	18	3140	500	7740	10	1	3502000	368	42.17	1.10	12	0.29	249.00	9580.00	10510	20250210	-0.10	9720	20240129	8.02	10510	-0.10	20250210	10360	1.35	20250102	10510	-0.10	20250210	9790	7.25	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
63	20250210	111214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10510	40	2	0.38	87558180	8352	208.18	10470	10510	10470	13610	7330	10470	10483.50	0.02	0	0	10503	10486	10463	10446	10423	10495	10455	18	3140	500	7740	10	1	3502000	368	42.21	1.10	12	0.24	249.00	9580.00	10510	20250210	0.00	9720	20240129	8.13	10510	0.00	20250210	10360	1.45	20250102	10510	0.00	20250210	9790	7.35	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
64	20250210	101213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10490	20	2	0.19	69501570	6632	165.30	10470	10500	10470	13610	7330	10470	10479.73	0.02	0	0	10503	10486	10463	10446	10423	10495	10455	18	3140	500	7740	10	1	3502000	367	42.13	1.09	12	0.19	249.00	9580.00	10500	20250210	-0.10	9720	20240129	7.92	10500	-0.10	20250210	10360	1.25	20250102	10500	-0.10	20250210	9790	7.15	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
65	20250210	091212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10490	20	2	0.19	43329010	4137	103.12	10470	10490	10470	13610	7330	10470	10473.53	0.02	0	0	10503	10486	10463	10446	10423	10495	10455	18	3140	500	7740	10	1	3502000	367	42.13	1.09	12	0.12	249.00	9580.00	10490	20250210	0.00	9720	20240129	7.92	10490	0.00	20250210	10360	1.25	20250102	10490	0.00	20250210	9790	7.15	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
66	20250207	161159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10470	20	2	0.19	41988250	4012	43.33	10450	10480	10440	13580	7320	10450	10465.67	0.02	0	0	10470	10460	10450	10440	10430	10465	10445	18	3130	500	7730	10	1	3502000	367	42.05	1.09	12	0.11	249.00	9580.00	10480	20250207	-0.10	9720	20240129	7.72	10480	-0.10	20250207	10360	1.06	20250102	10480	-0.10	20250207	9790	6.95	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
67	20250207	151202	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10480	30	2	0.29	41150650	3932	42.47	10450	10480	10440	13580	7320	10450	10465.58	0.02	0	0	10470	10460	10450	10440	10430	10465	10445	18	3130	500	7730	10	1	3502000	367	42.09	1.09	12	0.11	249.00	9580.00	10480	20250207	0.00	9720	20240129	7.82	10480	0.00	20250207	10360	1.16	20250102	10480	0.00	20250207	9790	7.05	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
68	20250207	141201	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	10	2	0.10	17415210	1665	17.98	10450	10470	10440	13580	7320	10450	10459.59	0.02	0	0	10470	10460	10450	10440	10430	10465	10445	18	3130	500	7730	10	1	3502000	366	42.01	1.09	12	0.05	249.00	9580.00	10470	20250207	-0.10	9720	20240129	7.61	10470	-0.10	20250207	10360	0.97	20250102	10470	-0.10	20250207	9790	6.84	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
69	20250207	131159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	10	2	0.10	17331530	1657	17.90	10450	10470	10440	13580	7320	10450	10459.58	0.02	0	0	10470	10460	10450	10440	10430	10465	10445	18	3130	500	7730	10	1	3502000	366	42.01	1.09	12	0.05	249.00	9580.00	10470	20250207	-0.10	9720	20240129	7.61	10470	-0.10	20250207	10360	0.97	20250102	10470	-0.10	20250207	9790	6.84	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
70	20250207	121158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	10	2	0.10	17247840	1649	17.81	10450	10470	10440	13580	7320	10450	10459.58	0.02	0	0	10470	10460	10450	10440	10430	10465	10445	18	3130	500	7730	10	1	3502000	366	42.01	1.09	12	0.05	249.00	9580.00	10470	20250207	-0.10	9720	20240129	7.61	10470	-0.10	20250207	10360	0.97	20250102	10470	-0.10	20250207	9790	6.84	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
71	20250207	111154	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	10	2	0.10	17059560	1631	17.62	10450	10470	10440	13580	7320	10450	10459.57	0.02	0	0	10470	10460	10450	10440	10430	10465	10445	18	3130	500	7730	10	1	3502000	366	42.01	1.09	12	0.05	249.00	9580.00	10470	20250207	-0.10	9720	20240129	7.61	10470	-0.10	20250207	10360	0.97	20250102	10470	-0.10	20250207	9790	6.84	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
72	20250207	101200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10470	20	2	0.19	6934280	663	7.16	10450	10470	10440	13580	7320	10450	10458.94	0.02	0	0	10470	10460	10450	10440	10430	10465	10445	18	3130	500	7730	10	1	3502000	367	42.05	1.09	12	0.02	249.00	9580.00	10470	20250207	0.00	9720	20240129	7.72	10470	0.00	20250207	10360	1.06	20250102	10470	0.00	20250207	9790	6.95	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
73	20250207	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	323950	31	0.33	10450	10450	10450	13580	7320	10450	10450.00	0.02	0	0	10470	10460	10450	10440	10430	10465	10445	18	3130	500	7730	10	1	3502000	366	41.97	1.09	12	0.00	249.00	9580.00	10460	20250206	-0.10	9720	20240129	7.51	10460	-0.10	20250206	10360	0.87	20250102	10460	-0.10	20250206	9790	6.74	20240214	0.00	N	439250	500	17 억		749	N	N	0	N	00	N
74	20250206	161129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	96698350	9259	258.05	10440	10460	10440	13570	7310	10440	10443.71	0.02	0	-1	10453	10446	10433	10426	10413	10450	10430	18	3130	500	7720	10	1	3502000	366	41.97	1.09	12	0.26	249.00	9580.00	10460	20250206	-0.10	9720	20240129	7.51	10460	-0.10	20250206	10360	0.87	20250102	10460	-0.10	20250206	9790	6.74	20240206	0.00	N	439250	500	17 억		750	N	N	0	N	00	N
75	20250206	151135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	95622000	9156	255.18	10440	10460	10440	13570	7310	10440	10443.64	0.02	0	42	10453	10446	10433	10426	10413	10450	10430	18	3130	500	7720	10	1	3502000	366	41.97	1.09	12	0.26	249.00	9580.00	10460	20250206	-0.10	9720	20240129	7.51	10460	-0.10	20250206	10360	0.87	20250102	10460	-0.10	20250206	9790	6.74	20240206	0.00	N	439250	500	17 억		750	N	N	0	N	00	N
76	20250206	141134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	90574620	8673	241.72	10440	10460	10440	13570	7310	10440	10443.29	0.02	0	41	10453	10446	10433	10426	10413	10450	10430	18	3130	500	7720	10	1	3502000	366	41.97	1.09	12	0.25	249.00	9580.00	10460	20250206	-0.10	9720	20240129	7.51	10460	-0.10	20250206	10360	0.87	20250102	10460	-0.10	20250206	9790	6.74	20240206	0.00	N	439250	500	17 억		750	N	N	0	N	00	N
77	20250206	131131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	85391420	8177	227.90	10440	10460	10440	13570	7310	10440	10442.88	0.02	0	41	10453	10446	10433	10426	10413	10450	10430	18	3130	500	7720	10	1	3502000	366	41.97	1.09	12	0.23	249.00	9580.00	10460	20250206	-0.10	9720	20240129	7.51	10460	-0.10	20250206	10360	0.87	20250102	10460	-0.10	20250206	9790	6.74	20240206	0.00	N	439250	500	17 억		750	N	N	0	N	00	N
78	20250206	121128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	84440470	8086	225.36	10440	10460	10440	13570	7310	10440	10442.80	0.02	0	41	10453	10446	10433	10426	10413	10450	10430	18	3130	500	7720	10	1	3502000	366	41.97	1.09	12	0.23	249.00	9580.00	10460	20250206	-0.10	9720	20240129	7.51	10460	-0.10	20250206	10360	0.87	20250102	10460	-0.10	20250206	9790	6.74	20240206	0.00	N	439250	500	17 억		750	N	N	0	N	00	N
79	20250206	111123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	10	2	0.10	80197780	7680	214.05	10440	10460	10440	13570	7310	10440	10442.42	0.02	0	0	10453	10446	10433	10426	10413	10450	10430	18	3130	500	7720	10	1	3502000	366	41.97	1.09	12	0.22	249.00	9580.00	10460	20250206	-0.10	9720	20240129	7.51	10460	-0.10	20250206	10360	0.87	20250102	10460	-0.10	20250206	9790	6.74	20240206	0.00	N	439250	500	17 억		750	N	N	0	N	00	N
80	20250206	101123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	20	2	0.19	79790230	7641	212.96	10440	10460	10440	13570	7310	10440	10442.38	0.02	0	0	10453	10446	10433	10426	10413	10450	10430	18	3130	500	7720	10	1	3502000	366	42.01	1.09	12	0.22	249.00	9580.00	10460	20250206	0.00	9720	20240129	7.61	10460	0.00	20250206	10360	0.97	20250102	10460	0.00	20250206	9790	6.84	20240206	0.00	N	439250	500	17 억		750	N	N	0	N	00	N
81	20250206	091136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	0	3	0.00	5251330	503	14.02	10440	10450	10440	13570	7310	10440	10440.02	0.02	0	0	10453	10446	10433	10426	10413	10450	10430	18	3130	500	7720	10	1	3502000	366	41.93	1.09	12	0.01	249.00	9580.00	10450	20250206	-0.10	9720	20240129	7.41	10450	-0.10	20250206	10360	0.77	20250102	10450	-0.10	20250206	9790	6.64	20240206	0.00	N	439250	500	17 억		750	N	N	0	N	00	N
82	20250205	161117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	20	2	0.19	37416840	3588	25.58	10420	10440	10420	13540	7300	10420	10428.33	0.02	0	-50	10453	10436	10423	10406	10393	10435	10405	18	3120	500	7710	10	1	3502000	366	41.93	1.09	12	0.10	249.00	9580.00	10440	20250204	0.00	9720	20240129	7.41	10440	0.00	20250204	10360	0.77	20250102	10440	0.00	20250204	9780	6.75	20240205	0.00	N	439250	500	17 억		800	N	N	0	N	00	N
83	20250205	151122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	26757620	2567	18.30	10420	10440	10420	13540	7300	10420	10423.69	0.02	0	114	10453	10436	10423	10406	10393	10435	10405	18	3120	500	7710	10	1	3502000	365	41.89	1.09	12	0.07	249.00	9580.00	10440	20250204	-0.10	9720	20240129	7.30	10440	0.00	20250204	10360	0.68	20250102	10440	-0.10	20250204	9780	6.65	20240205	0.00	N	439250	500	17 억		800	N	N	0	N	00	N
84	20250205	141121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	26142240	2508	17.88	10420	10440	10420	13540	7300	10420	10423.54	0.02	0	114	10453	10436	10423	10406	10393	10435	10405	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.07	249.00	9580.00	10440	20250204	-0.19	9720	20240129	7.20	10440	0.00	20250204	10360	0.58	20250102	10440	-0.19	20250204	9780	6.54	20240205	0.00	N	439250	500	17 억		800	N	N	0	N	00	N
85	20250205	131118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	26038040	2498	17.81	10420	10440	10420	13540	7300	10420	10423.55	0.02	0	114	10453	10436	10423	10406	10393	10435	10405	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.07	249.00	9580.00	10440	20250204	-0.19	9720	20240129	7.20	10440	0.00	20250204	10360	0.58	20250102	10440	-0.19	20250204	9780	6.54	20240205	0.00	N	439250	500	17 억		800	N	N	0	N	00	N
86	20250205	121123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	25933840	2488	17.74	10420	10440	10420	13540	7300	10420	10423.57	0.02	0	114	10453	10436	10423	10406	10393	10435	10405	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.07	249.00	9580.00	10440	20250204	-0.19	9720	20240129	7.20	10440	0.00	20250204	10360	0.58	20250102	10440	-0.19	20250204	9780	6.54	20240205	0.00	N	439250	500	17 억		800	N	N	0	N	00	N
87	20250205	111117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	541870	52	0.37	10420	10440	10420	13540	7300	10420	10420.58	0.02	0	0	10453	10436	10423	10406	10393	10435	10405	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.00	249.00	9580.00	10440	20250204	-0.19	9720	20240129	7.20	10440	0.00	20250204	10360	0.58	20250102	10440	-0.19	20250204	9780	6.54	20240205	0.00	N	439250	500	17 억		800	N	N	0	N	00	N
88	20250205	101126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	510600	49	0.35	10420	10440	10420	13540	7300	10420	10420.41	0.02	0	0	10453	10436	10423	10406	10393	10435	10405	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.00	249.00	9580.00	10440	20250204	-0.19	9720	20240129	7.20	10440	0.00	20250204	10360	0.58	20250102	10440	-0.19	20250204	9780	6.54	20240205	0.00	N	439250	500	17 억		800	N	N	0	N	00	N
89	20250205	091138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	20	2	0.19	218840	21	0.15	10420	10440	10420	13540	7300	10420	10420.95	0.02	0	0	10453	10436	10423	10406	10393	10435	10405	18	3120	500	7710	10	1	3502000	366	41.93	1.09	12	0.00	249.00	9580.00	10440	20250204	0.00	9720	20240129	7.41	10440	0.00	20250204	10360	0.77	20250102	10440	0.00	20250204	9780	6.75	20240205	0.00	N	439250	500	17 억		800	N	N	0	N	00	N
90	20250204	161055	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	146207990	14026	404.21	10420	10440	10410	13540	7300	10420	10424.07	0.02	0	122	10446	10432	10416	10402	10386	10440	10410	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.40	249.00	9580.00	10440	20250204	-0.19	9720	20240129	7.20	10440	-0.19	20250204	10360	0.58	20250102	10440	-0.19	20250204	9780	6.54	20240205	0.00	N	439250	500	17 억		678	N	N	0	N	00	N
91	20250204	151108	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	146051690	14011	403.78	10420	10440	10410	13540	7300	10420	10424.07	0.02	0	122	10446	10432	10416	10402	10386	10440	10410	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.40	249.00	9580.00	10440	20250204	-0.19	9720	20240129	7.20	10440	-0.19	20250204	10360	0.58	20250102	10440	-0.19	20250204	9780	6.54	20240205	0.00	N	439250	500	17 억		678	N	N	0	N	00	N
92	20250204	141107	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	126910350	12174	350.84	10420	10440	10420	13540	7300	10420	10424.70	0.02	0	122	10446	10432	10416	10402	10386	10440	10410	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.35	249.00	9580.00	10440	20250204	-0.19	9720	20240129	7.20	10440	-0.19	20250204	10360	0.58	20250102	10440	-0.19	20250204	9780	6.54	20240205	0.00	N	439250	500	17 억		678	N	N	0	N	00	N
93	20250204	131111	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	73382810	7037	202.80	10420	10440	10420	13540	7300	10420	10428.14	0.02	0	154	10446	10432	10416	10402	10386	10440	10410	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.20	249.00	9580.00	10440	20250204	-0.19	9720	20240129	7.20	10440	-0.19	20250204	10360	0.58	20250102	10440	-0.19	20250204	9780	6.54	20240205	0.00	N	439250	500	17 억		678	N	N	0	N	00	N
94	20250204	121123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	57928290	5555	160.09	10420	10440	10420	13540	7300	10420	10428.14	0.02	0	154	10446	10432	10416	10402	10386	10440	10410	18	3120	500	7710	10	1	3502000	365	41.89	1.09	12	0.16	249.00	9580.00	10440	20250204	-0.10	9720	20240129	7.30	10440	-0.10	20250204	10360	0.68	20250102	10440	-0.10	20250204	9780	6.65	20240205	0.00	N	439250	500	17 억		678	N	N	0	N	00	N
95	20250204	111102	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	47257800	4531	130.58	10420	10440	10420	13540	7300	10420	10429.88	0.02	0	154	10446	10432	10416	10402	10386	10440	10410	18	3120	500	7710	10	1	3502000	365	41.89	1.09	12	0.13	249.00	9580.00	10440	20250204	-0.10	9720	20240129	7.30	10440	-0.10	20250204	10360	0.68	20250102	10440	-0.10	20250204	9780	6.65	20240205	0.00	N	439250	500	17 억		678	N	N	0	N	00	N
96	20250204	101107	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	44462550	4263	122.85	10420	10440	10420	13540	7300	10420	10429.87	0.02	0	154	10446	10432	10416	10402	10386	10440	10410	18	3120	500	7710	10	1	3502000	365	41.89	1.09	12	0.12	249.00	9580.00	10440	20250204	-0.10	9720	20240129	7.30	10440	-0.10	20250204	10360	0.68	20250102	10440	-0.10	20250204	9780	6.65	20240205	0.00	N	439250	500	17 억		678	N	N	0	N	00	N
97	20250204	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	1031580	99	2.85	10420	10420	10420	13540	7300	10420	10420.00	0.02	0	0	10446	10432	10416	10402	10386	10440	10410	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.00	249.00	9580.00	10430	20250203	-0.10	9720	20240129	7.20	10430	-0.10	20250203	10360	0.58	20250102	10430	-0.10	20250203	9780	6.54	20240205	0.00	N	439250	500	17 억		678	N	N	0	N	00	N