KissMeData/466910/price/prices-20240201.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	20240229	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	54159285	26708	89.41	2020	2035	2020	2630	1420	2025	2027.83	1.27	0	3041	2038	2031	2018	2011	1998	2035	2015	9	605	100	1410	5	1	9100000	185	0.00	0.00	12	0.29	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		115531	N	N	0	N	00	N
3	20240229	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	53662755	26464	88.59	2020	2035	2020	2630	1420	2025	2027.76	1.27	0	2803	2038	2031	2018	2011	1998	2035	2015	9	605	100	1410	5	1	9100000	185	0.00	0.00	12	0.29	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		115531	N	N	0	N	00	N
4	20240229	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	36753495	18115	60.64	2020	2035	2020	2630	1420	2025	2028.90	1.27	0	372	2038	2031	2018	2011	1998	2035	2015	9	605	100	1410	5	1	9100000	184	0.00	0.00	12	0.20	0.00	0.00	5450	20231201	-62.84	1870	20231212	8.29	2055	-1.46	20240219	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		115531	N	N	0	N	00	N
5	20240229	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	30063015	14810	49.58	2020	2035	2020	2630	1420	2025	2029.91	1.27	0	-628	2038	2031	2018	2011	1998	2035	2015	9	605	100	1410	5	1	9100000	185	0.00	0.00	12	0.16	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		115531	N	N	0	N	00	N
6	20240229	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	24568620	12103	40.52	2020	2035	2020	2630	1420	2025	2029.96	1.27	0	-628	2038	2031	2018	2011	1998	2035	2015	9	605	100	1410	5	1	9100000	185	0.00	0.00	12	0.13	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		115531	N	N	0	N	00	N
7	20240229	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	24471145	12055	40.36	2020	2035	2020	2630	1420	2025	2029.96	1.27	0	-628	2038	2031	2018	2011	1998	2035	2015	9	605	100	1410	5	1	9100000	185	0.00	0.00	12	0.13	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		115531	N	N	0	N	00	N
8	20240229	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3906755	1930	6.46	2020	2030	2020	2630	1420	2025	2024.23	1.27	0	0	2038	2031	2018	2011	1998	2035	2015	9	605	100	1410	5	1	9100000	185	0.00	0.00	12	0.02	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		115531	N	N	0	N	00	N
9	20240229	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	8080	4	0.01	2020	2020	2020	2630	1420	2025	2020.00	1.27	0	0	2038	2031	2018	2011	1998	2035	2015	9	605	100	1410	5	1	9100000	184	0.00	0.00	12	0.00	0.00	0.00	5450	20231201	-62.94	1870	20231212	8.02	2055	-1.70	20240219	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		115531	N	N	0	N	00	N
10	20240228	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	60148240	29869	55.08	2015	2025	2005	2615	1415	2015	2013.73	1.31	0	-1865	2051	2032	2021	2002	1991	2027	1997	9	600	100	1410	5	1	9100000	184	0.00	0.00	12	0.33	0.00	0.00	5450	20231201	-62.84	1870	20231212	8.29	2055	-1.46	20240219	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		119498	N	N	0	N	00	N
11	20240228	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	59463790	29531	54.46	2015	2025	2005	2615	1415	2015	2013.61	1.31	0	-1905	2051	2032	2021	2002	1991	2027	1997	9	600	100	1410	5	1	9100000	184	0.00	0.00	12	0.32	0.00	0.00	5450	20231201	-62.84	1870	20231212	8.29	2055	-1.46	20240219	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		119498	N	N	0	N	00	N
12	20240228	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	54977960	27311	50.36	2015	2020	2005	2615	1415	2015	2013.03	1.31	0	-2263	2051	2032	2021	2002	1991	2027	1997	9	600	100	1410	5	1	9100000	184	0.00	0.00	12	0.30	0.00	0.00	5450	20231201	-62.94	1870	20231212	8.02	2055	-1.70	20240219	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		119498	N	N	0	N	00	N
13	20240228	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	48848900	24274	44.76	2015	2020	2005	2615	1415	2015	2012.40	1.31	0	-2603	2051	2032	2021	2002	1991	2027	1997	9	600	100	1410	5	1	9100000	184	0.00	0.00	12	0.27	0.00	0.00	5450	20231201	-62.94	1870	20231212	8.02	2055	-1.70	20240219	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		119498	N	N	0	N	00	N
14	20240228	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	45849315	22789	42.02	2015	2020	2005	2615	1415	2015	2011.91	1.31	0	-2963	2051	2032	2021	2002	1991	2027	1997	9	600	100	1410	5	1	9100000	183	0.00	0.00	12	0.25	0.00	0.00	5450	20231201	-63.03	1870	20231212	7.75	2055	-1.95	20240219	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		119498	N	N	0	N	00	N
15	20240228	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	43239635	21497	39.64	2015	2020	2005	2615	1415	2015	2011.43	1.31	0	-3343	2051	2032	2021	2002	1991	2027	1997	9	600	100	1410	5	1	9100000	183	0.00	0.00	12	0.24	0.00	0.00	5450	20231201	-63.03	1870	20231212	7.75	2055	-1.95	20240219	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		119498	N	N	0	N	00	N
16	20240228	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	37135780	18469	34.06	2015	2020	2005	2615	1415	2015	2010.71	1.31	0	-3683	2051	2032	2021	2002	1991	2027	1997	9	600	100	1410	5	1	9100000	183	0.00	0.00	12	0.20	0.00	0.00	5450	20231201	-63.03	1870	20231212	7.75	2055	-1.95	20240219	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		119498	N	N	0	N	00	N
17	20240228	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2031120	1008	1.86	2015	2015	2015	2615	1415	2015	2015.00	1.31	0	-609	2051	2032	2021	2002	1991	2027	1997	9	600	100	1410	5	1	9100000	183	0.00	0.00	12	0.01	0.00	0.00	5450	20231201	-63.03	1870	20231212	7.75	2055	-1.95	20240219	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		119498	N	N	0	N	00	N
18	20240227	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	109665410	54228	493.88	2040	2040	2010	2650	1430	2040	2022.30	1.45	0	-12173	2056	2047	2036	2027	2016	2052	2032	9	610	100	1420	5	1	9100000	183	0.00	0.00	12	0.60	0.00	0.00	5450	20231201	-63.03	1870	20231212	7.75	2055	-1.95	20240219	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		131807	N	N	0	N	00	N
19	20240227	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	96357805	47622	433.72	2040	2040	2015	2650	1430	2040	2023.39	1.45	0	-12135	2056	2047	2036	2027	2016	2052	2032	9	610	100	1420	5	1	9100000	184	0.00	0.00	12	0.52	0.00	0.00	5450	20231201	-62.94	1870	20231212	8.02	2055	-1.70	20240219	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		131807	N	N	0	N	00	N
20	20240227	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	58600615	28925	263.43	2040	2040	2020	2650	1430	2040	2025.95	1.45	0	-11212	2056	2047	2036	2027	2016	2052	2032	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.32	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		131807	N	N	0	N	00	N
21	20240227	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	41552160	20520	186.89	2040	2040	2020	2650	1430	2040	2024.96	1.45	0	-8402	2056	2047	2036	2027	2016	2052	2032	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.23	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		131807	N	N	0	N	00	N
22	20240227	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	36150060	17846	162.53	2040	2040	2020	2650	1430	2040	2025.67	1.45	0	-8343	2056	2047	2036	2027	2016	2052	2032	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.20	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		131807	N	N	0	N	00	N
23	20240227	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	33482740	16529	150.54	2040	2040	2020	2650	1430	2040	2025.70	1.45	0	-8264	2056	2047	2036	2027	2016	2052	2032	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.18	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		131807	N	N	0	N	00	N
24	20240227	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	31521395	15561	141.72	2040	2040	2020	2650	1430	2040	2025.67	1.45	0	-8251	2056	2047	2036	2027	2016	2052	2032	9	610	100	1420	5	1	9100000	184	0.00	0.00	12	0.17	0.00	0.00	5450	20231201	-62.84	1870	20231212	8.29	2055	-1.46	20240219	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		131807	N	N	0	N	00	N
25	20240227	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	4674955	2305	20.99	2040	2040	2025	2650	1430	2040	2028.18	1.45	0	79	2056	2047	2036	2027	2016	2052	2032	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.03	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		131807	N	N	0	N	00	N
26	20240226	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	22359450	10980	42.07	2035	2045	2025	2650	1430	2040	2036.38	1.46	0	1007	2050	2045	2035	2030	2020	2047	2032	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.12	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		132800	N	N	0	N	00	N
27	20240226	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	19890480	9765	37.41	2035	2045	2025	2650	1430	2040	2036.92	1.46	0	965	2050	2045	2035	2030	2020	2047	2032	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.11	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		132800	N	N	0	N	00	N
28	20240226	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	18764930	9213	35.30	2035	2045	2025	2650	1430	2040	2036.79	1.46	0	604	2050	2045	2035	2030	2020	2047	2032	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.10	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		132800	N	N	0	N	00	N
29	20240226	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	15088050	7412	28.40	2035	2045	2025	2650	1430	2040	2035.62	1.46	0	228	2050	2045	2035	2030	2020	2047	2032	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.08	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		132800	N	N	0	N	00	N
30	20240226	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	12648440	6217	23.82	2035	2045	2025	2650	1430	2040	2034.49	1.46	0	634	2050	2045	2035	2030	2020	2047	2032	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.07	0.00	0.00	5450	20231201	-62.48	1870	20231212	9.36	2055	-0.49	20240219	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		132800	N	N	0	N	00	N
31	20240226	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	7327630	3609	13.83	2035	2040	2025	2650	1430	2040	2030.38	1.46	0	388	2050	2045	2035	2030	2020	2047	2032	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.04	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		132800	N	N	0	N	00	N
32	20240226	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	1290965	635	2.43	2035	2040	2030	2650	1430	2040	2033.02	1.46	0	142	2050	2045	2035	2030	2020	2047	2032	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.01	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		132800	N	N	0	N	00	N
33	20240226	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	227980	112	0.43	2035	2040	2035	2650	1430	2040	2035.54	1.46	0	0	2050	2045	2035	2030	2020	2047	2032	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.00	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		132800	N	N	0	N	00	N
34	20240223	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	53016325	26100	71.06	2025	2040	2025	2645	1425	2035	2031.28	1.48	0	161	2048	2041	2033	2026	2018	2045	2030	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.29	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		134639	N	N	0	N	00	N
35	20240223	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	49366765	24302	66.17	2025	2040	2025	2645	1425	2035	2031.39	1.48	0	145	2048	2041	2033	2026	2018	2045	2030	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.27	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		134639	N	N	0	N	00	N
36	20240223	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	44305410	21810	59.38	2025	2040	2025	2645	1425	2035	2031.43	1.48	0	129	2048	2041	2033	2026	2018	2045	2030	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.24	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		134639	N	N	0	N	00	N
37	20240223	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	36980975	18211	49.58	2025	2040	2025	2645	1425	2035	2030.69	1.48	0	144	2048	2041	2033	2026	2018	2045	2030	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.20	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		134639	N	N	0	N	00	N
38	20240223	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	33965685	16728	45.55	2025	2040	2025	2645	1425	2035	2030.47	1.48	0	-216	2048	2041	2033	2026	2018	2045	2030	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.18	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		134639	N	N	0	N	00	N
39	20240223	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	28803000	14187	38.63	2025	2040	2025	2645	1425	2035	2030.24	1.48	0	-61	2048	2041	2033	2026	2018	2045	2030	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.16	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		134639	N	N	0	N	00	N
40	20240223	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	17124105	8436	22.97	2025	2040	2025	2645	1425	2035	2029.88	1.48	0	81	2048	2041	2033	2026	2018	2045	2030	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.09	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		134639	N	N	0	N	00	N
41	20240223	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	50740	25	0.07	2025	2030	2025	2645	1425	2035	2029.60	1.48	0	0	2048	2041	2033	2026	2018	2045	2030	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.00	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		134639	N	N	0	N	00	N
42	20240222	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	74592355	36719	61.96	2030	2040	2025	2635	1425	2030	2031.43	1.56	0	-7101	2053	2041	2033	2021	2013	2037	2017	9	605	100	1420	5	1	9100000	185	0.00	0.00	12	0.40	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		141740	N	N	0	N	00	N
43	20240222	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	73844280	36351	61.34	2030	2040	2025	2635	1425	2030	2031.42	1.56	0	-7063	2053	2041	2033	2021	2013	2037	2017	9	605	100	1420	5	1	9100000	185	0.00	0.00	12	0.40	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		141740	N	N	0	N	00	N
44	20240222	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	45358910	22320	37.66	2030	2040	2025	2635	1425	2030	2032.21	1.56	0	-1614	2053	2041	2033	2021	2013	2037	2017	9	605	100	1420	5	1	9100000	185	0.00	0.00	12	0.25	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		141740	N	N	0	N	00	N
45	20240222	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	34196595	16827	28.39	2030	2040	2025	2635	1425	2030	2032.25	1.56	0	1266	2053	2041	2033	2021	2013	2037	2017	9	605	100	1420	5	1	9100000	186	0.00	0.00	12	0.18	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		141740	N	N	0	N	00	N
46	20240222	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	14758175	7263	12.26	2030	2040	2025	2635	1425	2030	2031.97	1.56	0	931	2053	2041	2033	2021	2013	2037	2017	9	605	100	1420	5	1	9100000	186	0.00	0.00	12	0.08	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		141740	N	N	0	N	00	N
47	20240222	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	13620880	6705	11.31	2030	2040	2025	2635	1425	2030	2031.45	1.56	0	596	2053	2041	2033	2021	2013	2037	2017	9	605	100	1420	5	1	9100000	186	0.00	0.00	12	0.07	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		141740	N	N	0	N	00	N
48	20240222	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	5918465	2918	4.92	2030	2040	2025	2635	1425	2030	2028.26	1.56	0	249	2053	2041	2033	2021	2013	2037	2017	9	605	100	1420	5	1	9100000	185	0.00	0.00	12	0.03	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		141740	N	N	0	N	00	N
49	20240222	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	2325615	1148	1.94	2030	2040	2025	2635	1425	2030	2025.80	1.56	0	69	2053	2041	2033	2021	2013	2037	2017	9	605	100	1420	5	1	9100000	185	0.00	0.00	12	0.01	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		141740	N	N	0	N	00	N
50	20240221	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	120093230	59055	76.57	2040	2045	2025	2650	1430	2040	2033.59	1.57	0	-1458	2066	2052	2036	2022	2006	2055	2025	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.65	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		143198	N	N	0	N	00	N
51	20240221	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	117585630	57820	74.96	2040	2045	2025	2650	1430	2040	2033.65	1.57	0	-1306	2066	2052	2036	2022	2006	2055	2025	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.64	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		143198	N	N	0	N	00	N
52	20240221	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	111479740	54817	71.07	2040	2045	2025	2650	1430	2040	2033.67	1.57	0	-543	2066	2052	2036	2022	2006	2055	2025	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.60	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		143198	N	N	0	N	00	N
53	20240221	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	102247680	50273	65.18	2040	2045	2025	2650	1430	2040	2033.85	1.57	0	-547	2066	2052	2036	2022	2006	2055	2025	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.55	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		143198	N	N	0	N	00	N
54	20240221	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	100938070	49630	64.35	2040	2045	2025	2650	1430	2040	2033.81	1.57	0	-361	2066	2052	2036	2022	2006	2055	2025	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.55	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		143198	N	N	0	N	00	N
55	20240221	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	71714945	35241	45.69	2040	2045	2025	2650	1430	2040	2034.99	1.57	0	-75	2066	2052	2036	2022	2006	2055	2025	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.39	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		143198	N	N	0	N	00	N
56	20240221	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	57090370	28051	36.37	2040	2045	2025	2650	1430	2040	2035.23	1.57	0	-24	2066	2052	2036	2022	2006	2055	2025	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.31	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		143198	N	N	0	N	00	N
57	20240221	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	26520	13	0.02	2040	2040	2040	2650	1430	2040	2040.00	1.57	0	0	2066	2052	2036	2022	2006	2055	2025	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.00	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		143198	N	N	0	N	00	N
58	20240220	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	156672740	77127	81.00	2040	2050	2020	2650	1430	2040	2031.36	1.55	0	2571	2066	2052	2041	2027	2016	2060	2035	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.85	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		140627	N	N	0	N	00	N
59	20240220	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	154610230	76112	79.94	2040	2050	2020	2650	1430	2040	2031.35	1.55	0	2144	2066	2052	2041	2027	2016	2060	2035	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.84	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2055	-1.22	20240219	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		140627	N	N	0	N	00	N
60	20240220	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	125426910	61711	64.81	2040	2050	2025	2650	1430	2040	2032.49	1.55	0	1924	2066	2052	2041	2027	2016	2060	2035	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.68	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		140627	N	N	0	N	00	N
61	20240220	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	78964055	38819	40.77	2040	2050	2025	2650	1430	2040	2034.16	1.55	0	1243	2066	2052	2041	2027	2016	2060	2035	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.43	0.00	0.00	5450	20231201	-62.48	1870	20231212	9.36	2055	-0.49	20240219	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		140627	N	N	0	N	00	N
62	20240220	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	69870160	34348	36.07	2040	2050	2025	2650	1430	2040	2034.18	1.55	0	-1360	2066	2052	2041	2027	2016	2060	2035	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.38	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		140627	N	N	0	N	00	N
63	20240220	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	44041090	21643	22.73	2040	2050	2030	2650	1430	2040	2034.89	1.55	0	-1354	2066	2052	2041	2027	2016	2060	2035	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.24	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		140627	N	N	0	N	00	N
64	20240220	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	18940530	9304	9.77	2040	2050	2030	2650	1430	2040	2035.74	1.55	0	-3515	2066	2052	2041	2027	2016	2060	2035	9	610	100	1420	5	1	9100000	185	0.00	0.00	12	0.10	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2055	-0.97	20240219	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		140627	N	N	0	N	00	N
65	20240220	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	3431575	1682	1.77	2040	2050	2035	2650	1430	2040	2040.18	1.55	0	91	2066	2052	2041	2027	2016	2060	2035	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.02	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		140627	N	N	0	N	00	N
66	20240219	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	194334180	95191	112.14	2035	2055	2030	2645	1425	2035	2041.52	1.32	0	23850	2058	2046	2028	2016	1998	2052	2022	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	1.05	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		119777	N	N	0	N	00	N
67	20240219	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	192765075	94422	111.23	2035	2055	2030	2645	1425	2035	2041.53	1.32	0	23667	2058	2046	2028	2016	1998	2052	2022	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	1.04	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		119777	N	N	0	N	00	N
68	20240219	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	175121770	85766	101.04	2035	2055	2030	2645	1425	2035	2041.86	1.32	0	23317	2058	2046	2028	2016	1998	2052	2022	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.94	0.00	0.00	5450	20231201	-62.48	1870	20231212	9.36	2055	-0.49	20240219	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		119777	N	N	0	N	00	N
69	20240219	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	130861325	64092	75.50	2035	2055	2030	2645	1425	2035	2041.77	1.32	0	19202	2058	2046	2028	2016	1998	2052	2022	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.70	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		119777	N	N	0	N	00	N
70	20240219	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	124561345	61009	71.87	2035	2055	2030	2645	1425	2035	2041.69	1.32	0	18632	2058	2046	2028	2016	1998	2052	2022	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.67	0.00	0.00	5450	20231201	-62.48	1870	20231212	9.36	2055	-0.49	20240219	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		119777	N	N	0	N	00	N
71	20240219	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	118052690	57821	68.12	2035	2055	2030	2645	1425	2035	2041.69	1.32	0	16664	2058	2046	2028	2016	1998	2052	2022	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.64	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		119777	N	N	0	N	00	N
72	20240219	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	67125665	32877	38.73	2035	2055	2030	2645	1425	2035	2041.72	1.32	0	-873	2058	2046	2028	2016	1998	2052	2022	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.36	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2055	-0.73	20240219	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		119777	N	N	0	N	00	N
73	20240219	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	902040	443	0.52	2035	2040	2035	2645	1425	2035	2036.21	1.32	0	0	2058	2046	2028	2016	1998	2052	2022	9	610	100	1420	5	1	9100000	186	0.00	0.00	12	0.00	0.00	0.00	5450	20231201	-62.57	1870	20231212	9.09	2040	0.00	20240216	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		119777	N	N	0	N	00	N
74	20240216	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	25	2	1.24	171869620	84887	210.52	2010	2040	2010	2610	1410	2010	2024.69	1.04	0	30524	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	185	0.00	0.00	12	0.93	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2040	-0.25	20240216	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		94253	N	N	0	N	00	N
75	20240216	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	25	2	1.24	170351510	84141	208.67	2010	2040	2010	2610	1410	2010	2024.60	1.04	0	30417	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	185	0.00	0.00	12	0.92	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2040	-0.25	20240216	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		94253	N	N	0	N	00	N
76	20240216	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	25	2	1.24	154976110	76584	189.93	2010	2040	2010	2610	1410	2010	2023.61	1.04	0	30525	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	185	0.00	0.00	12	0.84	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2040	-0.25	20240216	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		94253	N	N	0	N	00	N
77	20240216	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	25	2	1.24	133433150	66012	163.71	2010	2035	2010	2610	1410	2010	2021.35	1.04	0	29854	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	185	0.00	0.00	12	0.73	0.00	0.00	5450	20231201	-62.66	1870	20231212	8.82	2035	0.00	20240216	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		94253	N	N	0	N	00	N
78	20240216	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	114891720	56883	141.07	2010	2030	2010	2610	1410	2010	2019.79	1.04	0	25965	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	185	0.00	0.00	12	0.63	0.00	0.00	5450	20231201	-62.75	1870	20231212	8.56	2030	0.00	20240216	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		94253	N	N	0	N	00	N
79	20240216	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	104021485	51528	127.79	2010	2030	2010	2610	1410	2010	2018.74	1.04	0	25155	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	184	0.00	0.00	12	0.57	0.00	0.00	5450	20231201	-62.84	1870	20231212	8.29	2030	-0.25	20240216	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		94253	N	N	0	N	00	N
80	20240216	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	37499595	18558	46.02	2010	2030	2010	2610	1410	2010	2020.67	1.04	0	14537	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	184	0.00	0.00	12	0.20	0.00	0.00	5450	20231201	-62.94	1870	20231212	8.02	2030	-0.49	20240216	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		94253	N	N	0	N	00	N
81	20240215	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	77894420	38739	79.70	2000	2015	2000	2610	1410	2010	2010.75	1.03	0	5606	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.43	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	0.00	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		93652	N	N	0	N	00	N
82	20240215	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	73650020	36623	75.35	2000	2015	2000	2610	1410	2010	2011.03	1.03	0	5456	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.40	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	0.00	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		93652	N	N	0	N	00	N
83	20240215	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	65593400	32609	67.09	2000	2015	2000	2610	1410	2010	2011.51	1.03	0	4506	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.36	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	0.00	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		93652	N	N	0	N	00	N
84	20240215	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	62658155	31152	64.09	2000	2015	2000	2610	1410	2010	2011.37	1.03	0	3556	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.34	0.00	0.00	5450	20231201	-63.03	1870	20231212	7.75	2015	0.00	20240115	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		93652	N	N	0	N	00	N
85	20240215	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	59125495	29396	60.48	2000	2015	2000	2610	1410	2010	2011.34	1.03	0	2606	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.32	0.00	0.00	5450	20231201	-63.03	1870	20231212	7.75	2015	0.00	20240115	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		93652	N	N	0	N	00	N
86	20240215	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	48098540	23906	49.19	2000	2015	2000	2610	1410	2010	2011.99	1.03	0	1592	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.26	0.00	0.00	5450	20231201	-63.03	1870	20231212	7.75	2015	0.00	20240115	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		93652	N	N	0	N	00	N
87	20240215	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4762690	2381	4.90	2000	2010	2000	2610	1410	2010	2000.29	1.03	0	5	2023	2016	2008	2001	1993	2020	2005	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.03	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	-0.25	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		93652	N	N	0	N	00	N
88	20240214	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	97644795	48601	140.40	2005	2015	2000	2610	1410	2010	2009.11	1.05	0	1497	2017	2013	2006	2002	1995	2015	2004	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.53	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	0.00	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		95160	N	N	0	N	00	N
89	20240214	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	97226715	48393	139.80	2005	2015	2000	2610	1410	2010	2009.11	1.05	0	1347	2017	2013	2006	2002	1995	2015	2004	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.53	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	0.00	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		95160	N	N	0	N	00	N
90	20240214	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	93079095	46330	133.84	2005	2015	2000	2610	1410	2010	2009.05	1.05	0	1332	2017	2013	2006	2002	1995	2015	2004	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.51	0.00	0.00	5450	20231201	-63.03	1870	20231212	7.75	2015	0.00	20240115	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		95160	N	N	0	N	00	N
91	20240214	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	54709955	27255	78.74	2005	2015	2000	2610	1410	2010	2007.34	1.05	0	852	2017	2013	2006	2002	1995	2015	2004	9	600	100	1400	5	1	9100000	182	0.00	0.00	12	0.30	0.00	0.00	5450	20231201	-63.21	1870	20231212	7.22	2015	0.00	20240115	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		95160	N	N	0	N	00	N
92	20240214	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	42040155	20943	60.50	2005	2015	2000	2610	1410	2010	2007.36	1.05	0	372	2017	2013	2006	2002	1995	2015	2004	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.23	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	0.00	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		95160	N	N	0	N	00	N
93	20240214	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	40717795	20285	58.60	2005	2015	2000	2610	1410	2010	2007.29	1.05	0	-138	2017	2013	2006	2002	1995	2015	2004	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.22	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	0.00	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		95160	N	N	0	N	00	N
94	20240214	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4304685	2144	6.19	2005	2015	2000	2610	1410	2010	2007.78	1.05	0	5	2017	2013	2006	2002	1995	2015	2004	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.02	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	0.00	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		95160	N	N	0	N	00	N
95	20240213	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	69294386	34615	88.13	2005	2010	1999	2610	1410	2010	2001.86	1.04	0	141	2026	2017	2006	1997	1986	2022	2002	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.38	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	-0.25	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		95024	N	N	0	N	00	N
96	20240213	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	68669871	34304	87.33	2005	2010	1999	2610	1410	2010	2001.80	1.04	0	144	2026	2017	2006	1997	1986	2022	2002	9	600	100	1400	5	1	9100000	182	0.00	0.00	12	0.38	0.00	0.00	5450	20231201	-63.21	1870	20231212	7.22	2015	-0.50	20240115	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		95024	N	N	0	N	00	N
97	20240213	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	65195541	32570	82.92	2005	2010	1999	2610	1410	2010	2001.71	1.04	0	144	2026	2017	2006	1997	1986	2022	2002	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.36	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	-0.25	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		95024	N	N	0	N	00	N
98	20240213	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	57860891	28907	73.59	2005	2010	1999	2610	1410	2010	2001.62	1.04	0	144	2026	2017	2006	1997	1986	2022	2002	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.32	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	-0.25	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		95024	N	N	0	N	00	N
99	20240213	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	52238621	26103	66.46	2005	2010	1999	2610	1410	2010	2001.25	1.04	0	144	2026	2017	2006	1997	1986	2022	2002	9	600	100	1400	5	1	9100000	182	0.00	0.00	12	0.29	0.00	0.00	5450	20231201	-63.21	1870	20231212	7.22	2015	-0.50	20240115	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		95024	N	N	0	N	00	N
100	20240213	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	51185786	25578	65.12	2005	2010	1999	2610	1410	2010	2001.16	1.04	0	144	2026	2017	2006	1997	1986	2022	2002	9	600	100	1400	5	1	9100000	183	0.00	0.00	12	0.28	0.00	0.00	5450	20231201	-63.12	1870	20231212	7.49	2015	-0.25	20240115	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		95024	N	N	0	N	00	N
101	20240213	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	24974596	12474	31.76	2005	2010	1999	2610	1410	2010	2002.13	1.04	0	144	2026	2017	2006	1997	1986	2022	2002	9	600	100	1400	5	1	9100000	182	0.00	0.00	12	0.14	0.00	0.00	5450	20231201	-63.21	1870	20231212	7.22	2015	-0.50	20240115	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		95024	N	N	0	N	00	N