KissMeData/486630/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	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	7762800	3873	83.43	2005	2010	2000	2605	1405	2005	2004.34	0.28	0	212	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.07	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
3	20250219	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7369110	3677	79.21	2005	2010	2000	2605	1405	2005	2004.11	0.28	0	223	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.07	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
4	20250219	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6334715	3160	68.07	2005	2010	2000	2605	1405	2005	2004.66	0.28	0	217	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
5	20250219	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5296125	2642	56.92	2005	2010	2000	2605	1405	2005	2004.59	0.28	0	217	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.05	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
6	20250219	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4294550	2142	46.14	2005	2010	2000	2605	1405	2005	2004.93	0.28	0	217	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
7	20250219	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3196400	1594	34.34	2005	2010	2005	2605	1405	2005	2005.27	0.28	0	215	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
8	20250219	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2117710	1056	22.75	2005	2010	2005	2605	1405	2005	2005.41	0.28	0	215	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
9	20250219	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	868165	433	9.33	2005	2005	2005	2605	1405	2005	2005.00	0.28	0	215	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
10	20250218	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	9301540	4642	15.02	2005	2010	2000	2605	1405	2005	2003.78	0.28	0	0	2021	2012	2006	1997	1991	2017	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.09	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
11	20250218	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7148540	3568	11.55	2005	2010	2000	2605	1405	2005	2003.51	0.28	0	0	2021	2012	2006	1997	1991	2017	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.07	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
12	20250218	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	5862540	2925	9.47	2005	2010	2000	2605	1405	2005	2004.29	0.28	0	0	2021	2012	2006	1997	1991	2017	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
13	20250218	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4465265	2227	7.21	2005	2010	2000	2605	1405	2005	2005.06	0.28	0	0	2021	2012	2006	1997	1991	2017	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
14	20250218	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2236090	1115	3.61	2005	2010	2005	2605	1405	2005	2005.46	0.28	0	0	2021	2012	2006	1997	1991	2017	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
15	20250218	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	912790	455	1.47	2005	2010	2005	2605	1405	2005	2006.13	0.28	0	0	2021	2012	2006	1997	1991	2017	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
16	20250218	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	233095	116	0.38	2005	2010	2005	2605	1405	2005	2009.44	0.28	0	0	2021	2012	2006	1997	1991	2017	2002	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
17	20250218	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12030	6	0.02	2005	2005	2005	2605	1405	2005	2005.00	0.28	0	0	2021	2012	2006	1997	1991	2017	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14637	N	N	0	N	00	N
18	20250217	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	62182615	30898	742.74	2000	2015	2000	2610	1410	2010	2012.51	0.28	0	7	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.58	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	0.00	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
19	20250217	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	45793265	22764	547.21	2000	2015	2000	2610	1410	2010	2011.65	0.28	0	7	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.43	0.00	0.00	3085	20240925	-34.68	1950	20241227	3.33	2015	0.00	20250131	1985	1.51	20250121	3085	-34.68	20240925	1950	3.33	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
20	20250217	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2588600	1291	31.03	2000	2010	2000	2610	1410	2010	2005.11	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
21	20250217	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2588600	1291	31.03	2000	2010	2000	2610	1410	2010	2005.11	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
22	20250217	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2542435	1268	30.48	2000	2010	2000	2610	1410	2010	2005.07	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
23	20250217	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2542435	1268	30.48	2000	2010	2000	2610	1410	2010	2005.07	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
24	20250217	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	142475	71	1.71	2000	2010	2000	2610	1410	2010	2006.69	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
25	20250217	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	64300	32	0.77	2000	2010	2000	2610	1410	2010	2009.38	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
26	20250214	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8340640	4160	108.14	2010	2010	2000	2610	1410	2010	2004.96	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.08	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
27	20250214	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	8178045	4079	106.03	2010	2010	2000	2610	1410	2010	2004.91	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.08	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
28	20250214	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	4458755	2224	57.81	2010	2010	2000	2610	1410	2010	2004.84	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
29	20250214	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3777050	1884	48.97	2010	2010	2000	2610	1410	2010	2004.80	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
30	20250214	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3057240	1525	39.64	2010	2010	2000	2610	1410	2010	2004.75	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
31	20250214	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1429170	713	18.53	2010	2010	2000	2610	1410	2010	2004.45	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
32	20250214	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	735435	367	9.54	2010	2010	2000	2610	1410	2010	2003.91	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
33	20250214	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	48170	24	0.62	2010	2010	2000	2610	1410	2010	2007.08	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14630	N	N	0	N	00	N
34	20250213	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7714630	3847	13.98	2000	2010	2000	2610	1410	2010	2005.36	0.28	0	-2	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.07	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
35	20250213	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	7314970	3648	13.26	2000	2010	2000	2610	1410	2010	2005.20	0.28	0	-2	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.07	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
36	20250213	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	6016900	2999	10.90	2000	2010	2000	2610	1410	2010	2006.30	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
37	20250213	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5112420	2547	9.26	2000	2010	2000	2610	1410	2010	2007.23	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.05	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
38	20250213	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4609160	2296	8.35	2000	2010	2000	2610	1410	2010	2007.47	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
39	20250213	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4077790	2031	7.38	2000	2010	2000	2610	1410	2010	2007.77	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
40	20250213	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3791065	1888	6.86	2000	2010	2000	2610	1410	2010	2007.98	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
41	20250213	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3010950	1498	5.45	2000	2010	2000	2610	1410	2010	2009.98	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
42	20250212	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	55206835	27507	120.58	2000	2010	2000	2600	1400	2000	2007.01	0.28	0	0	2008	2004	2001	1997	1994	2002	1995	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.52	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
43	20250212	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	54310675	27061	118.62	2000	2010	2000	2600	1400	2000	2006.97	0.28	0	0	2008	2004	2001	1997	1994	2002	1995	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.51	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
44	20250212	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	44883425	22370	98.06	2000	2010	2000	2600	1400	2000	2006.41	0.28	0	0	2008	2004	2001	1997	1994	2002	1995	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.42	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
45	20250212	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	34951800	17428	76.40	2000	2010	2000	2600	1400	2000	2005.50	0.28	0	0	2008	2004	2001	1997	1994	2002	1995	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.33	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
46	20250212	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	17234005	8594	37.67	2000	2010	2000	2600	1400	2000	2005.35	0.28	0	0	2008	2004	2001	1997	1994	2002	1995	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.16	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
47	20250212	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	6287985	3136	13.75	2000	2010	2000	2600	1400	2000	2005.10	0.28	0	0	2008	2004	2001	1997	1994	2002	1995	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
48	20250212	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1356730	678	2.97	2000	2005	2000	2600	1400	2000	2001.08	0.28	0	0	2008	2004	2001	1997	1994	2002	1995	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
49	20250212	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	162000	81	0.36	2000	2000	2000	2600	1400	2000	2000.00	0.28	0	0	2008	2004	2001	1997	1994	2002	1995	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
50	20250211	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	45614811	22813	125.15	2005	2005	1998	2605	1405	2005	1999.51	0.28	0	0	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.43	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
51	20250211	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	45420766	22716	124.61	2005	2005	1998	2605	1405	2005	1999.51	0.28	0	61	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.43	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
52	20250211	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	44716773	22364	122.68	2005	2005	1998	2605	1405	2005	1999.50	0.28	0	61	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	5310000	106	0.00	0.00	12	0.42	0.00	0.00	3085	20240925	-35.20	1950	20241227	2.51	2015	-0.79	20250131	1985	0.71	20250121	3085	-35.20	20240925	1950	2.51	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
53	20250211	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	44019185	22015	120.77	2005	2005	1998	2605	1405	2005	1999.51	0.28	0	61	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.41	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
54	20250211	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	40842411	20426	112.05	2005	2005	1998	2605	1405	2005	1999.53	0.28	0	61	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.38	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
55	20250211	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	36180739	18095	99.26	2005	2005	1998	2605	1405	2005	1999.49	0.28	0	61	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	5310000	106	0.00	0.00	12	0.34	0.00	0.00	3085	20240925	-35.20	1950	20241227	2.51	2015	-0.79	20250131	1985	0.71	20250121	3085	-35.20	20240925	1950	2.51	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
56	20250211	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	33693222	16851	92.44	2005	2005	1998	2605	1405	2005	1999.48	0.28	0	61	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	5310000	106	0.00	0.00	12	0.32	0.00	0.00	3085	20240925	-35.20	1950	20241227	2.51	2015	-0.79	20250131	1985	0.71	20250121	3085	-35.20	20240925	1950	2.51	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
57	20250211	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	14035	7	0.04	2005	2005	2005	2605	1405	2005	2005.00	0.28	0	0	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
58	20250210	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	36487356	18229	539.80	2000	2005	1997	2605	1405	2005	2001.61	0.28	0	0	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.34	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
59	20250210	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	23236536	11620	344.09	2000	2005	1997	2605	1405	2005	1999.70	0.28	0	0	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.22	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
60	20250210	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	19512461	9758	288.95	2000	2005	1997	2605	1405	2005	1999.64	0.28	0	0	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.18	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
61	20250210	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	18468386	9236	273.50	2000	2005	1997	2605	1405	2005	1999.61	0.28	0	0	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.17	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
62	20250210	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	17042981	8523	252.38	2000	2005	1997	2605	1405	2005	1999.65	0.28	0	116	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	1	1	5310000	106	0.00	0.00	12	0.16	0.00	0.00	3085	20240925	-35.27	1950	20241227	2.41	2015	-0.89	20250131	1985	0.60	20250121	3085	-35.27	20240925	1950	2.41	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
63	20250210	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	15817954	7910	234.23	2000	2005	1997	2605	1405	2005	1999.74	0.28	0	0	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.15	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
64	20250210	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7773978	3887	115.10	2000	2000	1998	2605	1405	2005	1999.99	0.28	0	12	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.07	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
65	20250210	091258	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	0.28	0	0	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
66	20250207	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6753645	3377	165.30	2005	2005	1999	2605	1405	2005	1999.89	0.28	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
67	20250207	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6681465	3341	163.53	2005	2005	1999	2605	1405	2005	1999.84	0.28	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
68	20250207	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3289445	1645	80.52	2005	2005	1999	2605	1405	2005	1999.66	0.28	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
69	20250207	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3259435	1630	79.78	2005	2005	1999	2605	1405	2005	1999.65	0.28	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
70	20250207	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1531415	766	37.49	2005	2005	1999	2605	1405	2005	1999.24	0.28	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
71	20250207	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1531415	766	37.49	2005	2005	1999	2605	1405	2005	1999.24	0.28	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
72	20250207	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1499410	750	36.71	2005	2005	1999	2605	1405	2005	1999.21	0.28	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
73	20250207	091253	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	0.28	0	0	2018	2011	2003	1996	1988	2015	2000	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
74	20250206	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4088401	2043	53.47	2000	2010	1995	2605	1405	2005	2001.18	0.28	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
75	20250206	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4088401	2043	53.47	2000	2010	1995	2605	1405	2005	2001.18	0.28	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
76	20250206	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4088401	2043	53.47	2000	2010	1995	2605	1405	2005	2001.18	0.28	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
77	20250206	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3670381	1834	48.00	2000	2010	1995	2605	1405	2005	2001.30	0.28	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
78	20250206	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3624266	1811	47.40	2000	2010	1995	2605	1405	2005	2001.25	0.28	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
79	20250206	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2621772	1311	34.31	2000	2010	1995	2605	1405	2005	1999.83	0.28	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
80	20250206	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1614817	809	21.17	2000	2005	1995	2605	1405	2005	1996.07	0.28	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
81	20250206	091220	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	0.28	0	0	2016	2010	2004	1998	1992	2013	2001	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
82	20250205	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	7642028	3821	23.89	2000	2010	1998	2610	1410	2010	2000.01	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.07	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
83	20250205	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	7433508	3717	23.24	2000	2010	1998	2610	1410	2010	1999.87	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.07	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
84	20250205	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	7411503	3706	23.17	2000	2010	1998	2610	1410	2010	1999.87	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.07	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
85	20250205	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	6129498	3065	19.16	2000	2010	1998	2610	1410	2010	1999.84	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
86	20250205	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	6089529	3045	19.04	2000	2010	1998	2610	1410	2010	1999.85	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
87	20250205	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	4645968	2323	14.53	2000	2010	1998	2610	1410	2010	1999.99	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.04	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
88	20250205	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	368020	184	1.15	2000	2010	2000	2610	1410	2010	2000.11	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
89	20250205	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	78000	39	0.24	2000	2000	2000	2610	1410	2010	2000.00	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
90	20250204	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32004615	15990	235.32	2000	2010	2000	2610	1410	2010	2001.54	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.30	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
91	20250204	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	31614165	15795	232.45	2000	2010	2000	2610	1410	2010	2001.53	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.30	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
92	20250204	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	25546400	12762	187.81	2000	2010	2000	2610	1410	2010	2001.76	0.28	0	49	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.24	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
93	20250204	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	22026120	11002	161.91	2000	2010	2000	2610	1410	2010	2002.01	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.21	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
94	20250204	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16023210	8001	117.75	2000	2010	2000	2610	1410	2010	2002.65	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.15	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
95	20250204	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	13674340	6832	100.54	2000	2010	2000	2610	1410	2010	2001.51	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.13	0.00	0.00	3085	20240925	-35.01	1950	20241227	2.82	2015	-0.50	20250131	1985	1.01	20250121	3085	-35.01	20240925	1950	2.82	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
96	20250204	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13550030	6770	99.63	2000	2010	2000	2610	1410	2010	2001.48	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.13	0.00	0.00	3085	20240925	-34.85	1950	20241227	3.08	2015	-0.25	20250131	1985	1.26	20250121	3085	-34.85	20240925	1950	3.08	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N
97	20250204	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	11522005	5761	84.78	2000	2005	2000	2610	1410	2010	2000.00	0.28	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.11	0.00	0.00	3085	20240925	-35.17	1950	20241227	2.56	2015	-0.74	20250131	1985	0.76	20250121	3085	-35.17	20240925	1950	2.56	20241227	0.00	N	486630	100	5 억		14632	N	N	0	N	00	N