KissMeData/478110/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250219	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	5	2	0.25	61311363	30752	155.76	1995	2000	1993	2590	1396	1993	1993.74	0.00	0	9015	2017	2004	1997	1984	1977	2001	1981	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.61	0.00	0.00	3685	20240712	-45.78	1960	20250106	1.94	2010	-0.60	20250205	1960	1.94	20250106	3685	-45.78	20240712	1960	1.94	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
3	20250219	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	6	2	0.30	60332343	30262	153.28	1995	2000	1993	2590	1396	1993	1993.67	0.00	0	9505	2017	2004	1997	1984	1977	2001	1981	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.60	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	2010	-0.55	20250205	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
4	20250219	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	6	2	0.30	60332343	30262	153.28	1995	2000	1993	2590	1396	1993	1993.67	0.00	0	9505	2017	2004	1997	1984	1977	2001	1981	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.60	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	2010	-0.55	20250205	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
5	20250219	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	34410648	17261	87.43	1995	2000	1993	2590	1396	1993	1993.55	0.00	0	9449	2017	2004	1997	1984	1977	2001	1981	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.34	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	2010	-0.75	20250205	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
6	20250219	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	31615653	15860	80.33	1995	2000	1993	2590	1396	1993	1993.42	0.00	0	9449	2017	2004	1997	1984	1977	2001	1981	5	597	100	1390	5	1	5020000	100	0.00	0.00	12	0.32	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
7	20250219	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	31609653	15857	80.32	1995	2000	1993	2590	1396	1993	1993.42	0.00	0	9449	2017	2004	1997	1984	1977	2001	1981	5	597	100	1390	5	1	5020000	100	0.00	0.00	12	0.32	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
8	20250219	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	31599653	15852	80.29	1995	2000	1993	2590	1396	1993	1993.42	0.00	0	9449	2017	2004	1997	1984	1977	2001	1981	5	597	100	1390	5	1	5020000	100	0.00	0.00	12	0.32	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
9	20250219	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1993	0.00	0.00	0	0	2017	2004	1997	1984	1977	2001	1981	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	2010	-0.85	20250205	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
10	20250218	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-12	5	-0.60	39313258	19743	913.18	2010	2010	1990	2605	1405	2005	1991.25	0.00	0	748	2024	2014	2000	1990	1976	2019	1995	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.39	0.00	0.00	3685	20240712	-45.92	1960	20250106	1.68	2010	0.00	20250205	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
11	20250218	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-11	5	-0.55	37986628	19078	882.42	2010	2010	1990	2605	1405	2005	1991.12	0.00	0	1198	2024	2014	2000	1990	1976	2019	1995	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.38	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2010	0.00	20250205	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
12	20250218	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	34969706	17565	812.44	2010	2010	1990	2605	1405	2005	1990.87	0.00	0	0	2024	2014	2000	1990	1976	2019	1995	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.35	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
13	20250218	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	33889345	17023	787.37	2010	2010	1990	2605	1405	2005	1990.80	0.00	0	0	2024	2014	2000	1990	1976	2019	1995	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.34	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
14	20250218	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	33889345	17023	787.37	2010	2010	1990	2605	1405	2005	1990.80	0.00	0	0	2024	2014	2000	1990	1976	2019	1995	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.34	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
15	20250218	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	33889345	17023	787.37	2010	2010	1990	2605	1405	2005	1990.80	0.00	0	0	2024	2014	2000	1990	1976	2019	1995	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.34	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
16	20250218	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	15958040	8015	370.72	2010	2010	1990	2605	1405	2005	1991.02	0.00	0	0	2024	2014	2000	1990	1976	2019	1995	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
17	20250218	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	20100	10	0.46	2010	2010	2010	2605	1405	2005	2010.00	0.00	0	0	2024	2014	2000	1990	1976	2019	1995	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
18	20250217	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4310335	2162	19.70	1986	2010	1986	2600	1400	2000	1993.68	0.00	0	0	2009	2004	1995	1990	1981	2007	1993	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
19	20250217	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4310335	2162	19.70	1986	2010	1986	2600	1400	2000	1993.68	0.00	0	0	2009	2004	1995	1990	1981	2007	1993	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
20	20250217	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4310335	2162	19.70	1986	2010	1986	2600	1400	2000	1993.68	0.00	0	0	2009	2004	1995	1990	1981	2007	1993	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
21	20250217	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4310335	2162	19.70	1986	2010	1986	2600	1400	2000	1993.68	0.00	0	0	2009	2004	1995	1990	1981	2007	1993	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
22	20250217	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4290285	2152	19.61	1986	2010	1986	2600	1400	2000	1993.63	0.00	0	0	2009	2004	1995	1990	1981	2007	1993	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	0.00	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
23	20250217	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	4200260	2107	19.20	1986	2010	1986	2600	1400	2000	1993.48	0.00	0	0	2009	2004	1995	1990	1981	2007	1993	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
24	20250217	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4148000	2081	18.97	1986	2000	1986	2600	1400	2000	1993.27	0.00	0	0	2009	2004	1995	1990	1981	2007	1993	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
25	20250217	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2050000	1032	9.41	1986	2000	1986	2600	1400	2000	1986.43	0.00	0	0	2009	2004	1995	1990	1981	2007	1993	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
26	20250214	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	21847367	10972	81.26	2000	2000	1986	2600	1400	2000	1991.19	0.00	0	0	2010	2005	2000	1995	1990	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.22	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
27	20250214	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	21127367	10612	78.60	2000	2000	1986	2600	1400	2000	1990.89	0.00	0	0	2010	2005	2000	1995	1990	2005	1995	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	2010	-0.55	20250205	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
28	20250214	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	21127367	10612	78.60	2000	2000	1986	2600	1400	2000	1990.89	0.00	0	0	2010	2005	2000	1995	1990	2005	1995	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	2010	-0.55	20250205	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
29	20250214	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	16155596	8111	60.07	2000	2000	1989	2600	1400	2000	1991.81	0.00	0	0	2010	2005	2000	1995	1990	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
30	20250214	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	16149596	8108	60.05	2000	2000	1989	2600	1400	2000	1991.81	0.00	0	0	2010	2005	2000	1995	1990	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
31	20250214	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	15949596	8008	59.31	2000	2000	1989	2600	1400	2000	1991.71	0.00	0	0	2010	2005	2000	1995	1990	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
32	20250214	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2000	1	0.01	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2010	2005	2000	1995	1990	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
33	20250214	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.00	0	0	2010	2005	2000	1995	1990	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
34	20250213	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	26959294	13502	1751.23	2000	2005	1995	2600	1400	2000	1996.69	0.00	0	0	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.27	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
35	20250213	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	26727294	13386	1736.19	2000	2005	1995	2600	1400	2000	1996.66	0.00	0	0	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.27	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
36	20250213	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	22720294	11381	1476.13	2000	2005	1995	2600	1400	2000	1996.34	0.00	0	0	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.23	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
37	20250213	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	22720294	11381	1476.13	2000	2005	1995	2600	1400	2000	1996.34	0.00	0	0	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.23	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
38	20250213	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	22720294	11381	1476.13	2000	2005	1995	2600	1400	2000	1996.34	0.00	0	0	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.23	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
39	20250213	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	22718289	11380	1476.01	2000	2005	1995	2600	1400	2000	1996.33	0.00	0	0	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.23	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
40	20250213	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	5741654	2873	372.63	2000	2005	1995	2600	1400	2000	1998.49	0.00	0	0	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
41	20250213	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1596000	798	103.50	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2008	2003	2000	1995	1992	2004	1996	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
42	20250212	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1540461	771	2.45	2000	2005	1997	2600	1400	2000	1998.00	0.00	0	0	2012	2005	1998	1991	1984	2007	1993	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
43	20250212	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1268461	635	2.02	2000	2005	1997	2600	1400	2000	1997.58	0.00	0	0	2012	2005	1998	1991	1984	2007	1993	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
44	20250212	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	1252461	627	1.99	2000	2005	1997	2600	1400	2000	1997.55	0.00	0	0	2012	2005	1998	1991	1984	2007	1993	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.81	1960	20250106	1.89	2010	-0.65	20250205	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
45	20250212	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	253961	127	0.40	2000	2005	1997	2600	1400	2000	1999.69	0.00	0	0	2012	2005	1998	1991	1984	2007	1993	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
46	20250212	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	253961	127	0.40	2000	2005	1997	2600	1400	2000	1999.69	0.00	0	0	2012	2005	1998	1991	1984	2007	1993	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
47	20250212	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	12015	6	0.02	2000	2005	2000	2600	1400	2000	2002.50	0.00	0	0	2012	2005	1998	1991	1984	2007	1993	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
48	20250212	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2000	1	0.00	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2012	2005	1998	1991	1984	2007	1993	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
49	20250212	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.00	0	0	2012	2005	1998	1991	1984	2007	1993	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
50	20250211	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	62847030	31506	11979.47	2000	2005	1991	2600	1400	2000	1994.76	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.63	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
51	20250211	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	62847030	31506	11979.47	2000	2005	1991	2600	1400	2000	1994.76	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.63	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
52	20250211	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	14955030	7500	2851.71	2000	2005	1991	2600	1400	2000	1994.00	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.15	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
53	20250211	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	14955030	7500	2851.71	2000	2005	1991	2600	1400	2000	1994.00	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.15	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
54	20250211	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	14955030	7500	2851.71	2000	2005	1991	2600	1400	2000	1994.00	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.15	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
55	20250211	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	14955030	7500	2851.71	2000	2005	1991	2600	1400	2000	1994.00	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.15	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
56	20250211	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	12633005	6339	2410.27	2000	2005	1991	2600	1400	2000	1992.90	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.13	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
57	20250211	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	10757000	5401	2053.61	2000	2000	1991	2600	1400	2000	1991.67	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.11	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	-0.50	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
58	20250210	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	526090	263	496.23	2005	2010	2000	2605	1405	2005	2000.34	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	0.00	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
59	20250210	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	22090	11	20.75	2005	2010	2000	2605	1405	2005	2008.18	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	0.00	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
60	20250210	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	22090	11	20.75	2005	2010	2000	2605	1405	2005	2008.18	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2010	0.00	20250205	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
61	20250210	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	18085	9	16.98	2005	2010	2005	2605	1405	2005	2009.44	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
62	20250210	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	18085	9	16.98	2005	2010	2005	2605	1405	2005	2009.44	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
63	20250210	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	18085	9	16.98	2005	2010	2005	2605	1405	2005	2009.44	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
64	20250210	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	6025	3	5.66	2005	2010	2005	2605	1405	2005	2008.33	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
65	20250210	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	6025	3	5.66	2005	2010	2005	2605	1405	2005	2008.33	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.31	N	478110	100	5 억		0	N	N	0	N	00	N
66	20250207	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	106265	53	14.93	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2026	2015	1999	1988	1972	2021	1994	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
67	20250207	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	18045	9	2.54	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2026	2015	1999	1988	1972	2021	1994	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
68	20250207	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	18045	9	2.54	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2026	2015	1999	1988	1972	2021	1994	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
69	20250207	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	18045	9	2.54	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2026	2015	1999	1988	1972	2021	1994	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
70	20250207	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12030	6	1.69	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2026	2015	1999	1988	1972	2021	1994	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
71	20250207	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12030	6	1.69	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2026	2015	1999	1988	1972	2021	1994	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
72	20250207	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2005	1	0.28	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2026	2015	1999	1988	1972	2021	1994	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
73	20250207	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	0	2026	2015	1999	1988	1972	2021	1994	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	-0.25	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
74	20250206	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	708906	355	2.20	1983	2010	1983	2610	1410	2010	1996.92	0.00	0	0	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
75	20250206	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	374071	188	1.16	1983	2010	1983	2610	1410	2010	1989.74	0.00	0	0	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
76	20250206	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	374071	188	1.16	1983	2010	1983	2610	1410	2010	1989.74	0.00	0	0	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
77	20250206	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	374071	188	1.16	1983	2010	1983	2610	1410	2010	1989.74	0.00	0	0	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1960	20250106	2.30	2010	0.00	20250205	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
78	20250206	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	248550	125	0.77	1983	2010	1983	2610	1410	2010	1988.40	0.00	0	0	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
79	20250206	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	248550	125	0.77	1983	2010	1983	2610	1410	2010	1988.40	0.00	0	0	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
80	20250206	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	238500	120	0.74	1983	2010	1983	2610	1410	2010	1987.50	0.00	0	0	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
81	20250206	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	200310	101	0.62	1983	2010	1983	2610	1410	2010	1983.27	0.00	0	0	2019	2014	2005	2000	1991	2017	2003	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
82	20250205	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	14	2	0.70	32387824	16161	231.67	1996	2010	1996	2590	1398	1996	2004.07	0.00	0	-36	2006	2000	1990	1984	1974	2004	1988	5	594	100	1390	5	1	5020000	101	0.00	0.00	12	0.32	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
83	20250205	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	14	2	0.70	32158684	16047	230.03	1996	2010	1996	2590	1398	1996	2004.03	0.00	0	-36	2006	2000	1990	1984	1974	2004	1988	5	594	100	1390	5	1	5020000	101	0.00	0.00	12	0.32	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
84	20250205	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	14	2	0.70	25101704	12536	179.70	1996	2010	1996	2590	1398	1996	2002.37	0.00	0	-36	2006	2000	1990	1984	1974	2004	1988	5	594	100	1390	5	1	5020000	101	0.00	0.00	12	0.25	0.00	0.00	3685	20240712	-45.45	1960	20250106	2.55	2010	0.00	20250205	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
85	20250205	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	1070191	536	7.68	1996	2000	1996	2590	1398	1996	1996.62	0.00	0	-36	2006	2000	1990	1984	1974	2004	1988	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	2005	-0.30	20250121	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
86	20250205	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	1070191	536	7.68	1996	2000	1996	2590	1398	1996	1996.62	0.00	0	-36	2006	2000	1990	1984	1974	2004	1988	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	2005	-0.30	20250121	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
87	20250205	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	1070191	536	7.68	1996	2000	1996	2590	1398	1996	1996.62	0.00	0	-36	2006	2000	1990	1984	1974	2004	1988	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	2005	-0.30	20250121	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
88	20250205	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	858291	430	6.16	1996	2000	1996	2590	1398	1996	1996.03	0.00	0	-36	2006	2000	1990	1984	1974	2004	1988	5	594	100	1390	5	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2005	-0.25	20250121	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
89	20250205	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	852292	427	6.12	1996	1996	1996	2590	1398	1996	1996.00	0.00	0	-36	2006	2000	1990	1984	1974	2004	1988	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
90	20250204	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	13908479	6976	438.74	1985	1996	1980	2590	1396	1993	1993.76	0.00	0	0	2010	2001	1987	1978	1964	1994	1971	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.14	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
91	20250204	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	13806683	6925	435.53	1985	1996	1980	2590	1396	1993	1993.74	0.00	0	0	2010	2001	1987	1978	1964	1994	1971	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.14	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
92	20250204	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	13806683	6925	435.53	1985	1996	1980	2590	1396	1993	1993.74	0.00	0	0	2010	2001	1987	1978	1964	1994	1971	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.14	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
93	20250204	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	3389591	1705	107.23	1985	1996	1980	2590	1396	1993	1988.03	0.00	0	0	2010	2001	1987	1978	1964	1994	1971	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2005	-0.55	20250121	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
94	20250204	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	3389591	1705	107.23	1985	1996	1980	2590	1396	1993	1988.03	0.00	0	0	2010	2001	1987	1978	1964	1994	1971	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.89	1960	20250106	1.73	2005	-0.55	20250121	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
95	20250204	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	3369651	1695	106.60	1985	1996	1980	2590	1396	1993	1987.99	0.00	0	0	2010	2001	1987	1978	1964	1994	1971	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.86	1960	20250106	1.79	2005	-0.50	20250121	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
96	20250204	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	3357676	1689	106.23	1985	1996	1980	2590	1396	1993	1987.97	0.00	0	0	2010	2001	1987	1978	1964	1994	1971	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2005	-0.45	20250121	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
97	20250204	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-13	5	-0.65	297250	150	9.43	1985	1985	1980	2590	1396	1993	1981.67	0.00	0	0	2010	2001	1987	1978	1964	1994	1971	5	597	100	1390	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.27	1960	20250106	1.02	2005	-1.25	20250121	1960	1.02	20250106	3685	-46.27	20240712	1960	1.02	20250106	0.00	N	478110	100	5 억		0	N	N	0	N	00	N