KissMeData/448740/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	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-30	5	-0.29	35225240	3409	5.89	10320	10340	10320	13460	7260	10360	10333.01	0.48	0	-12	10426	10392	10356	10322	10286	10375	10305	23	3100	500	7660	10	1	4664000	482	55.54	1.09	12	0.07	186.00	9506.00	10390	20250227	-0.58	9570	20240219	7.94	10390	-0.58	20250227	10020	3.09	20250102	10390	-0.58	20250227	9670	6.83	20240228	0.00	N	448740	500	23 억		22363	N	N	0	N	00	N
3	20250228	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-40	5	-0.39	30886640	2989	5.17	10320	10340	10320	13460	7260	10360	10333.44	0.48	0	44	10426	10392	10356	10322	10286	10375	10305	23	3100	500	7660	10	1	4664000	481	55.48	1.09	12	0.06	186.00	9506.00	10390	20250227	-0.67	9570	20240219	7.84	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9670	6.72	20240228	0.00	N	448740	500	23 억		22363	N	N	0	N	00	N
4	20250228	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-40	5	-0.39	25685360	2485	4.30	10320	10340	10320	13460	7260	10360	10336.16	0.48	0	44	10426	10392	10356	10322	10286	10375	10305	23	3100	500	7660	10	1	4664000	481	55.48	1.09	12	0.05	186.00	9506.00	10390	20250227	-0.67	9570	20240219	7.84	10390	-0.67	20250227	10020	2.99	20250102	10390	-0.67	20250227	9670	6.72	20240228	0.00	N	448740	500	23 억		22363	N	N	0	N	00	N
5	20250228	131410	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-20	5	-0.19	24001600	2322	4.01	10320	10340	10320	13460	7260	10360	10336.61	0.48	0	44	10426	10392	10356	10322	10286	10375	10305	23	3100	500	7660	10	1	4664000	482	55.59	1.09	12	0.05	186.00	9506.00	10390	20250227	-0.48	9570	20240219	8.05	10390	-0.48	20250227	10020	3.19	20250102	10390	-0.48	20250227	9670	6.93	20240228	0.00	N	448740	500	23 억		22363	N	N	0	N	00	N
6	20250228	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-30	5	-0.29	6352250	615	1.06	10320	10340	10320	13460	7260	10360	10328.86	0.48	0	-10	10426	10392	10356	10322	10286	10375	10305	23	3100	500	7660	10	1	4664000	482	55.54	1.09	12	0.01	186.00	9506.00	10390	20250227	-0.58	9570	20240219	7.94	10390	-0.58	20250227	10020	3.09	20250102	10390	-0.58	20250227	9670	6.83	20240228	0.00	N	448740	500	23 억		22363	N	N	0	N	00	N
7	20250228	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-30	5	-0.29	4151960	402	0.70	10320	10340	10320	13460	7260	10360	10328.26	0.48	0	-10	10426	10392	10356	10322	10286	10375	10305	23	3100	500	7660	10	1	4664000	482	55.54	1.09	12	0.01	186.00	9506.00	10390	20250227	-0.58	9570	20240219	7.94	10390	-0.58	20250227	10020	3.09	20250102	10390	-0.58	20250227	9670	6.83	20240228	0.00	N	448740	500	23 억		22363	N	N	0	N	00	N
8	20250228	101406	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-20	5	-0.19	3428860	332	0.57	10320	10340	10320	13460	7260	10360	10327.89	0.48	0	-10	10426	10392	10356	10322	10286	10375	10305	23	3100	500	7660	10	1	4664000	482	55.59	1.09	12	0.01	186.00	9506.00	10390	20250227	-0.48	9570	20240219	8.05	10390	-0.48	20250227	10020	3.19	20250102	10390	-0.48	20250227	9670	6.93	20240228	0.00	N	448740	500	23 억		22363	N	N	0	N	00	N
9	20250228	091413	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-20	5	-0.19	2561420	248	0.43	10320	10340	10320	13460	7260	10360	10328.31	0.48	0	-10	10426	10392	10356	10322	10286	10375	10305	23	3100	500	7660	10	1	4664000	482	55.59	1.09	12	0.01	186.00	9506.00	10390	20250227	-0.48	9570	20240219	8.05	10390	-0.48	20250227	10020	3.19	20250102	10390	-0.48	20250227	9670	6.93	20240228	0.00	N	448740	500	23 억		22363	N	N	0	N	00	N
10	20250227	161354	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	-10	5	-0.10	599372750	57836	638.01	10370	10390	10320	13480	7260	10370	10363.32	0.47	0	625	10390	10380	10360	10350	10330	10385	10355	23	3110	500	7670	10	1	4664000	483	55.70	1.09	12	1.24	186.00	9506.00	10390	20250227	-0.29	9560	20240216	8.37	10390	-0.29	20250227	10020	3.39	20250102	10390	-0.29	20250227	9660	7.25	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
11	20250227	151356	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	-40	5	-0.39	592431550	57166	630.62	10370	10390	10320	13480	7260	10370	10363.35	0.47	0	958	10390	10380	10360	10350	10330	10385	10355	23	3110	500	7670	10	1	4664000	482	55.54	1.09	12	1.23	186.00	9506.00	10390	20250227	-0.58	9560	20240216	8.05	10390	-0.58	20250227	10020	3.09	20250102	10390	-0.58	20250227	9660	6.94	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
12	20250227	141359	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	-20	5	-0.19	485179620	46779	516.04	10370	10390	10340	13480	7260	10370	10371.74	0.47	0	941	10390	10380	10360	10350	10330	10385	10355	23	3110	500	7670	10	1	4664000	483	55.65	1.09	12	1.00	186.00	9506.00	10390	20250227	-0.38	9560	20240216	8.26	10390	-0.38	20250227	10020	3.29	20250102	10390	-0.38	20250227	9660	7.14	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
13	20250227	131357	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	-20	5	-0.19	483824440	46648	514.59	10370	10390	10350	13480	7260	10370	10371.82	0.47	0	941	10390	10380	10360	10350	10330	10385	10355	23	3110	500	7670	10	1	4664000	483	55.65	1.09	12	1.00	186.00	9506.00	10390	20250227	-0.38	9560	20240216	8.26	10390	-0.38	20250227	10020	3.29	20250102	10390	-0.38	20250227	9660	7.14	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
14	20250227	121353	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	0	3	0.00	461012530	44444	490.28	10370	10390	10350	13480	7260	10370	10372.89	0.47	0	941	10390	10380	10360	10350	10330	10385	10355	23	3110	500	7670	10	1	4664000	484	55.75	1.09	12	0.95	186.00	9506.00	10390	20250227	-0.19	9560	20240216	8.47	10390	-0.19	20250227	10020	3.49	20250102	10390	-0.19	20250227	9660	7.35	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
15	20250227	111405	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	0	3	0.00	242132930	23337	257.44	10370	10390	10350	13480	7260	10370	10375.50	0.47	0	944	10390	10380	10360	10350	10330	10385	10355	23	3110	500	7670	10	1	4664000	484	55.75	1.09	12	0.50	186.00	9506.00	10390	20250227	-0.19	9560	20240216	8.47	10390	-0.19	20250227	10020	3.49	20250102	10390	-0.19	20250227	9660	7.35	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
16	20250227	101441	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	10	2	0.10	155770430	15017	165.66	10370	10390	10350	13480	7260	10370	10372.94	0.47	0	646	10390	10380	10360	10350	10330	10385	10355	23	3110	500	7670	10	1	4664000	484	55.81	1.09	12	0.32	186.00	9506.00	10390	20250227	-0.10	9560	20240216	8.58	10390	-0.10	20250227	10020	3.59	20250102	10390	-0.10	20250227	9660	7.45	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
17	20250227	091504	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	10	2	0.10	114365640	11028	121.65	10370	10380	10350	13480	7260	10370	10370.48	0.47	0	646	10390	10380	10360	10350	10330	10385	10355	23	3110	500	7670	10	1	4664000	484	55.81	1.09	12	0.24	186.00	9506.00	10380	20250227	0.00	9560	20240216	8.58	10380	0.00	20250227	10020	3.59	20250102	10380	0.00	20250227	9660	7.45	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
18	20250226	161356	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	30	2	0.29	93829460	9065	58.60	10340	10370	10340	13440	7240	10340	10350.74	0.47	0	-10	10386	10362	10336	10312	10286	10375	10325	23	3100	500	7650	10	1	4664000	484	55.75	1.09	12	0.19	186.00	9506.00	10370	20250226	0.00	9560	20240215	8.47	10370	0.00	20250226	10020	3.49	20250102	10370	0.00	20250226	9660	7.35	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
19	20250226	151403	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	10	2	0.10	93073190	8992	58.13	10340	10370	10340	13440	7240	10340	10350.67	0.47	0	-10	10386	10362	10336	10312	10286	10375	10325	23	3100	500	7650	10	1	4664000	483	55.65	1.09	12	0.19	186.00	9506.00	10370	20250226	-0.19	9560	20240215	8.26	10370	-0.19	20250226	10020	3.29	20250102	10370	-0.19	20250226	9660	7.14	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
20	20250226	141402	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	10	2	0.10	82619790	7982	51.60	10340	10370	10340	13440	7240	10340	10350.76	0.47	0	-10	10386	10362	10336	10312	10286	10375	10325	23	3100	500	7650	10	1	4664000	483	55.65	1.09	12	0.17	186.00	9506.00	10370	20250226	-0.19	9560	20240215	8.26	10370	-0.19	20250226	10020	3.29	20250102	10370	-0.19	20250226	9660	7.14	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
21	20250226	131358	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	10	2	0.10	56258380	5435	35.13	10340	10370	10340	13440	7240	10340	10351.13	0.47	0	0	10386	10362	10336	10312	10286	10375	10325	23	3100	500	7650	10	1	4664000	483	55.65	1.09	12	0.12	186.00	9506.00	10370	20250226	-0.19	9560	20240215	8.26	10370	-0.19	20250226	10020	3.29	20250102	10370	-0.19	20250226	9660	7.14	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
22	20250226	121357	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	10	2	0.10	53784730	5196	33.59	10340	10370	10340	13440	7240	10340	10351.18	0.47	0	0	10386	10362	10336	10312	10286	10375	10325	23	3100	500	7650	10	1	4664000	483	55.65	1.09	12	0.11	186.00	9506.00	10370	20250226	-0.19	9560	20240215	8.26	10370	-0.19	20250226	10020	3.29	20250102	10370	-0.19	20250226	9660	7.14	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
23	20250226	111356	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	10	2	0.10	47426350	4582	29.62	10340	10370	10340	13440	7240	10340	10350.58	0.47	0	-10	10386	10362	10336	10312	10286	10375	10325	23	3100	500	7650	10	1	4664000	483	55.65	1.09	12	0.10	186.00	9506.00	10370	20250226	-0.19	9560	20240215	8.26	10370	-0.19	20250226	10020	3.29	20250102	10370	-0.19	20250226	9660	7.14	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
24	20250226	101353	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	30	2	0.29	40176420	3882	25.10	10340	10370	10340	13440	7240	10340	10349.41	0.47	0	-10	10386	10362	10336	10312	10286	10375	10325	23	3100	500	7650	10	1	4664000	484	55.75	1.09	12	0.08	186.00	9506.00	10370	20250226	0.00	9560	20240215	8.47	10370	0.00	20250226	10020	3.49	20250102	10370	0.00	20250226	9660	7.35	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
25	20250226	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	0	3	0.00	4446200	430	2.78	10340	10340	10340	13440	7240	10340	10340.00	0.47	0	-10	10386	10362	10336	10312	10286	10375	10325	23	3100	500	7650	10	1	4664000	482	55.59	1.09	12	0.01	186.00	9506.00	10360	20250225	-0.19	9560	20240215	8.16	10360	-0.19	20250225	10020	3.19	20250102	10360	-0.19	20250225	9660	7.04	20240227	0.00	N	448740	500	23 억		21728	N	N	0	N	00	N
26	20250225	161346	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10340	10	2	0.10	159916030	15469	87.88	10310	10360	10310	13420	7240	10330	10337.84	0.46	0	290	10356	10342	10316	10302	10276	10350	10310	23	3090	500	7640	10	1	4664000	482	55.59	1.09	12	0.33	186.00	9506.00	10360	20250225	-0.19	9540	20240214	8.39	10360	-0.19	20250225	10020	3.19	20250102	10360	-0.19	20250225	9660	7.04	20240227	0.00	N	448740	500	23 억		21441	N	N	0	N	00	N
27	20250225	151345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	156908460	15178	86.22	10310	10360	10310	13420	7240	10330	10337.89	0.46	0	401	10356	10342	10316	10302	10276	10350	10310	23	3090	500	7640	10	1	4664000	482	55.54	1.09	12	0.33	186.00	9506.00	10360	20250225	-0.29	9540	20240214	8.28	10360	-0.29	20250225	10020	3.09	20250102	10360	-0.29	20250225	9660	6.94	20240227	0.00	N	448740	500	23 억		21441	N	N	0	N	00	N
28	20250225	141343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	95610240	9244	52.51	10310	10360	10310	13420	7240	10330	10342.95	0.46	0	3655	10356	10342	10316	10302	10276	10350	10310	23	3090	500	7640	10	1	4664000	482	55.54	1.09	12	0.20	186.00	9506.00	10360	20250225	-0.29	9540	20240214	8.28	10360	-0.29	20250225	10020	3.09	20250102	10360	-0.29	20250225	9660	6.94	20240227	0.00	N	448740	500	23 억		21441	N	N	0	N	00	N
29	20250225	131350	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10340	10	2	0.10	78789390	7617	43.27	10310	10360	10310	13420	7240	10330	10343.89	0.46	0	3549	10356	10342	10316	10302	10276	10350	10310	23	3090	500	7640	10	1	4664000	482	55.59	1.09	12	0.16	186.00	9506.00	10360	20250225	-0.19	9540	20240214	8.39	10360	-0.19	20250225	10020	3.19	20250102	10360	-0.19	20250225	9660	7.04	20240227	0.00	N	448740	500	23 억		21441	N	N	0	N	00	N
30	20250225	121347	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10340	10	2	0.10	77237890	7467	42.42	10310	10360	10310	13420	7240	10330	10343.90	0.46	0	3549	10356	10342	10316	10302	10276	10350	10310	23	3090	500	7640	10	1	4664000	482	55.59	1.09	12	0.16	186.00	9506.00	10360	20250225	-0.19	9540	20240214	8.39	10360	-0.19	20250225	10020	3.19	20250102	10360	-0.19	20250225	9660	7.04	20240227	0.00	N	448740	500	23 억		21441	N	N	0	N	00	N
31	20250225	111345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	20	2	0.19	70596240	6825	38.77	10310	10360	10310	13420	7240	10330	10343.77	0.46	0	3549	10356	10342	10316	10302	10276	10350	10310	23	3090	500	7640	10	1	4664000	483	55.65	1.09	12	0.15	186.00	9506.00	10360	20250225	-0.10	9540	20240214	8.49	10360	-0.10	20250225	10020	3.29	20250102	10360	-0.10	20250225	9660	7.14	20240227	0.00	N	448740	500	23 억		21441	N	N	0	N	00	N
32	20250225	101343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	20	2	0.19	57247340	5535	31.44	10310	10360	10310	13420	7240	10330	10342.79	0.46	0	3549	10356	10342	10316	10302	10276	10350	10310	23	3090	500	7640	10	1	4664000	483	55.65	1.09	12	0.12	186.00	9506.00	10360	20250225	-0.10	9540	20240214	8.49	10360	-0.10	20250225	10020	3.29	20250102	10360	-0.10	20250225	9660	7.14	20240227	0.00	N	448740	500	23 억		21441	N	N	0	N	00	N
33	20250225	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-20	5	-0.19	659840	64	0.36	10310	10310	10310	13420	7240	10330	10310.00	0.46	0	-10	10356	10342	10316	10302	10276	10350	10310	23	3090	500	7640	10	1	4664000	481	55.43	1.08	12	0.00	186.00	9506.00	10330	20250224	-0.19	9540	20240214	8.07	10330	-0.19	20250224	10020	2.89	20250102	10330	-0.19	20250224	9660	6.73	20240227	0.00	N	448740	500	23 억		21441	N	N	0	N	00	N
34	20250224	161334	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	40	2	0.39	181443880	17603	429.66	10290	10330	10290	13370	7210	10290	10307.55	0.46	0	180	10323	10306	10283	10266	10243	10315	10275	23	3080	500	7610	10	1	4664000	482	55.54	1.09	12	0.38	186.00	9506.00	10330	20250224	0.00	9540	20240214	8.28	10330	0.00	20250224	10020	3.09	20250102	10330	0.00	20250224	9660	6.94	20240227	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
35	20250224	151335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	20	2	0.19	179824280	17446	425.82	10290	10320	10290	13370	7210	10290	10307.48	0.46	0	181	10323	10306	10283	10266	10243	10315	10275	23	3080	500	7610	10	1	4664000	481	55.43	1.08	12	0.37	186.00	9506.00	10320	20250224	-0.10	9540	20240214	8.07	10320	-0.10	20250224	10020	2.89	20250102	10320	-0.10	20250224	9660	6.73	20240227	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
36	20250224	141332	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10320	30	2	0.29	161373330	15658	382.18	10290	10320	10290	13370	7210	10290	10306.13	0.46	0	181	10323	10306	10283	10266	10243	10315	10275	23	3080	500	7610	10	1	4664000	481	55.48	1.09	12	0.34	186.00	9506.00	10320	20250224	0.00	9540	20240214	8.18	10320	0.00	20250224	10020	2.99	20250102	10320	0.00	20250224	9660	6.83	20240227	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
37	20250224	131334	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	20	2	0.19	122893890	11928	291.14	10290	10320	10290	13370	7210	10290	10302.98	0.46	0	181	10323	10306	10283	10266	10243	10315	10275	23	3080	500	7610	10	1	4664000	481	55.43	1.08	12	0.26	186.00	9506.00	10320	20250224	-0.10	9540	20240214	8.07	10320	-0.10	20250224	10020	2.89	20250102	10320	-0.10	20250224	9660	6.73	20240227	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
38	20250224	121332	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	20	2	0.19	117986330	11452	279.52	10290	10320	10290	13370	7210	10290	10302.68	0.46	0	181	10323	10306	10283	10266	10243	10315	10275	23	3080	500	7610	10	1	4664000	481	55.43	1.08	12	0.25	186.00	9506.00	10320	20250224	-0.10	9540	20240214	8.07	10320	-0.10	20250224	10020	2.89	20250102	10320	-0.10	20250224	9660	6.73	20240227	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
39	20250224	111329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	20	2	0.19	116800640	11337	276.71	10290	10320	10290	13370	7210	10290	10302.61	0.46	0	181	10323	10306	10283	10266	10243	10315	10275	23	3080	500	7610	10	1	4664000	481	55.43	1.08	12	0.24	186.00	9506.00	10320	20250224	-0.10	9540	20240214	8.07	10320	-0.10	20250224	10020	2.89	20250102	10320	-0.10	20250224	9660	6.73	20240227	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
40	20250224	101327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	20	2	0.19	102923370	9991	243.86	10290	10320	10290	13370	7210	10290	10301.61	0.46	0	181	10323	10306	10283	10266	10243	10315	10275	23	3080	500	7610	10	1	4664000	481	55.43	1.08	12	0.21	186.00	9506.00	10320	20250224	-0.10	9540	20240214	8.07	10320	-0.10	20250224	10020	2.89	20250102	10320	-0.10	20250224	9660	6.73	20240227	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
41	20250224	091336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10300	10	2	0.10	45273550	4394	107.25	10290	10320	10290	13370	7210	10290	10303.49	0.46	0	1540	10323	10306	10283	10266	10243	10315	10275	23	3080	500	7610	10	1	4664000	480	55.38	1.08	12	0.09	186.00	9506.00	10320	20250224	-0.19	9540	20240214	7.97	10320	-0.19	20250224	10020	2.79	20250102	10320	-0.19	20250224	9660	6.63	20240227	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
42	20250221	161323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10290	20	2	0.19	42151350	4097	60.87	10260	10300	10260	13350	7190	10270	10288.35	0.46	0	9	10290	10280	10270	10260	10250	10285	10265	23	3080	500	7590	10	1	4664000	480	55.32	1.08	12	0.09	186.00	9506.00	10300	20250221	-0.10	9530	20240208	7.97	10300	-0.10	20250221	10020	2.69	20250102	10300	-0.10	20250221	9610	7.08	20240221	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
43	20250221	151328	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	10	2	0.10	42038160	4086	60.70	10260	10300	10260	13350	7190	10270	10288.34	0.46	0	9	10290	10280	10270	10260	10250	10285	10265	23	3080	500	7590	10	1	4664000	479	55.27	1.08	12	0.09	186.00	9506.00	10300	20250221	-0.19	9530	20240208	7.87	10300	-0.19	20250221	10020	2.59	20250102	10300	-0.19	20250221	9610	6.97	20240221	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
44	20250221	141329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10290	20	2	0.19	37872210	3681	54.69	10260	10300	10260	13350	7190	10270	10288.57	0.46	0	9	10290	10280	10270	10260	10250	10285	10265	23	3080	500	7590	10	1	4664000	480	55.32	1.08	12	0.08	186.00	9506.00	10300	20250221	-0.10	9530	20240208	7.97	10300	-0.10	20250221	10020	2.69	20250102	10300	-0.10	20250221	9610	7.08	20240221	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
45	20250221	131328	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10300	30	2	0.29	36483050	3546	52.68	10260	10300	10260	13350	7190	10270	10288.51	0.46	0	9	10290	10280	10270	10260	10250	10285	10265	23	3080	500	7590	10	1	4664000	480	55.38	1.08	12	0.08	186.00	9506.00	10300	20250221	0.00	9530	20240208	8.08	10300	0.00	20250221	10020	2.79	20250102	10300	0.00	20250221	9610	7.18	20240221	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
46	20250221	121328	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	10	2	0.10	13537640	1318	19.58	10260	10290	10260	13350	7190	10270	10271.35	0.46	0	9	10290	10280	10270	10260	10250	10285	10265	23	3080	500	7590	10	1	4664000	479	55.27	1.08	12	0.03	186.00	9506.00	10290	20250221	-0.10	9530	20240208	7.87	10290	-0.10	20250221	10020	2.59	20250102	10290	-0.10	20250221	9610	6.97	20240221	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
47	20250221	111324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	10	2	0.10	13033920	1269	18.85	10260	10290	10260	13350	7190	10270	10271.02	0.46	0	9	10290	10280	10270	10260	10250	10285	10265	23	3080	500	7590	10	1	4664000	479	55.27	1.08	12	0.03	186.00	9506.00	10290	20250221	-0.10	9530	20240208	7.87	10290	-0.10	20250221	10020	2.59	20250102	10290	-0.10	20250221	9610	6.97	20240221	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
48	20250221	101327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	10	2	0.10	12365720	1204	17.89	10260	10290	10260	13350	7190	10270	10270.53	0.46	0	9	10290	10280	10270	10260	10250	10285	10265	23	3080	500	7590	10	1	4664000	479	55.27	1.08	12	0.03	186.00	9506.00	10290	20250221	-0.10	9530	20240208	7.87	10290	-0.10	20250221	10020	2.59	20250102	10290	-0.10	20250221	9610	6.97	20240221	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
49	20250221	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	0	3	0.00	11368690	1107	16.45	10260	10270	10260	13350	7190	10270	10269.82	0.46	0	9	10290	10280	10270	10260	10250	10285	10265	23	3080	500	7590	10	1	4664000	479	55.22	1.08	12	0.02	186.00	9506.00	10280	20250219	-0.10	9530	20240208	7.76	10280	-0.10	20250219	10020	2.50	20250102	10280	-0.10	20250219	9610	6.87	20240221	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
50	20250220	161317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	-10	5	-0.10	69153110	6731	42.18	10260	10280	10260	13360	7200	10280	10273.82	0.46	0	-10	10313	10296	10263	10246	10213	10305	10255	23	3080	500	7600	10	1	4664000	479	55.22	1.08	12	0.14	186.00	9506.00	10280	20250219	-0.10	9520	20240207	7.88	10280	0.00	20250219	10020	2.50	20250102	10280	-0.10	20250219	9610	6.87	20240220	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
51	20250220	151323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	-10	5	-0.10	68732040	6690	41.93	10260	10280	10260	13360	7200	10280	10273.85	0.46	0	-10	10313	10296	10263	10246	10213	10305	10255	23	3080	500	7600	10	1	4664000	479	55.22	1.08	12	0.14	186.00	9506.00	10280	20250219	-0.10	9520	20240207	7.88	10280	0.00	20250219	10020	2.50	20250102	10280	-0.10	20250219	9610	6.87	20240220	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
52	20250220	141322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	-10	5	-0.10	68485560	6666	41.77	10260	10280	10260	13360	7200	10280	10273.86	0.46	0	-10	10313	10296	10263	10246	10213	10305	10255	23	3080	500	7600	10	1	4664000	479	55.22	1.08	12	0.14	186.00	9506.00	10280	20250219	-0.10	9520	20240207	7.88	10280	0.00	20250219	10020	2.50	20250102	10280	-0.10	20250219	9610	6.87	20240220	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
53	20250220	131319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	-10	5	-0.10	26980270	2628	16.47	10260	10280	10260	13360	7200	10280	10266.46	0.46	0	-10	10313	10296	10263	10246	10213	10305	10255	23	3080	500	7600	10	1	4664000	479	55.22	1.08	12	0.06	186.00	9506.00	10280	20250219	-0.10	9520	20240207	7.88	10280	0.00	20250219	10020	2.50	20250102	10280	-0.10	20250219	9610	6.87	20240220	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
54	20250220	121321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	-10	5	-0.10	16217310	1580	9.90	10260	10280	10260	13360	7200	10280	10264.12	0.46	0	-10	10313	10296	10263	10246	10213	10305	10255	23	3080	500	7600	10	1	4664000	479	55.22	1.08	12	0.03	186.00	9506.00	10280	20250219	-0.10	9520	20240207	7.88	10280	0.00	20250219	10020	2.50	20250102	10280	-0.10	20250219	9610	6.87	20240220	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
55	20250220	111319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	-10	5	-0.10	14645990	1427	8.94	10260	10280	10260	13360	7200	10280	10263.48	0.46	0	-10	10313	10296	10263	10246	10213	10305	10255	23	3080	500	7600	10	1	4664000	479	55.22	1.08	12	0.03	186.00	9506.00	10280	20250219	-0.10	9520	20240207	7.88	10280	0.00	20250219	10020	2.50	20250102	10280	-0.10	20250219	9610	6.87	20240220	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
56	20250220	101321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	0	3	0.00	12951040	1262	7.91	10260	10280	10260	13360	7200	10280	10262.31	0.46	0	-10	10313	10296	10263	10246	10213	10305	10255	23	3080	500	7600	10	1	4664000	479	55.27	1.08	12	0.03	186.00	9506.00	10280	20250219	0.00	9520	20240207	7.98	10280	0.00	20250219	10020	2.59	20250102	10280	0.00	20250219	9610	6.97	20240220	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
57	20250220	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	-10	5	-0.10	1036830	101	0.63	10260	10270	10260	13360	7200	10280	10265.64	0.46	0	-10	10313	10296	10263	10246	10213	10305	10255	23	3080	500	7600	10	1	4664000	479	55.22	1.08	12	0.00	186.00	9506.00	10280	20250219	-0.10	9520	20240207	7.88	10280	-0.10	20250219	10020	2.50	20250102	10280	-0.10	20250219	9610	6.87	20240220	0.00	N	448740	500	23 억		21480	N	N	0	N	00	N
58	20250219	161314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	40	2	0.39	163521370	15954	94.14	10230	10280	10230	13310	7170	10240	10249.55	0.43	0	1575	10260	10250	10230	10220	10200	10255	10225	23	3070	500	7570	10	1	4664000	479	55.27	1.08	12	0.34	186.00	9506.00	10280	20250219	0.00	9510	20240206	8.10	10280	0.00	20250219	10020	2.59	20250102	10280	0.00	20250219	9570	7.42	20240219	0.00	N	448740	500	23 억		20126	N	N	0	N	00	N
59	20250219	151319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	30	2	0.29	160982370	15707	92.68	10230	10270	10230	13310	7170	10240	10249.08	0.43	0	1580	10260	10250	10230	10220	10200	10255	10225	23	3070	500	7570	10	1	4664000	479	55.22	1.08	12	0.34	186.00	9506.00	10270	20250219	0.00	9510	20240206	7.99	10270	0.00	20250219	10020	2.50	20250102	10270	0.00	20250219	9570	7.31	20240219	0.00	N	448740	500	23 억		20126	N	N	0	N	00	N
60	20250219	141315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	20	2	0.20	155354410	15159	89.45	10230	10260	10230	13310	7170	10240	10248.33	0.43	0	1580	10260	10250	10230	10220	10200	10255	10225	23	3070	500	7570	10	1	4664000	479	55.16	1.08	12	0.33	186.00	9506.00	10260	20250219	0.00	9510	20240206	7.89	10260	0.00	20250219	10020	2.40	20250102	10260	0.00	20250219	9570	7.21	20240219	0.00	N	448740	500	23 억		20126	N	N	0	N	00	N
61	20250219	131315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	10	2	0.10	127469670	12439	73.40	10230	10260	10230	13310	7170	10240	10247.58	0.43	0	1580	10260	10250	10230	10220	10200	10255	10225	23	3070	500	7570	10	1	4664000	478	55.11	1.08	12	0.27	186.00	9506.00	10260	20250219	-0.10	9510	20240206	7.78	10260	-0.10	20250219	10020	2.30	20250102	10260	-0.10	20250219	9570	7.11	20240219	0.00	N	448740	500	23 억		20126	N	N	0	N	00	N
62	20250219	121315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	10	2	0.10	78768870	7687	45.36	10230	10260	10230	13310	7170	10240	10247.02	0.43	0	1580	10260	10250	10230	10220	10200	10255	10225	23	3070	500	7570	10	1	4664000	478	55.11	1.08	12	0.16	186.00	9506.00	10260	20250219	-0.10	9510	20240206	7.78	10260	-0.10	20250219	10020	2.30	20250102	10260	-0.10	20250219	9570	7.11	20240219	0.00	N	448740	500	23 억		20126	N	N	0	N	00	N
63	20250219	111316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	10	2	0.10	78522870	7663	45.22	10230	10260	10230	13310	7170	10240	10247.01	0.43	0	1580	10260	10250	10230	10220	10200	10255	10225	23	3070	500	7570	10	1	4664000	478	55.11	1.08	12	0.16	186.00	9506.00	10260	20250219	-0.10	9510	20240206	7.78	10260	-0.10	20250219	10020	2.30	20250102	10260	-0.10	20250219	9570	7.11	20240219	0.00	N	448740	500	23 억		20126	N	N	0	N	00	N
64	20250219	101316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	10	2	0.10	55464660	5415	31.95	10230	10260	10230	13310	7170	10240	10242.78	0.43	0	1580	10260	10250	10230	10220	10200	10255	10225	23	3070	500	7570	10	1	4664000	478	55.11	1.08	12	0.12	186.00	9506.00	10260	20250219	-0.10	9510	20240206	7.78	10260	-0.10	20250219	10020	2.30	20250102	10260	-0.10	20250219	9570	7.11	20240219	0.00	N	448740	500	23 억		20126	N	N	0	N	00	N
65	20250219	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-10	5	-0.10	808170	79	0.47	10230	10230	10230	13310	7170	10240	10230.00	0.43	0	-10	10260	10250	10230	10220	10200	10255	10225	23	3070	500	7570	10	1	4664000	477	55.00	1.08	12	0.00	186.00	9506.00	10240	20250218	-0.10	9510	20240206	7.57	10240	-0.10	20250218	10020	2.10	20250102	10240	-0.10	20250218	9570	6.90	20240219	0.00	N	448740	500	23 억		20126	N	N	0	N	00	N
66	20250218	161310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10240	20	2	0.20	170872310	16714	271.29	10210	10240	10210	13280	7160	10220	10223.30	0.44	0	-190	10233	10226	10213	10206	10193	10230	10210	23	3060	500	7560	10	1	4664000	478	55.05	1.08	12	0.36	186.00	9506.00	10240	20250218	0.00	9510	20240205	7.68	10240	0.00	20250218	10020	2.20	20250102	10240	0.00	20250218	9570	7.00	20240219	0.00	N	448740	500	23 억		20306	N	N	0	N	00	N
67	20250218	151312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10240	20	2	0.20	170227190	16651	270.26	10210	10240	10210	13280	7160	10220	10223.24	0.44	0	-188	10233	10226	10213	10206	10193	10230	10210	23	3060	500	7560	10	1	4664000	478	55.05	1.08	12	0.36	186.00	9506.00	10240	20250218	0.00	9510	20240205	7.68	10240	0.00	20250218	10020	2.20	20250102	10240	0.00	20250218	9570	7.00	20240219	0.00	N	448740	500	23 억		20306	N	N	0	N	00	N
68	20250218	141314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10240	20	2	0.20	147748510	14455	234.62	10210	10240	10210	13280	7160	10220	10221.27	0.44	0	-188	10233	10226	10213	10206	10193	10230	10210	23	3060	500	7560	10	1	4664000	478	55.05	1.08	12	0.31	186.00	9506.00	10240	20250218	0.00	9510	20240205	7.68	10240	0.00	20250218	10020	2.20	20250102	10240	0.00	20250218	9570	7.00	20240219	0.00	N	448740	500	23 억		20306	N	N	0	N	00	N
69	20250218	131310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	0	3	0.00	111036190	10866	176.37	10210	10230	10210	13280	7160	10220	10218.68	0.44	0	-301	10233	10226	10213	10206	10193	10230	10210	23	3060	500	7560	10	1	4664000	477	54.95	1.08	12	0.23	186.00	9506.00	10230	20250212	-0.10	9510	20240205	7.47	10230	0.00	20250212	10020	2.00	20250102	10230	-0.10	20250212	9570	6.79	20240219	0.00	N	448740	500	23 억		20306	N	N	0	N	00	N
70	20250218	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	-10	5	-0.10	14294720	1400	22.72	10210	10220	10210	13280	7160	10220	10210.51	0.44	0	-301	10233	10226	10213	10206	10193	10230	10210	23	3060	500	7560	10	1	4664000	476	54.89	1.07	12	0.03	186.00	9506.00	10230	20250212	-0.20	9510	20240205	7.36	10230	-0.20	20250212	10020	1.90	20250102	10230	-0.20	20250212	9570	6.69	20240219	0.00	N	448740	500	23 억		20306	N	N	0	N	00	N
71	20250218	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	-10	5	-0.10	11170460	1094	17.76	10210	10220	10210	13280	7160	10220	10210.66	0.44	0	-301	10233	10226	10213	10206	10193	10230	10210	23	3060	500	7560	10	1	4664000	476	54.89	1.07	12	0.02	186.00	9506.00	10230	20250212	-0.20	9510	20240205	7.36	10230	-0.20	20250212	10020	1.90	20250102	10230	-0.20	20250212	9570	6.69	20240219	0.00	N	448740	500	23 억		20306	N	N	0	N	00	N
72	20250218	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	9046780	886	14.38	10210	10220	10210	13280	7160	10220	10210.81	0.44	0	-301	10233	10226	10213	10206	10193	10230	10210	23	3060	500	7560	10	1	4664000	477	54.95	1.08	12	0.02	186.00	9506.00	10230	20250212	-0.10	9510	20240205	7.47	10230	-0.10	20250212	10020	2.00	20250102	10230	-0.10	20250212	9570	6.79	20240219	0.00	N	448740	500	23 억		20306	N	N	0	N	00	N
73	20250218	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	-10	5	-0.10	4451560	436	7.08	10210	10210	10210	13280	7160	10220	10210.00	0.44	0	-301	10233	10226	10213	10206	10193	10230	10210	23	3060	500	7560	10	1	4664000	476	54.89	1.07	12	0.01	186.00	9506.00	10230	20250212	-0.20	9510	20240205	7.36	10230	-0.20	20250212	10020	1.90	20250102	10230	-0.20	20250212	9570	6.69	20240219	0.00	N	448740	500	23 억		20306	N	N	0	N	00	N
74	20250217	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	10	2	0.10	62906190	6161	60.99	10200	10220	10200	13270	7150	10210	10210.39	0.43	0	281	10223	10216	10203	10196	10183	10220	10200	23	3060	500	7550	10	1	4664000	477	54.95	1.08	12	0.13	186.00	9506.00	10230	20250212	-0.10	9490	20240202	7.69	10230	-0.10	20250212	10020	2.00	20250102	10230	-0.10	20250212	9570	6.79	20240219	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
75	20250217	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	62732450	6144	60.82	10200	10220	10200	13270	7150	10210	10210.36	0.43	0	281	10223	10216	10203	10196	10183	10220	10200	23	3060	500	7550	10	1	4664000	476	54.89	1.07	12	0.13	186.00	9506.00	10230	20250212	-0.20	9490	20240202	7.59	10230	-0.20	20250212	10020	1.90	20250102	10230	-0.20	20250212	9570	6.69	20240219	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
76	20250217	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	10	2	0.10	62283210	6100	60.38	10200	10220	10200	13270	7150	10210	10210.36	0.43	0	281	10223	10216	10203	10196	10183	10220	10200	23	3060	500	7550	10	1	4664000	477	54.95	1.08	12	0.13	186.00	9506.00	10230	20250212	-0.10	9490	20240202	7.69	10230	-0.10	20250212	10020	2.00	20250102	10230	-0.10	20250212	9570	6.79	20240219	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
77	20250217	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	58706390	5750	56.92	10200	10220	10200	13270	7150	10210	10209.81	0.43	0	281	10223	10216	10203	10196	10183	10220	10200	23	3060	500	7550	10	1	4664000	476	54.89	1.07	12	0.12	186.00	9506.00	10230	20250212	-0.20	9490	20240202	7.59	10230	-0.20	20250212	10020	1.90	20250102	10230	-0.20	20250212	9570	6.69	20240219	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
78	20250217	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	53894570	5279	52.26	10200	10210	10200	13270	7150	10210	10209.24	0.43	0	-10	10223	10216	10203	10196	10183	10220	10200	23	3060	500	7550	10	1	4664000	476	54.89	1.07	12	0.11	186.00	9506.00	10230	20250212	-0.20	9490	20240202	7.59	10230	-0.20	20250212	10020	1.90	20250102	10230	-0.20	20250212	9570	6.69	20240219	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
79	20250217	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	44879800	4396	43.52	10200	10210	10200	13270	7150	10210	10209.24	0.43	0	-10	10223	10216	10203	10196	10183	10220	10200	23	3060	500	7550	10	1	4664000	476	54.84	1.07	12	0.09	186.00	9506.00	10230	20250212	-0.29	9490	20240202	7.48	10230	-0.29	20250212	10020	1.80	20250102	10230	-0.29	20250212	9570	6.58	20240219	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
80	20250217	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	3131500	307	3.04	10200	10210	10200	13270	7150	10210	10200.33	0.43	0	-10	10223	10216	10203	10196	10183	10220	10200	23	3060	500	7550	10	1	4664000	476	54.84	1.07	12	0.01	186.00	9506.00	10230	20250212	-0.29	9490	20240202	7.48	10230	-0.29	20250212	10020	1.80	20250102	10230	-0.29	20250212	9570	6.58	20240219	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
81	20250217	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	642630	63	0.62	10200	10210	10200	13270	7150	10210	10200.48	0.43	0	-10	10223	10216	10203	10196	10183	10220	10200	23	3060	500	7550	10	1	4664000	476	54.84	1.07	12	0.00	186.00	9506.00	10230	20250212	-0.29	9490	20240202	7.48	10230	-0.29	20250212	10020	1.80	20250102	10230	-0.29	20250212	9570	6.58	20240219	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
82	20250214	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	103092170	10102	67.09	10210	10210	10190	13270	7150	10210	10205.12	0.43	0	-10	10243	10226	10213	10196	10183	10220	10190	23	3060	500	7550	10	1	4664000	476	54.89	1.07	12	0.22	186.00	9506.00	10230	20250212	-0.20	9480	20240201	7.70	10230	-0.20	20250212	10020	1.90	20250102	10230	-0.20	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
83	20250214	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	99702660	9770	64.89	10210	10210	10190	13270	7150	10210	10204.98	0.43	0	22	10243	10226	10213	10196	10183	10220	10190	23	3060	500	7550	10	1	4664000	476	54.84	1.07	12	0.21	186.00	9506.00	10230	20250212	-0.29	9480	20240201	7.59	10230	-0.29	20250212	10020	1.80	20250102	10230	-0.29	20250212	9540	6.92	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
84	20250214	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	92073050	9022	59.92	10210	10210	10190	13270	7150	10210	10205.39	0.43	0	22	10243	10226	10213	10196	10183	10220	10190	23	3060	500	7550	10	1	4664000	476	54.84	1.07	12	0.19	186.00	9506.00	10230	20250212	-0.29	9480	20240201	7.59	10230	-0.29	20250212	10020	1.80	20250102	10230	-0.29	20250212	9540	6.92	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
85	20250214	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	91267250	8943	59.39	10210	10210	10190	13270	7150	10210	10205.44	0.43	0	22	10243	10226	10213	10196	10183	10220	10190	23	3060	500	7550	10	1	4664000	476	54.84	1.07	12	0.19	186.00	9506.00	10230	20250212	-0.29	9480	20240201	7.59	10230	-0.29	20250212	10020	1.80	20250102	10230	-0.29	20250212	9540	6.92	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
86	20250214	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	-20	5	-0.20	86709160	8496	56.43	10210	10210	10190	13270	7150	10210	10205.88	0.43	0	-10	10243	10226	10213	10196	10183	10220	10190	23	3060	500	7550	10	1	4664000	475	54.78	1.07	12	0.18	186.00	9506.00	10230	20250212	-0.39	9480	20240201	7.49	10230	-0.39	20250212	10020	1.70	20250102	10230	-0.39	20250212	9540	6.81	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
87	20250214	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	58251260	5706	37.90	10210	10210	10200	13270	7150	10210	10208.77	0.43	0	-10	10243	10226	10213	10196	10183	10220	10190	23	3060	500	7550	10	1	4664000	476	54.84	1.07	12	0.12	186.00	9506.00	10230	20250212	-0.29	9480	20240201	7.59	10230	-0.29	20250212	10020	1.80	20250102	10230	-0.29	20250212	9540	6.92	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
88	20250214	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	56364250	5521	36.67	10210	10210	10200	13270	7150	10210	10209.07	0.43	0	-10	10243	10226	10213	10196	10183	10220	10190	23	3060	500	7550	10	1	4664000	476	54.89	1.07	12	0.12	186.00	9506.00	10230	20250212	-0.20	9480	20240201	7.70	10230	-0.20	20250212	10020	1.90	20250102	10230	-0.20	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
89	20250214	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	51060210	5001	33.21	10210	10210	10210	13270	7150	10210	10210.00	0.43	0	-10	10243	10226	10213	10196	10183	10220	10190	23	3060	500	7550	10	1	4664000	476	54.89	1.07	12	0.11	186.00	9506.00	10230	20250212	-0.20	9480	20240201	7.70	10230	-0.20	20250212	10020	1.90	20250102	10230	-0.20	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
90	20250213	161249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	-10	5	-0.10	153774920	15057	191.78	10220	10230	10200	13280	7160	10220	10212.85	0.43	0	-1660	10246	10232	10216	10202	10186	10240	10210	23	3060	500	7560	10	1	4664000	476	54.89	1.07	12	0.32	186.00	9506.00	10230	20250212	-0.20	9480	20240201	7.70	10230	0.00	20250212	10020	1.90	20250102	10230	-0.20	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
91	20250213	151250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	-10	5	-0.10	134893850	13206	168.21	10220	10230	10200	13280	7160	10220	10214.59	0.43	0	-1579	10246	10232	10216	10202	10186	10240	10210	23	3060	500	7560	10	1	4664000	476	54.89	1.07	12	0.28	186.00	9506.00	10230	20250212	-0.20	9480	20240201	7.70	10230	0.00	20250212	10020	1.90	20250102	10230	-0.20	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
92	20250213	141246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	-10	5	-0.10	109450530	10714	136.47	10220	10230	10200	13280	7160	10220	10215.66	0.43	0	-1579	10246	10232	10216	10202	10186	10240	10210	23	3060	500	7560	10	1	4664000	476	54.89	1.07	12	0.23	186.00	9506.00	10230	20250212	-0.20	9480	20240201	7.70	10230	0.00	20250212	10020	1.90	20250102	10230	-0.20	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
93	20250213	131248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	-20	5	-0.20	108592890	10630	135.40	10220	10230	10200	13280	7160	10220	10215.70	0.43	0	-1579	10246	10232	10216	10202	10186	10240	10210	23	3060	500	7560	10	1	4664000	476	54.84	1.07	12	0.23	186.00	9506.00	10230	20250212	-0.29	9480	20240201	7.59	10230	0.00	20250212	10020	1.80	20250102	10230	-0.29	20250212	9540	6.92	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
94	20250213	121246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	-10	5	-0.10	78141350	7647	97.40	10220	10230	10210	13280	7160	10220	10218.56	0.43	0	-787	10246	10232	10216	10202	10186	10240	10210	23	3060	500	7560	10	1	4664000	476	54.89	1.07	12	0.16	186.00	9506.00	10230	20250212	-0.20	9480	20240201	7.70	10230	0.00	20250212	10020	1.90	20250102	10230	-0.20	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
95	20250213	111245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	-10	5	-0.10	43115640	4219	53.74	10220	10230	10210	13280	7160	10220	10219.40	0.43	0	2	10246	10232	10216	10202	10186	10240	10210	23	3060	500	7560	10	1	4664000	476	54.89	1.07	12	0.09	186.00	9506.00	10230	20250212	-0.20	9480	20240201	7.70	10230	0.00	20250212	10020	1.90	20250102	10230	-0.20	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
96	20250213	101247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	-10	5	-0.10	40154230	3929	50.04	10220	10230	10210	13280	7160	10220	10219.96	0.43	0	2	10246	10232	10216	10202	10186	10240	10210	23	3060	500	7560	10	1	4664000	476	54.89	1.07	12	0.08	186.00	9506.00	10230	20250212	-0.20	9480	20240201	7.70	10230	0.00	20250212	10020	1.90	20250102	10230	-0.20	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
97	20250213	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	132860	13	0.17	10220	10220	10220	13280	7160	10220	10220.00	0.43	0	-10	10246	10232	10216	10202	10186	10240	10210	23	3060	500	7560	10	1	4664000	477	54.95	1.08	12	0.00	186.00	9506.00	10230	20250212	-0.10	9480	20240201	7.81	10230	-0.10	20250212	10020	2.00	20250102	10230	-0.10	20250212	9540	7.13	20240214	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
98	20250212	161238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	80190990	7851	174.16	10200	10230	10200	13270	7150	10210	10214.11	0.44	0	-436	10230	10220	10200	10190	10170	10225	10195	23	3060	500	7550	10	1	4664000	477	54.95	1.08	12	0.17	186.00	9506.00	10230	20250212	-0.10	9480	20240201	7.81	10230	-0.10	20250212	10020	2.00	20250102	10230	-0.10	20250212	9540	7.13	20240214	0.00	N	448740	500	23 억		20441	N	N	0	N	00	N
99	20250212	151236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	78811290	7716	171.16	10200	10230	10200	13270	7150	10210	10214.01	0.44	0	-388	10230	10220	10200	10190	10170	10225	10195	23	3060	500	7550	10	1	4664000	477	54.95	1.08	12	0.17	186.00	9506.00	10230	20250212	-0.10	9480	20240201	7.81	10230	-0.10	20250212	10020	2.00	20250102	10230	-0.10	20250212	9540	7.13	20240214	0.00	N	448740	500	23 억		20441	N	N	0	N	00	N
100	20250212	141238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	0	3	0.00	55540690	5437	120.61	10200	10220	10200	13270	7150	10210	10215.32	0.44	0	-388	10230	10220	10200	10190	10170	10225	10195	23	3060	500	7550	10	1	4664000	476	54.89	1.07	12	0.12	186.00	9506.00	10220	20250212	-0.10	9480	20240201	7.70	10220	-0.10	20250212	10020	1.90	20250102	10220	-0.10	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20441	N	N	0	N	00	N
101	20250212	131241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	48338690	4732	104.97	10200	10220	10200	13270	7150	10210	10215.28	0.44	0	-436	10230	10220	10200	10190	10170	10225	10195	23	3060	500	7550	10	1	4664000	477	54.95	1.08	12	0.10	186.00	9506.00	10220	20250212	0.00	9480	20240201	7.81	10220	0.00	20250212	10020	2.00	20250102	10220	0.00	20250212	9540	7.13	20240214	0.00	N	448740	500	23 억		20441	N	N	0	N	00	N
102	20250212	121237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	0	3	0.00	15001640	1470	32.61	10200	10220	10200	13270	7150	10210	10205.20	0.44	0	-436	10230	10220	10200	10190	10170	10225	10195	23	3060	500	7550	10	1	4664000	476	54.89	1.07	12	0.03	186.00	9506.00	10220	20250212	-0.10	9480	20240201	7.70	10220	-0.10	20250212	10020	1.90	20250102	10220	-0.10	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20441	N	N	0	N	00	N
103	20250212	111235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	0	3	0.00	14664690	1437	31.88	10200	10220	10200	13270	7150	10210	10205.07	0.44	0	-436	10230	10220	10200	10190	10170	10225	10195	23	3060	500	7550	10	1	4664000	476	54.89	1.07	12	0.03	186.00	9506.00	10220	20250212	-0.10	9480	20240201	7.70	10220	-0.10	20250212	10020	1.90	20250102	10220	-0.10	20250212	9540	7.02	20240214	0.00	N	448740	500	23 억		20441	N	N	0	N	00	N
104	20250212	101229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10220	10	2	0.10	10499010	1029	22.83	10200	10220	10200	13270	7150	10210	10203.12	0.44	0	-436	10230	10220	10200	10190	10170	10225	10195	23	3060	500	7550	10	1	4664000	477	54.95	1.08	12	0.02	186.00	9506.00	10220	20250212	0.00	9480	20240201	7.81	10220	0.00	20250212	10020	2.00	20250102	10220	0.00	20250212	9540	7.13	20240214	0.00	N	448740	500	23 억		20441	N	N	0	N	00	N
105	20250212	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-10	5	-0.10	1407600	138	3.06	10200	10200	10200	13270	7150	10210	10200.00	0.44	0	-10	10230	10220	10200	10190	10170	10225	10195	23	3060	500	7550	10	1	4664000	476	54.84	1.07	12	0.00	186.00	9506.00	10210	20250211	-0.10	9480	20240201	7.59	10210	-0.10	20250211	10020	1.80	20250102	10210	-0.10	20250211	9540	6.92	20240214	0.00	N	448740	500	23 억		20441	N	N	0	N	00	N
106	20250211	161240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	10	2	0.10	46004860	4508	9.59	10200	10210	10180	13260	7140	10200	10205.16	0.44	0	-11	10220	10210	10190	10180	10160	10215	10185	23	3060	500	7540	10	1	4664000	476	54.89	1.07	12	0.10	186.00	9506.00	10210	20250211	0.00	9480	20240129	7.70	10210	0.00	20250211	10020	1.90	20250102	10210	0.00	20250211	9540	7.02	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
107	20250211	151242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	10	2	0.10	31629180	3100	6.59	10200	10210	10180	13260	7140	10200	10202.96	0.44	0	-9	10220	10210	10190	10180	10160	10215	10185	23	3060	500	7540	10	1	4664000	476	54.89	1.07	12	0.07	186.00	9506.00	10210	20250211	0.00	9480	20240129	7.70	10210	0.00	20250211	10020	1.90	20250102	10210	0.00	20250211	9540	7.02	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
108	20250211	141240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	10	2	0.10	30220200	2962	6.30	10200	10210	10180	13260	7140	10200	10202.63	0.44	0	-9	10220	10210	10190	10180	10160	10215	10185	23	3060	500	7540	10	1	4664000	476	54.89	1.07	12	0.06	186.00	9506.00	10210	20250211	0.00	9480	20240129	7.70	10210	0.00	20250211	10020	1.90	20250102	10210	0.00	20250211	9540	7.02	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
109	20250211	131241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	0	3	0.00	28240250	2768	5.89	10200	10210	10180	13260	7140	10200	10202.40	0.44	0	-7	10220	10210	10190	10180	10160	10215	10185	23	3060	500	7540	10	1	4664000	476	54.84	1.07	12	0.06	186.00	9506.00	10210	20250211	-0.10	9480	20240129	7.59	10210	-0.10	20250211	10020	1.80	20250102	10210	-0.10	20250211	9540	6.92	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
110	20250211	121239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	0	3	0.00	24996650	2450	5.21	10200	10210	10180	13260	7140	10200	10202.71	0.44	0	-7	10220	10210	10190	10180	10160	10215	10185	23	3060	500	7540	10	1	4664000	476	54.84	1.07	12	0.05	186.00	9506.00	10210	20250211	-0.10	9480	20240129	7.59	10210	-0.10	20250211	10020	1.80	20250102	10210	-0.10	20250211	9540	6.92	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
111	20250211	111240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	0	3	0.00	20425860	2002	4.26	10200	10210	10180	13260	7140	10200	10202.73	0.44	0	-7	10220	10210	10190	10180	10160	10215	10185	23	3060	500	7540	10	1	4664000	476	54.84	1.07	12	0.04	186.00	9506.00	10210	20250211	-0.10	9480	20240129	7.59	10210	-0.10	20250211	10020	1.80	20250102	10210	-0.10	20250211	9540	6.92	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
112	20250211	101238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10210	10	2	0.10	12248700	1201	2.55	10200	10210	10180	13260	7140	10200	10198.75	0.44	0	-10	10220	10210	10190	10180	10160	10215	10185	23	3060	500	7540	10	1	4664000	476	54.89	1.07	12	0.03	186.00	9506.00	10210	20250211	0.00	9480	20240129	7.70	10210	0.00	20250211	10020	1.90	20250102	10210	0.00	20250211	9540	7.02	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
113	20250211	091246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10190	-10	5	-0.10	9709430	952	2.02	10200	10210	10180	13260	7140	10200	10198.98	0.44	0	-10	10220	10210	10190	10180	10160	10215	10185	23	3060	500	7540	10	1	4664000	475	54.78	1.07	12	0.02	186.00	9506.00	10210	20250211	-0.20	9480	20240129	7.49	10210	-0.20	20250211	10020	1.70	20250102	10210	-0.20	20250211	9540	6.81	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
114	20250210	161232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	30	2	0.29	479444150	47023	212.78	10170	10200	10170	13220	7120	10170	10195.95	0.44	0	-10	10203	10186	10153	10136	10103	10195	10145	23	3050	500	7520	10	1	4664000	476	54.84	1.07	12	1.01	186.00	9506.00	10200	20250210	0.00	9480	20240126	7.59	10200	0.00	20250210	10020	1.80	20250102	10200	0.00	20250210	9540	6.92	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
115	20250210	151232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	30	2	0.29	478587380	46939	212.40	10170	10200	10170	13220	7120	10170	10195.94	0.44	0	-9	10203	10186	10153	10136	10103	10195	10145	23	3050	500	7520	10	1	4664000	476	54.84	1.07	12	1.01	186.00	9506.00	10200	20250210	0.00	9480	20240126	7.59	10200	0.00	20250210	10020	1.80	20250102	10200	0.00	20250210	9540	6.92	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
116	20250210	141231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10190	20	2	0.20	117745900	11562	52.32	10170	10200	10170	13220	7120	10170	10183.87	0.44	0	27	10203	10186	10153	10136	10103	10195	10145	23	3050	500	7520	10	1	4664000	475	54.78	1.07	12	0.25	186.00	9506.00	10200	20250210	-0.10	9480	20240126	7.49	10200	-0.10	20250210	10020	1.70	20250102	10200	-0.10	20250210	9540	6.81	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
117	20250210	131234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10180	10	2	0.10	85763560	8423	38.11	10170	10190	10170	13220	7120	10170	10182.07	0.44	0	20	10203	10186	10153	10136	10103	10195	10145	23	3050	500	7520	10	1	4664000	475	54.73	1.07	12	0.18	186.00	9506.00	10190	20250210	-0.10	9480	20240126	7.38	10190	-0.10	20250210	10020	1.60	20250102	10190	-0.10	20250210	9540	6.71	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
118	20250210	121227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10180	10	2	0.10	81630480	8017	36.28	10170	10190	10170	13220	7120	10170	10182.17	0.44	0	20	10203	10186	10153	10136	10103	10195	10145	23	3050	500	7520	10	1	4664000	475	54.73	1.07	12	0.17	186.00	9506.00	10190	20250210	-0.10	9480	20240126	7.38	10190	-0.10	20250210	10020	1.60	20250102	10190	-0.10	20250210	9540	6.71	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
119	20250210	111223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10180	10	2	0.10	80561540	7912	35.80	10170	10190	10170	13220	7120	10170	10182.20	0.44	0	20	10203	10186	10153	10136	10103	10195	10145	23	3050	500	7520	10	1	4664000	475	54.73	1.07	12	0.17	186.00	9506.00	10190	20250210	-0.10	9480	20240126	7.38	10190	-0.10	20250210	10020	1.60	20250102	10190	-0.10	20250210	9540	6.71	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
120	20250210	101222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10180	10	2	0.10	75960170	7460	33.76	10170	10190	10170	13220	7120	10170	10182.33	0.44	0	20	10203	10186	10153	10136	10103	10195	10145	23	3050	500	7520	10	1	4664000	475	54.73	1.07	12	0.16	186.00	9506.00	10190	20250210	-0.10	9480	20240126	7.38	10190	-0.10	20250210	10020	1.60	20250102	10190	-0.10	20250210	9540	6.71	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
121	20250210	091222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10180	10	2	0.10	48546210	4769	21.58	10170	10180	10170	13220	7120	10170	10179.54	0.44	0	20	10203	10186	10153	10136	10103	10195	10145	23	3050	500	7520	10	1	4664000	475	54.73	1.07	12	0.10	186.00	9506.00	10180	20241106	0.00	9480	20240126	7.38	10180	0.00	20250210	10020	1.60	20250102	10180	0.00	20241106	9540	6.71	20240214	0.00	N	448740	500	23 억		20442	N	N	0	N	00	N
122	20250207	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	50	2	0.49	224232410	22098	203.09	10120	10170	10120	13150	7090	10120	10147.18	0.43	0	-1669	10133	10126	10113	10106	10093	10130	10110	23	3030	500	7480	10	1	4664000	474	54.68	1.07	12	0.47	186.00	9506.00	10180	20241106	-0.10	9480	20240125	7.28	10170	0.00	20250207	10020	1.50	20250102	10180	-0.10	20241106	9520	6.83	20240207	0.00	N	448740	500	23 억		20111	N	N	0	N	00	N
123	20250207	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	30	2	0.30	219081280	21591	198.43	10120	10160	10120	13150	7090	10120	10146.88	0.43	0	-1669	10133	10126	10113	10106	10093	10130	10110	23	3030	500	7480	10	1	4664000	473	54.57	1.07	12	0.46	186.00	9506.00	10180	20241106	-0.29	9480	20240125	7.07	10160	-0.10	20250207	10020	1.30	20250102	10180	-0.29	20241106	9520	6.62	20240207	0.00	N	448740	500	23 억		20111	N	N	0	N	00	N
124	20250207	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	40	2	0.40	184678300	18204	167.30	10120	10160	10120	13150	7090	10120	10144.93	0.43	0	-1669	10133	10126	10113	10106	10093	10130	10110	23	3030	500	7480	10	1	4664000	474	54.62	1.07	12	0.39	186.00	9506.00	10180	20241106	-0.20	9480	20240125	7.17	10160	0.00	20250207	10020	1.40	20250102	10180	-0.20	20241106	9520	6.72	20240207	0.00	N	448740	500	23 억		20111	N	N	0	N	00	N
125	20250207	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	20	2	0.20	152942560	15080	138.59	10120	10160	10120	13150	7090	10120	10142.08	0.43	0	-1607	10133	10126	10113	10106	10093	10130	10110	23	3030	500	7480	10	1	4664000	473	54.52	1.07	12	0.32	186.00	9506.00	10180	20241106	-0.39	9480	20240125	6.96	10160	-0.20	20250207	10020	1.20	20250102	10180	-0.39	20241106	9520	6.51	20240207	0.00	N	448740	500	23 억		20111	N	N	0	N	00	N
126	20250207	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	20	2	0.20	152405130	15027	138.10	10120	10160	10120	13150	7090	10120	10142.09	0.43	0	-1607	10133	10126	10113	10106	10093	10130	10110	23	3030	500	7480	10	1	4664000	473	54.52	1.07	12	0.32	186.00	9506.00	10180	20241106	-0.39	9480	20240125	6.96	10160	-0.20	20250207	10020	1.20	20250102	10180	-0.39	20241106	9520	6.51	20240207	0.00	N	448740	500	23 억		20111	N	N	0	N	00	N
127	20250207	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	30	2	0.30	151826950	14970	137.58	10120	10160	10120	13150	7090	10120	10142.08	0.43	0	-1607	10133	10126	10113	10106	10093	10130	10110	23	3030	500	7480	10	1	4664000	473	54.57	1.07	12	0.32	186.00	9506.00	10180	20241106	-0.29	9480	20240125	7.07	10160	-0.10	20250207	10020	1.30	20250102	10180	-0.29	20241106	9520	6.62	20240207	0.00	N	448740	500	23 억		20111	N	N	0	N	00	N
128	20250207	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	40	2	0.40	97519430	9620	88.41	10120	10160	10120	13150	7090	10120	10137.15	0.43	0	-765	10133	10126	10113	10106	10093	10130	10110	23	3030	500	7480	10	1	4664000	474	54.62	1.07	12	0.21	186.00	9506.00	10180	20241106	-0.20	9480	20240125	7.17	10160	0.00	20250207	10020	1.40	20250102	10180	-0.20	20241106	9520	6.72	20240207	0.00	N	448740	500	23 억		20111	N	N	0	N	00	N
129	20250207	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	2266880	224	2.06	10120	10120	10120	13150	7090	10120	10120.00	0.43	0	-109	10133	10126	10113	10106	10093	10130	10110	23	3030	500	7480	10	1	4664000	472	54.41	1.06	12	0.00	186.00	9506.00	10180	20241106	-0.59	9480	20240125	6.75	10120	0.00	20250206	10020	1.00	20250102	10180	-0.59	20241106	9520	6.30	20240207	0.00	N	448740	500	23 억		20111	N	N	0	N	00	N
130	20250206	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	20	2	0.20	110051880	10881	101.55	10100	10120	10100	13130	7070	10100	10114.13	0.43	0	-60	10120	10110	10100	10090	10080	10115	10095	23	3030	500	7470	10	1	4664000	472	54.41	1.06	12	0.23	186.00	9506.00	10180	20241106	-0.59	9470	20240124	6.86	10120	0.00	20250206	10020	1.00	20250102	10180	-0.59	20241106	9510	6.41	20240206	0.00	N	448740	500	23 억		20161	N	N	0	N	00	N
131	20250206	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	20	2	0.20	97543560	9645	90.01	10100	10120	10100	13130	7070	10100	10113.38	0.43	0	-10	10120	10110	10100	10090	10080	10115	10095	23	3030	500	7470	10	1	4664000	472	54.41	1.06	12	0.21	186.00	9506.00	10180	20241106	-0.59	9470	20240124	6.86	10120	0.00	20250206	10020	1.00	20250102	10180	-0.59	20241106	9510	6.41	20240206	0.00	N	448740	500	23 억		20161	N	N	0	N	00	N
132	20250206	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	10	2	0.10	80767730	7986	74.53	10100	10120	10100	13130	7070	10100	10113.67	0.43	0	-10	10120	10110	10100	10090	10080	10115	10095	23	3030	500	7470	10	1	4664000	472	54.35	1.06	12	0.17	186.00	9506.00	10180	20241106	-0.69	9470	20240124	6.76	10120	-0.10	20250206	10020	0.90	20250102	10180	-0.69	20241106	9510	6.31	20240206	0.00	N	448740	500	23 억		20161	N	N	0	N	00	N
133	20250206	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	10	2	0.10	67220080	6646	62.03	10100	10120	10100	13130	7070	10100	10114.37	0.43	0	-10	10120	10110	10100	10090	10080	10115	10095	23	3030	500	7470	10	1	4664000	472	54.35	1.06	12	0.14	186.00	9506.00	10180	20241106	-0.69	9470	20240124	6.76	10120	-0.10	20250206	10020	0.90	20250102	10180	-0.69	20241106	9510	6.31	20240206	0.00	N	448740	500	23 억		20161	N	N	0	N	00	N
134	20250206	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	20	2	0.20	66511830	6576	61.37	10100	10120	10100	13130	7070	10100	10114.33	0.43	0	-10	10120	10110	10100	10090	10080	10115	10095	23	3030	500	7470	10	1	4664000	472	54.41	1.06	12	0.14	186.00	9506.00	10180	20241106	-0.59	9470	20240124	6.86	10120	0.00	20250206	10020	1.00	20250102	10180	-0.59	20241106	9510	6.41	20240206	0.00	N	448740	500	23 억		20161	N	N	0	N	00	N
135	20250206	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	20	2	0.20	63738950	6302	58.81	10100	10120	10100	13130	7070	10100	10114.08	0.43	0	-10	10120	10110	10100	10090	10080	10115	10095	23	3030	500	7470	10	1	4664000	472	54.41	1.06	12	0.14	186.00	9506.00	10180	20241106	-0.59	9470	20240124	6.86	10120	0.00	20250206	10020	1.00	20250102	10180	-0.59	20241106	9510	6.41	20240206	0.00	N	448740	500	23 억		20161	N	N	0	N	00	N
136	20250206	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	10	2	0.10	2090720	207	1.93	10100	10110	10100	13130	7070	10100	10100.10	0.43	0	-10	10120	10110	10100	10090	10080	10115	10095	23	3030	500	7470	10	1	4664000	472	54.35	1.06	12	0.00	186.00	9506.00	10180	20241106	-0.69	9470	20240124	6.76	10110	0.00	20250205	10020	0.90	20250102	10180	-0.69	20241106	9510	6.31	20240206	0.00	N	448740	500	23 억		20161	N	N	0	N	00	N
137	20250206	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	0	3	0.00	141400	14	0.13	10100	10100	10100	13130	7070	10100	10100.00	0.43	0	-10	10120	10110	10100	10090	10080	10115	10095	23	3030	500	7470	10	1	4664000	471	54.30	1.06	12	0.00	186.00	9506.00	10180	20241106	-0.79	9470	20240124	6.65	10110	-0.10	20250205	10020	0.80	20250102	10180	-0.79	20241106	9510	6.20	20240206	0.00	N	448740	500	23 억		20161	N	N	0	N	00	N
138	20250205	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	10	2	0.10	108189570	10715	80.79	10090	10110	10090	13110	7070	10090	10097.02	0.43	0	-11	10110	10100	10090	10080	10070	10105	10085	23	3020	500	7460	10	1	4664000	471	54.30	1.06	12	0.23	186.00	9506.00	10180	20241106	-0.79	9470	20240124	6.65	10110	-0.10	20250205	10020	0.80	20250102	10180	-0.79	20241106	9510	6.20	20240205	0.00	N	448740	500	23 억		20162	N	N	0	N	00	N
139	20250205	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	10	2	0.10	107836070	10680	80.52	10090	10110	10090	13110	7070	10090	10097.01	0.43	0	-10	10110	10100	10090	10080	10070	10105	10085	23	3020	500	7460	10	1	4664000	471	54.30	1.06	12	0.23	186.00	9506.00	10180	20241106	-0.79	9470	20240124	6.65	10110	-0.10	20250205	10020	0.80	20250102	10180	-0.79	20241106	9510	6.20	20240205	0.00	N	448740	500	23 억		20162	N	N	0	N	00	N
140	20250205	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	10	2	0.10	105805950	10479	79.01	10090	10100	10090	13110	7070	10090	10096.95	0.43	0	-10	10110	10100	10090	10080	10070	10105	10085	23	3020	500	7460	10	1	4664000	471	54.30	1.06	12	0.22	186.00	9506.00	10180	20241106	-0.79	9470	20240124	6.65	10100	0.00	20250204	10020	0.80	20250102	10180	-0.79	20241106	9510	6.20	20240205	0.00	N	448740	500	23 억		20162	N	N	0	N	00	N
141	20250205	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	0	3	0.00	46882870	4645	35.02	10090	10100	10090	13110	7070	10090	10093.19	0.43	0	-10	10110	10100	10090	10080	10070	10105	10085	23	3020	500	7460	10	1	4664000	471	54.25	1.06	12	0.10	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10100	0.00	20250204	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20162	N	N	0	N	00	N
142	20250205	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	0	3	0.00	46075670	4565	34.42	10090	10100	10090	13110	7070	10090	10093.25	0.43	0	-10	10110	10100	10090	10080	10070	10105	10085	23	3020	500	7460	10	1	4664000	471	54.25	1.06	12	0.10	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10100	0.00	20250204	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20162	N	N	0	N	00	N
143	20250205	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	0	3	0.00	33120110	3281	24.74	10090	10100	10090	13110	7070	10090	10094.52	0.43	0	-10	10110	10100	10090	10080	10070	10105	10085	23	3020	500	7460	10	1	4664000	471	54.25	1.06	12	0.07	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10100	0.00	20250204	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20162	N	N	0	N	00	N
144	20250205	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	0	3	0.00	26889470	2664	20.09	10090	10100	10090	13110	7070	10090	10093.64	0.43	0	-10	10110	10100	10090	10080	10070	10105	10085	23	3020	500	7460	10	1	4664000	471	54.25	1.06	12	0.06	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10100	0.00	20250204	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20162	N	N	0	N	00	N
145	20250205	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	0	3	0.00	10614290	1051	7.92	10090	10100	10090	13110	7070	10090	10099.23	0.43	0	-10	10110	10100	10090	10080	10070	10105	10085	23	3020	500	7460	10	1	4664000	471	54.25	1.06	12	0.02	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10100	0.00	20250204	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20162	N	N	0	N	00	N
146	20250204	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	133787950	13260	188.94	10080	10100	10080	13100	7060	10080	10089.59	0.43	0	137	10100	10090	10080	10070	10060	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.28	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10100	-0.10	20250204	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
147	20250204	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	133616420	13243	188.70	10080	10100	10080	13100	7060	10080	10089.59	0.43	0	137	10100	10090	10080	10070	10060	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.28	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10100	-0.10	20250204	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
148	20250204	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	107832260	10690	152.32	10080	10100	10080	13100	7060	10080	10087.21	0.43	0	137	10100	10090	10080	10070	10060	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.23	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10100	-0.10	20250204	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
149	20250204	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	101596640	10072	143.52	10080	10100	10080	13100	7060	10080	10087.04	0.43	0	137	10100	10090	10080	10070	10060	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.22	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10100	-0.10	20250204	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
150	20250204	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	99275930	9842	140.24	10080	10090	10080	13100	7060	10080	10086.97	0.43	0	137	10100	10090	10080	10070	10060	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.21	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10090	0.00	20250108	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
151	20250204	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	85403560	8466	120.63	10080	10090	10080	13100	7060	10080	10087.83	0.43	0	173	10100	10090	10080	10070	10060	10090	10070	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.18	186.00	9506.00	10180	20241106	-0.98	9470	20240124	6.44	10090	0.00	20250108	10020	0.60	20250102	10180	-0.98	20241106	9510	5.99	20240205	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
152	20250204	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	29676960	2943	41.94	10080	10090	10080	13100	7060	10080	10083.91	0.43	0	-10	10100	10090	10080	10070	10060	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.06	186.00	9506.00	10180	20241106	-0.88	9470	20240124	6.55	10090	0.00	20250108	10020	0.70	20250102	10180	-0.88	20241106	9510	6.10	20240205	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N
153	20250204	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	20402640	2023	28.83	10080	10090	10080	13100	7060	10080	10085.34	0.43	0	-10	10100	10090	10080	10070	10060	10090	10070	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.04	186.00	9506.00	10180	20241106	-0.98	9470	20240124	6.44	10090	0.00	20250108	10020	0.60	20250102	10180	-0.98	20241106	9510	5.99	20240205	0.00	N	448740	500	23 억		20015	N	N	0	N	00	N