KissMeData/478390/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	2045	0	3	0.00	32741605	16007	502.89	2045	2050	2025	2655	1435	2045	2045.46	0.26	0	3486	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.26	0.00	0.00	4320	20240621	-52.66	1970	20241226	3.81	2050	0.00	20250213	1990	2.76	20250102	4320	-52.66	20240621	1970	3.81	20241226	0.00	N	478390	100	6 억		16014	N	N	0	N	00	N
3	20250219	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	32318430	15800	496.39	2045	2050	2025	2655	1435	2045	2045.47	0.26	0	3484	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.25	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	0.00	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16014	N	N	0	N	00	N
4	20250219	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	31763550	15528	487.84	2045	2050	2025	2655	1435	2045	2045.57	0.26	0	3220	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.25	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	0.00	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16014	N	N	0	N	00	N
5	20250219	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	31008745	15158	476.22	2045	2050	2025	2655	1435	2045	2045.70	0.26	0	2851	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.24	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	0.00	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16014	N	N	0	N	00	N
6	20250219	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	30476305	14897	468.02	2045	2050	2025	2655	1435	2045	2045.80	0.26	0	2590	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.24	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	0.00	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16014	N	N	0	N	00	N
7	20250219	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	21765470	10643	334.37	2045	2050	2025	2655	1435	2045	2045.05	0.26	0	1871	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.17	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	0.00	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16014	N	N	0	N	00	N
8	20250219	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	11871535	5800	182.22	2045	2050	2025	2655	1435	2045	2046.82	0.26	0	10	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-52.89	1970	20241226	3.30	2050	0.00	20250213	1990	2.26	20250102	4320	-52.89	20240621	1970	3.30	20241226	0.00	N	478390	100	6 억		16014	N	N	0	N	00	N
9	20250219	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	5206550	2541	79.83	2045	2050	2045	2655	1435	2045	2049.02	0.26	0	0	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	128	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-52.55	1970	20241226	4.06	2050	0.00	20250213	1990	3.02	20250102	4320	-52.55	20240621	1970	4.06	20241226	0.00	N	478390	100	6 억		16014	N	N	0	N	00	N
10	20250218	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	6461760	3183	52.15	2015	2045	2015	2655	1435	2045	2030.08	0.26	0	-22	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-52.66	1970	20241226	3.81	2050	-0.24	20250213	1990	2.76	20250102	4320	-52.66	20240621	1970	3.81	20241226	0.00	N	478390	100	6 억		16036	N	N	0	N	00	N
11	20250218	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	5364350	2646	43.36	2015	2045	2015	2655	1435	2045	2027.34	0.26	0	0	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-52.89	1970	20241226	3.30	2050	-0.73	20250213	1990	2.26	20250102	4320	-52.89	20240621	1970	3.30	20241226	0.00	N	478390	100	6 억		16036	N	N	0	N	00	N
12	20250218	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-20	5	-0.98	4465490	2203	36.10	2015	2045	2015	2655	1435	2045	2027.00	0.26	0	7	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	126	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-53.12	1970	20241226	2.79	2050	-1.22	20250213	1990	1.76	20250102	4320	-53.12	20240621	1970	2.79	20241226	0.00	N	478390	100	6 억		16036	N	N	0	N	00	N
13	20250218	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-25	5	-1.22	3563660	1757	28.79	2015	2045	2015	2655	1435	2045	2028.26	0.26	0	3	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	126	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2050	-1.46	20250213	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16036	N	N	0	N	00	N
14	20250218	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	2636315	1299	21.28	2015	2045	2015	2655	1435	2045	2029.50	0.26	0	-3	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.01	1970	20241226	3.05	2050	-0.98	20250213	1990	2.01	20250102	4320	-53.01	20240621	1970	3.05	20241226	0.00	N	478390	100	6 억		16036	N	N	0	N	00	N
15	20250218	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	1751225	863	14.14	2015	2045	2015	2655	1435	2045	2029.23	0.26	0	-3	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	126	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.01	1970	20241226	3.05	2050	-0.98	20250213	1990	2.01	20250102	4320	-53.01	20240621	1970	3.05	20241226	0.00	N	478390	100	6 억		16036	N	N	0	N	00	N
16	20250218	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	627400	311	5.10	2015	2045	2015	2655	1435	2045	2017.36	0.26	0	-3	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	-0.49	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16036	N	N	0	N	00	N
17	20250218	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.26	0	0	2065	2055	2035	2025	2005	2060	2030	6	610	100	1430	5	1	6220000	127	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-52.66	1970	20241226	3.81	2050	-0.24	20250213	1990	2.76	20250102	4320	-52.66	20240621	1970	3.81	20241226	0.00	N	478390	100	6 억		16036	N	N	0	N	00	N
18	20250217	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	12443770	6103	346.37	2015	2045	2015	2635	1425	2030	2038.96	0.26	0	-387	2050	2040	2030	2020	2010	2045	2025	6	605	100	1420	5	1	6220000	127	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-52.66	1970	20241226	3.81	2050	-0.24	20250213	1990	2.76	20250102	4320	-52.66	20240621	1970	3.81	20241226	0.00	N	478390	100	6 억		16423	N	N	0	N	00	N
19	20250217	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	12431510	6097	346.03	2015	2045	2015	2635	1425	2030	2038.96	0.26	0	-385	2050	2040	2030	2020	2010	2045	2025	6	605	100	1420	5	1	6220000	127	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	-0.49	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16423	N	N	0	N	00	N
20	20250217	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	3496560	1722	97.73	2015	2040	2015	2635	1425	2030	2030.52	0.26	0	-24	2050	2040	2030	2020	2010	2045	2025	6	605	100	1420	5	1	6220000	127	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-52.89	1970	20241226	3.30	2050	-0.73	20250213	1990	2.26	20250102	4320	-52.89	20240621	1970	3.30	20241226	0.00	N	478390	100	6 억		16423	N	N	0	N	00	N
21	20250217	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	3466035	1707	96.88	2015	2040	2015	2635	1425	2030	2030.48	0.26	0	-24	2050	2040	2030	2020	2010	2045	2025	6	605	100	1420	5	1	6220000	127	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-52.89	1970	20241226	3.30	2050	-0.73	20250213	1990	2.26	20250102	4320	-52.89	20240621	1970	3.30	20241226	0.00	N	478390	100	6 억		16423	N	N	0	N	00	N
22	20250217	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	3455860	1702	96.59	2015	2040	2015	2635	1425	2030	2030.47	0.26	0	-24	2050	2040	2030	2020	2010	2045	2025	6	605	100	1420	5	1	6220000	127	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-52.89	1970	20241226	3.30	2050	-0.73	20250213	1990	2.26	20250102	4320	-52.89	20240621	1970	3.30	20241226	0.00	N	478390	100	6 억		16423	N	N	0	N	00	N
23	20250217	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	3232010	1592	90.35	2015	2040	2015	2635	1425	2030	2030.16	0.26	0	-24	2050	2040	2030	2020	2010	2045	2025	6	605	100	1420	5	1	6220000	127	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-52.89	1970	20241226	3.30	2050	-0.73	20250213	1990	2.26	20250102	4320	-52.89	20240621	1970	3.30	20241226	0.00	N	478390	100	6 억		16423	N	N	0	N	00	N
24	20250217	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	1964250	969	54.99	2015	2040	2015	2635	1425	2030	2027.09	0.26	0	13	2050	2040	2030	2020	2010	2045	2025	6	605	100	1420	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.01	1970	20241226	3.05	2050	-0.98	20250213	1990	2.01	20250102	4320	-53.01	20240621	1970	3.05	20241226	0.00	N	478390	100	6 억		16423	N	N	0	N	00	N
25	20250217	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.26	0	0	2050	2040	2030	2020	2010	2045	2025	6	605	100	1420	5	1	6220000	126	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.01	1970	20241226	3.05	2050	-0.98	20250213	1990	2.01	20250102	4320	-53.01	20240621	1970	3.05	20241226	0.00	N	478390	100	6 억		16423	N	N	0	N	00	N
26	20250214	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	3566850	1762	30.35	2020	2040	2020	2650	1430	2040	2024.32	0.27	0	-107	2070	2055	2035	2020	2000	2062	2027	6	610	100	1420	5	1	6220000	126	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-53.01	1970	20241226	3.05	2050	-0.98	20250213	1990	2.01	20250102	4320	-53.01	20240621	1970	3.05	20241226	0.00	N	478390	100	6 억		16530	N	N	0	N	00	N
27	20250214	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	3033085	1499	25.82	2020	2040	2020	2650	1430	2040	2023.41	0.27	0	-103	2070	2055	2035	2020	2000	2062	2027	6	610	100	1420	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.12	1970	20241226	2.79	2050	-1.22	20250213	1990	1.76	20250102	4320	-53.12	20240621	1970	2.79	20241226	0.00	N	478390	100	6 억		16530	N	N	0	N	00	N
28	20250214	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	2042815	1010	17.40	2020	2040	2020	2650	1430	2040	2022.59	0.27	0	-40	2070	2055	2035	2020	2000	2062	2027	6	610	100	1420	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.12	1970	20241226	2.79	2050	-1.22	20250213	1990	1.76	20250102	4320	-53.12	20240621	1970	2.79	20241226	0.00	N	478390	100	6 억		16530	N	N	0	N	00	N
29	20250214	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	1668230	825	14.21	2020	2040	2020	2650	1430	2040	2022.10	0.27	0	-40	2070	2055	2035	2020	2000	2062	2027	6	610	100	1420	5	1	6220000	126	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2050	-1.46	20250213	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16530	N	N	0	N	00	N
30	20250214	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	1268240	627	10.80	2020	2040	2020	2650	1430	2040	2022.71	0.27	0	-40	2070	2055	2035	2020	2000	2062	2027	6	610	100	1420	5	1	6220000	126	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2050	-1.46	20250213	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16530	N	N	0	N	00	N
31	20250214	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	898580	444	7.65	2020	2040	2020	2650	1430	2040	2023.83	0.27	0	-40	2070	2055	2035	2020	2000	2062	2027	6	610	100	1420	5	1	6220000	126	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2050	-1.46	20250213	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16530	N	N	0	N	00	N
32	20250214	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	433940	214	3.69	2020	2040	2020	2650	1430	2040	2027.76	0.27	0	-40	2070	2055	2035	2020	2000	2062	2027	6	610	100	1420	5	1	6220000	126	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2050	-1.46	20250213	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16530	N	N	0	N	00	N
33	20250214	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	97620	48	0.83	2020	2040	2020	2650	1430	2040	2033.75	0.27	0	-40	2070	2055	2035	2020	2000	2062	2027	6	610	100	1420	5	1	6220000	127	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	-0.49	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16530	N	N	0	N	00	N
34	20250213	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	11761725	5805	19.21	2020	2050	2015	2650	1430	2040	2026.14	0.26	0	53	2053	2046	2033	2026	2013	2050	2030	6	610	100	1420	5	1	6220000	127	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	-0.49	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16477	N	N	0	N	00	N
35	20250213	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	11276015	5566	18.42	2020	2050	2015	2650	1430	2040	2025.87	0.26	0	53	2053	2046	2033	2026	2013	2050	2030	6	610	100	1420	5	1	6220000	125	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2050	-1.71	20250213	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		16477	N	N	0	N	00	N
36	20250213	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	8682560	4279	14.16	2020	2050	2015	2650	1430	2040	2029.11	0.26	0	53	2053	2046	2033	2026	2013	2050	2030	6	610	100	1420	5	1	6220000	125	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2050	-1.71	20250213	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		16477	N	N	0	N	00	N
37	20250213	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	7225545	3557	11.77	2020	2050	2020	2650	1430	2040	2031.36	0.26	0	-8	2053	2046	2033	2026	2013	2050	2030	6	610	100	1420	5	1	6220000	127	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	-0.49	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16477	N	N	0	N	00	N
38	20250213	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	3664405	1797	5.95	2020	2050	2020	2650	1430	2040	2039.18	0.26	0	-8	2053	2046	2033	2026	2013	2050	2030	6	610	100	1420	5	1	6220000	127	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	-0.49	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16477	N	N	0	N	00	N
39	20250213	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	3664405	1797	5.95	2020	2050	2020	2650	1430	2040	2039.18	0.26	0	-8	2053	2046	2033	2026	2013	2050	2030	6	610	100	1420	5	1	6220000	127	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2050	-0.49	20250213	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16477	N	N	0	N	00	N
40	20250213	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	3635885	1783	5.90	2020	2050	2020	2650	1430	2040	2039.20	0.26	0	-8	2053	2046	2033	2026	2013	2050	2030	6	610	100	1420	5	1	6220000	127	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-52.66	1970	20241226	3.81	2050	-0.24	20250213	1990	2.76	20250102	4320	-52.66	20240621	1970	3.81	20241226	0.00	N	478390	100	6 억		16477	N	N	0	N	00	N
41	20250213	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	137460	68	0.23	2020	2040	2020	2650	1430	2040	2021.47	0.26	0	-8	2053	2046	2033	2026	2013	2050	2030	6	610	100	1420	5	1	6220000	127	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2040	0.00	20250212	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16477	N	N	0	N	00	N
42	20250212	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	61300515	30212	413.13	2020	2040	2020	2630	1420	2025	2029.01	0.27	0	-465	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	6220000	127	0.00	0.00	12	0.49	0.00	0.00	4320	20240621	-52.78	1970	20241226	3.55	2040	0.00	20250212	1990	2.51	20250102	4320	-52.78	20240621	1970	3.55	20241226	0.00	N	478390	100	6 억		16942	N	N	0	N	00	N
43	20250212	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	60941875	30036	410.72	2020	2035	2020	2630	1420	2025	2028.96	0.27	0	-465	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.48	0.00	0.00	4320	20240621	-53.01	1970	20241226	3.05	2035	-0.25	20250212	1990	2.01	20250102	4320	-53.01	20240621	1970	3.05	20241226	0.00	N	478390	100	6 억		16942	N	N	0	N	00	N
44	20250212	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	40221640	19829	271.15	2020	2035	2020	2630	1420	2025	2028.43	0.27	0	-460	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.32	0.00	0.00	4320	20240621	-53.01	1970	20241226	3.05	2035	-0.25	20250212	1990	2.01	20250102	4320	-53.01	20240621	1970	3.05	20241226	0.00	N	478390	100	6 억		16942	N	N	0	N	00	N
45	20250212	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	39450240	19449	265.95	2020	2035	2020	2630	1420	2025	2028.39	0.27	0	-460	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.31	0.00	0.00	4320	20240621	-53.01	1970	20241226	3.05	2035	-0.25	20250212	1990	2.01	20250102	4320	-53.01	20240621	1970	3.05	20241226	0.00	N	478390	100	6 억		16942	N	N	0	N	00	N
46	20250212	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	36738160	18113	247.68	2020	2035	2020	2630	1420	2025	2028.28	0.27	0	-460	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.29	0.00	0.00	4320	20240621	-53.01	1970	20241226	3.05	2035	-0.25	20250212	1990	2.01	20250102	4320	-53.01	20240621	1970	3.05	20241226	0.00	N	478390	100	6 억		16942	N	N	0	N	00	N
47	20250212	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	18425950	9099	124.42	2020	2030	2020	2630	1420	2025	2025.05	0.27	0	-271	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.15	0.00	0.00	4320	20240621	-53.01	1970	20241226	3.05	2030	0.00	20250211	1990	2.01	20250102	4320	-53.01	20240621	1970	3.05	20241226	0.00	N	478390	100	6 억		16942	N	N	0	N	00	N
48	20250212	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	933345	462	6.32	2020	2025	2020	2630	1420	2025	2020.23	0.27	0	0	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2030	-0.49	20250211	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16942	N	N	0	N	00	N
49	20250212	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	121200	60	0.82	2020	2020	2020	2630	1420	2025	2020.00	0.27	0	0	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2030	-0.49	20250211	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16942	N	N	0	N	00	N
50	20250211	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	14756015	7313	184.58	2020	2030	2010	2625	1415	2020	2017.78	0.27	0	30	2033	2026	2018	2011	2003	2027	2012	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.12	0.00	0.00	4320	20240621	-53.12	1970	20241226	2.79	2030	-0.25	20250211	1990	1.76	20250102	4320	-53.12	20240621	1970	2.79	20241226	0.00	N	478390	100	6 억		16961	N	N	0	N	00	N
51	20250211	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	13227965	6557	165.50	2020	2030	2010	2625	1415	2020	2017.38	0.27	0	53	2033	2026	2018	2011	2003	2027	2012	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.11	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2030	-0.49	20250211	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16961	N	N	0	N	00	N
52	20250211	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	11796780	5849	147.63	2020	2030	2010	2625	1415	2020	2016.89	0.27	0	57	2033	2026	2018	2011	2003	2027	2012	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2030	-0.49	20250211	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16961	N	N	0	N	00	N
53	20250211	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	11006320	5457	137.73	2020	2030	2010	2625	1415	2020	2016.92	0.27	0	49	2033	2026	2018	2011	2003	2027	2012	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2030	-0.74	20250211	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		16961	N	N	0	N	00	N
54	20250211	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	9676210	4797	121.08	2020	2030	2010	2625	1415	2020	2017.14	0.27	0	49	2033	2026	2018	2011	2003	2027	2012	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.08	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2030	-0.74	20250211	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		16961	N	N	0	N	00	N
55	20250211	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	8991415	4457	112.49	2020	2030	2010	2625	1415	2020	2017.37	0.27	0	49	2033	2026	2018	2011	2003	2027	2012	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2030	-0.99	20250211	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		16961	N	N	0	N	00	N
56	20250211	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	1666550	825	20.82	2020	2030	2015	2625	1415	2020	2020.06	0.27	0	49	2033	2026	2018	2011	2003	2027	2012	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2030	-0.74	20250211	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		16961	N	N	0	N	00	N
57	20250211	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	32320	16	0.40	2020	2020	2020	2625	1415	2020	2020.00	0.27	0	9	2033	2026	2018	2011	2003	2027	2012	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	-0.25	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16961	N	N	0	N	00	N
58	20250210	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	7992375	3962	300.38	2020	2025	2010	2625	1415	2020	2017.26	0.27	0	-10	2030	2025	2015	2010	2000	2027	2012	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	0.00	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16971	N	N	0	N	00	N
59	20250210	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	7853120	3893	295.15	2020	2025	2010	2625	1415	2020	2017.24	0.27	0	-3	2030	2025	2015	2010	2000	2027	2012	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2025	0.00	20250205	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		16971	N	N	0	N	00	N
60	20250210	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	7037095	3488	264.44	2020	2025	2010	2625	1415	2020	2017.52	0.27	0	2	2030	2025	2015	2010	2000	2027	2012	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	0.00	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		16971	N	N	0	N	00	N
61	20250210	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	6584825	3263	247.38	2020	2025	2010	2625	1415	2020	2018.03	0.27	0	2	2030	2025	2015	2010	2000	2027	2012	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	0.00	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		16971	N	N	0	N	00	N
62	20250210	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	6061850	3003	227.67	2020	2025	2015	2625	1415	2020	2018.60	0.27	0	0	2030	2025	2015	2010	2000	2027	2012	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2025	0.00	20250205	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		16971	N	N	0	N	00	N
63	20250210	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	5402930	2676	202.88	2020	2025	2015	2625	1415	2020	2019.03	0.27	0	0	2030	2025	2015	2010	2000	2027	2012	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2025	0.00	20250205	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		16971	N	N	0	N	00	N
64	20250210	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2856375	1414	107.20	2020	2025	2020	2625	1415	2020	2020.07	0.27	0	0	2030	2025	2015	2010	2000	2027	2012	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	0.00	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16971	N	N	0	N	00	N
65	20250210	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	404000	200	15.16	2020	2020	2020	2625	1415	2020	2020.00	0.27	0	0	2030	2025	2015	2010	2000	2027	2012	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	-0.25	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16971	N	N	0	N	00	N
66	20250207	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2653650	1319	19.06	2010	2020	2005	2625	1415	2020	2011.87	0.27	0	-2	2033	2026	2013	2006	1993	2030	2010	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	-0.25	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16973	N	N	0	N	00	N
67	20250207	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2306210	1147	16.57	2010	2020	2005	2625	1415	2020	2010.65	0.27	0	72	2033	2026	2013	2006	1993	2030	2010	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	-0.25	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16973	N	N	0	N	00	N
68	20250207	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2294140	1141	16.49	2010	2020	2005	2625	1415	2020	2010.64	0.27	0	72	2033	2026	2013	2006	1993	2030	2010	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	-0.25	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16973	N	N	0	N	00	N
69	20250207	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2088600	1039	15.01	2010	2020	2005	2625	1415	2020	2010.20	0.27	0	72	2033	2026	2013	2006	1993	2030	2010	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2025	-0.49	20250205	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		16973	N	N	0	N	00	N
70	20250207	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	1099660	547	7.90	2010	2020	2005	2625	1415	2020	2010.35	0.27	0	8	2033	2026	2013	2006	1993	2030	2010	6	605	100	1410	5	1	6220000	125	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		16973	N	N	0	N	00	N
71	20250207	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	637835	318	4.59	2010	2020	2005	2625	1415	2020	2005.77	0.27	0	8	2033	2026	2013	2006	1993	2030	2010	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	-0.25	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16973	N	N	0	N	00	N
72	20250207	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	637835	318	4.59	2010	2020	2005	2625	1415	2020	2005.77	0.27	0	8	2033	2026	2013	2006	1993	2030	2010	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	-0.25	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16973	N	N	0	N	00	N
73	20250207	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.27	0	0	2033	2026	2013	2006	1993	2030	2010	6	605	100	1410	5	1	6220000	126	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	-0.25	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16973	N	N	0	N	00	N
74	20250206	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	13973920	6921	159.88	2000	2020	2000	2610	1410	2010	2019.06	0.27	0	-2	2040	2025	2010	1995	1980	2025	1995	6	600	100	1400	5	1	6220000	126	0.00	0.00	12	0.11	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	-0.25	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16975	N	N	0	N	00	N
75	20250206	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	13955775	6912	159.67	2000	2020	2000	2610	1410	2010	2019.06	0.27	0	0	2040	2025	2010	1995	1980	2025	1995	6	600	100	1400	5	1	6220000	126	0.00	0.00	12	0.11	0.00	0.00	4320	20240621	-53.24	1970	20241226	2.54	2025	-0.25	20250205	1990	1.51	20250102	4320	-53.24	20240621	1970	2.54	20241226	0.00	N	478390	100	6 억		16975	N	N	0	N	00	N
76	20250206	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	1037300	516	11.92	2000	2015	2000	2610	1410	2010	2010.27	0.27	0	2	2040	2025	2010	1995	1980	2025	1995	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2025	-0.49	20250205	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		16975	N	N	0	N	00	N
77	20250206	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	966775	481	11.11	2000	2010	2000	2610	1410	2010	2009.93	0.27	0	2	2040	2025	2010	1995	1980	2025	1995	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		16975	N	N	0	N	00	N
78	20250206	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	956725	476	11.00	2000	2010	2000	2610	1410	2010	2009.93	0.27	0	2	2040	2025	2010	1995	1980	2025	1995	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		16975	N	N	0	N	00	N
79	20250206	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	637160	317	7.32	2000	2010	2000	2610	1410	2010	2009.97	0.27	0	2	2040	2025	2010	1995	1980	2025	1995	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		16975	N	N	0	N	00	N
80	20250206	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10040	5	0.12	2000	2010	2000	2610	1410	2010	2008.00	0.27	0	0	2040	2025	2010	1995	1980	2025	1995	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		16975	N	N	0	N	00	N
81	20250206	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.27	0	0	2040	2025	2010	1995	1980	2025	1995	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		16975	N	N	0	N	00	N
82	20250205	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	8679585	4329	57.86	2010	2025	1995	2600	1400	2000	2004.99	0.27	0	-69	2021	2010	2004	1993	1987	2007	1990	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		17044	N	N	0	N	00	N
83	20250205	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	8430345	4205	56.20	2010	2025	1995	2600	1400	2000	2004.84	0.27	0	-17	2021	2010	2004	1993	1987	2007	1990	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		17044	N	N	0	N	00	N
84	20250205	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	5286330	2633	35.19	2010	2025	1995	2600	1400	2000	2007.72	0.27	0	-17	2021	2010	2004	1993	1987	2007	1990	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		17044	N	N	0	N	00	N
85	20250205	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	5270305	2625	35.08	2010	2025	1995	2600	1400	2000	2007.74	0.27	0	-17	2021	2010	2004	1993	1987	2007	1990	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2025	-0.49	20250205	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		17044	N	N	0	N	00	N
86	20250205	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	3168370	1581	21.13	2010	2025	1995	2600	1400	2000	2004.03	0.27	0	-17	2021	2010	2004	1993	1987	2007	1990	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		17044	N	N	0	N	00	N
87	20250205	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	944170	471	6.30	2010	2025	1995	2600	1400	2000	2004.61	0.27	0	-17	2021	2010	2004	1993	1987	2007	1990	6	600	100	1400	5	1	6220000	124	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.70	1970	20241226	1.52	2025	-1.23	20250205	1990	0.50	20250102	4320	-53.70	20240621	1970	1.52	20241226	0.00	N	478390	100	6 억		17044	N	N	0	N	00	N
88	20250205	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	378170	188	2.51	2010	2025	1995	2600	1400	2000	2011.54	0.27	0	-69	2021	2010	2004	1993	1987	2007	1990	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		17044	N	N	0	N	00	N
89	20250205	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	326070	162	2.17	2010	2025	2010	2600	1400	2000	2012.78	0.27	0	-66	2021	2010	2004	1993	1987	2007	1990	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2025	-0.74	20250205	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		17044	N	N	0	N	00	N
90	20250204	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	15002203	7482	701.22	2015	2015	1998	2615	1415	2015	2005.11	0.28	0	-82	2034	2024	2010	2000	1986	2017	1993	6	600	100	1410	5	1	6220000	124	0.00	0.00	12	0.12	0.00	0.00	4320	20240621	-53.70	1970	20241226	1.52	2020	-0.99	20250103	1990	0.50	20250102	4320	-53.70	20240621	1970	1.52	20241226	0.00	N	478390	100	6 억		17175	N	N	0	N	00	N
91	20250204	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	14476203	7219	676.57	2015	2015	1998	2615	1415	2015	2005.29	0.28	0	81	2034	2024	2010	2000	1986	2017	1993	6	600	100	1410	5	1	6220000	124	0.00	0.00	12	0.12	0.00	0.00	4320	20240621	-53.70	1970	20241226	1.52	2020	-0.99	20250103	1990	0.50	20250102	4320	-53.70	20240621	1970	1.52	20241226	0.00	N	478390	100	6 억		17175	N	N	0	N	00	N
92	20250204	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-17	5	-0.84	8325266	4141	388.10	2015	2015	1998	2615	1415	2015	2010.45	0.28	0	85	2034	2024	2010	2000	1986	2017	1993	6	600	100	1410	1	1	6220000	124	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-53.75	1970	20241226	1.42	2020	-1.09	20250103	1990	0.40	20250102	4320	-53.75	20240621	1970	1.42	20241226	0.00	N	478390	100	6 억		17175	N	N	0	N	00	N
93	20250204	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6423695	3193	299.25	2015	2015	2000	2615	1415	2015	2011.81	0.28	0	60	2034	2024	2010	2000	1986	2017	1993	6	600	100	1410	5	1	6220000	125	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2020	-0.25	20250103	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		17175	N	N	0	N	00	N
94	20250204	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6407610	3185	298.50	2015	2015	2000	2615	1415	2015	2011.81	0.28	0	60	2034	2024	2010	2000	1986	2017	1993	6	600	100	1410	5	1	6220000	125	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2020	-0.25	20250103	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		17175	N	N	0	N	00	N
95	20250204	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6387460	3175	297.56	2015	2015	2000	2615	1415	2015	2011.80	0.28	0	60	2034	2024	2010	2000	1986	2017	1993	6	600	100	1410	5	1	6220000	125	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2020	-0.25	20250103	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		17175	N	N	0	N	00	N
96	20250204	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3951690	1966	184.25	2015	2015	2000	2615	1415	2015	2010.02	0.28	0	-6	2034	2024	2010	2000	1986	2017	1993	6	600	100	1410	5	1	6220000	125	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-53.36	1970	20241226	2.28	2020	-0.25	20250103	1990	1.26	20250102	4320	-53.36	20240621	1970	2.28	20241226	0.00	N	478390	100	6 억		17175	N	N	0	N	00	N
97	20250204	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1186145	590	55.30	2015	2015	2010	2615	1415	2015	2010.42	0.28	0	42	2034	2024	2010	2000	1986	2017	1993	6	600	100	1410	5	1	6220000	125	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.47	1970	20241226	2.03	2020	-0.50	20250103	1990	1.01	20250102	4320	-53.47	20240621	1970	2.03	20241226	0.00	N	478390	100	6 억		17175	N	N	0	N	00	N