KissMeData/477470/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	4988485	2446	16.86	2045	2050	2035	2665	1435	2050	2039.45	0.08	0	0	2063	2056	2043	2036	2023	2060	2040	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	2055	-0.49	20250224	1998	2.35	20250116	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
3	20250228	151455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	4008930	1967	13.56	2045	2050	2035	2665	1435	2050	2038.09	0.08	0	0	2063	2056	2043	2036	2023	2060	2040	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
4	20250228	141457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	3800850	1865	12.85	2045	2050	2035	2665	1435	2050	2037.99	0.08	0	0	2063	2056	2043	2036	2023	2060	2040	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
5	20250228	131448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	3596850	1765	12.16	2045	2050	2035	2665	1435	2050	2037.88	0.08	0	0	2063	2056	2043	2036	2023	2060	2040	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
6	20250228	121441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	3578490	1756	12.10	2045	2050	2035	2665	1435	2050	2037.86	0.08	0	0	2063	2056	2043	2036	2023	2060	2040	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	2055	-0.49	20250224	1998	2.35	20250116	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
7	20250228	111445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	3566260	1750	12.06	2045	2050	2035	2665	1435	2050	2037.86	0.08	0	0	2063	2056	2043	2036	2023	2060	2040	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2055	-0.97	20250224	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
8	20250228	101443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	752570	368	2.54	2045	2050	2045	2665	1435	2050	2045.03	0.08	0	0	2063	2056	2043	2036	2023	2060	2040	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	2055	-0.49	20250224	1998	2.35	20250116	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
9	20250228	091450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.08	0	0	2063	2056	2043	2036	2023	2060	2040	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.49	1900	20241202	7.89	2055	-0.24	20250224	1998	2.60	20250116	5060	-59.49	20240619	1900	7.89	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
10	20250227	161431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	29727885	14509	104.90	2035	2050	2030	2650	1430	2040	2048.93	0.08	0	0	2050	2045	2040	2035	2030	2047	2037	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.26	0.00	0.00	5060	20240619	-59.49	1900	20241202	7.89	2055	-0.24	20250224	1998	2.60	20250116	5060	-59.49	20240619	1900	7.89	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
11	20250227	151433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	29231785	14267	103.15	2035	2050	2030	2650	1430	2040	2048.91	0.08	0	0	2050	2045	2040	2035	2030	2047	2037	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.26	0.00	0.00	5060	20240619	-59.49	1900	20241202	7.89	2055	-0.24	20250224	1998	2.60	20250116	5060	-59.49	20240619	1900	7.89	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
12	20250227	141435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	4638435	2270	16.41	2035	2050	2030	2650	1430	2040	2043.36	0.08	0	0	2050	2045	2040	2035	2030	2047	2037	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.49	1900	20241202	7.89	2055	-0.24	20250224	1998	2.60	20250116	5060	-59.49	20240619	1900	7.89	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
13	20250227	131433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	1048130	515	3.72	2035	2040	2030	2650	1430	2040	2035.20	0.08	0	0	2050	2045	2040	2035	2030	2047	2037	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
14	20250227	121430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	1037940	510	3.69	2035	2040	2030	2650	1430	2040	2035.18	0.08	0	0	2050	2045	2040	2035	2030	2047	2037	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2055	-0.97	20250224	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
15	20250227	111442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	1037940	510	3.69	2035	2040	2030	2650	1430	2040	2035.18	0.08	0	0	2050	2045	2040	2035	2030	2047	2037	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2055	-0.97	20250224	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
16	20250227	101519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	753040	370	2.68	2035	2040	2030	2650	1430	2040	2035.24	0.08	0	0	2050	2045	2040	2035	2030	2047	2037	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2055	-0.97	20250224	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
17	20250227	091544	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	10180	5	0.04	2035	2040	2035	2650	1430	2040	2036.00	0.08	0	0	2050	2045	2040	2035	2030	2047	2037	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
18	20250226	161433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	28193855	13831	410.90	2035	2045	2035	2650	1430	2040	2038.45	0.08	0	-104	2050	2045	2035	2030	2020	2047	2032	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.25	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4468	N	N	0	N	00	N
19	20250226	151440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	9452375	4644	137.97	2035	2045	2035	2650	1430	2040	2035.40	0.08	0	-104	2050	2045	2035	2030	2020	2047	2032	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	2055	-0.49	20250224	1998	2.35	20250116	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		4468	N	N	0	N	00	N
20	20250226	141439	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	8300895	4079	121.18	2035	2045	2035	2650	1430	2040	2035.03	0.08	0	0	2050	2045	2035	2030	2020	2047	2032	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4468	N	N	0	N	00	N
21	20250226	131435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	8300895	4079	121.18	2035	2045	2035	2650	1430	2040	2035.03	0.08	0	0	2050	2045	2035	2030	2020	2047	2032	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4468	N	N	0	N	00	N
22	20250226	121435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	8300895	4079	121.18	2035	2045	2035	2650	1430	2040	2035.03	0.08	0	0	2050	2045	2035	2030	2020	2047	2032	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4468	N	N	0	N	00	N
23	20250226	111433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	8298855	4078	121.15	2035	2045	2035	2650	1430	2040	2035.03	0.08	0	0	2050	2045	2035	2030	2020	2047	2032	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2055	-0.97	20250224	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4468	N	N	0	N	00	N
24	20250226	101430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	8197105	4028	119.67	2035	2045	2035	2650	1430	2040	2035.03	0.08	0	0	2050	2045	2035	2030	2020	2047	2032	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4468	N	N	0	N	00	N
25	20250226	091443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	8146130	4003	118.92	2035	2045	2035	2650	1430	2040	2035.01	0.08	0	0	2050	2045	2035	2030	2020	2047	2032	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	2055	-0.49	20250224	1998	2.35	20250116	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		4468	N	N	0	N	00	N
26	20250225	161423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	6834235	3366	9.04	2025	2040	2025	2645	1425	2035	2030.37	0.08	0	1458	2068	2051	2038	2021	2008	2060	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
27	20250225	151421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	6834235	3366	9.04	2025	2040	2025	2645	1425	2035	2030.37	0.08	0	1458	2068	2051	2038	2021	2008	2060	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	2055	-0.73	20250224	1998	2.10	20250116	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
28	20250225	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	6807795	3353	9.00	2025	2035	2025	2645	1425	2035	2030.36	0.08	0	1450	2068	2051	2038	2021	2008	2060	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2055	-1.22	20250224	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
29	20250225	131426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	6807795	3353	9.00	2025	2035	2025	2645	1425	2035	2030.36	0.08	0	1450	2068	2051	2038	2021	2008	2060	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2055	-1.22	20250224	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
30	20250225	121423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	5167555	2545	6.83	2025	2035	2025	2645	1425	2035	2030.47	0.08	0	642	2068	2051	2038	2021	2008	2060	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2055	-1.22	20250224	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
31	20250225	111421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	3606485	1776	4.77	2025	2035	2025	2645	1425	2035	2030.68	0.08	0	203	2068	2051	2038	2021	2008	2060	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2055	-1.22	20250224	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
32	20250225	101420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	619710	306	0.82	2025	2035	2025	2645	1425	2035	2025.20	0.08	0	0	2068	2051	2038	2021	2008	2060	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2055	-0.97	20250224	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
33	20250225	091428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	617675	305	0.82	2025	2035	2025	2645	1425	2035	2025.16	0.08	0	0	2068	2051	2038	2021	2008	2060	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2055	-0.97	20250224	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
34	20250224	161410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	76218150	37251	1694.77	2030	2055	2025	2645	1425	2035	2046.07	0.08	0	636	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.68	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2055	-0.97	20250224	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
35	20250224	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	76216115	37250	1694.72	2030	2055	2025	2645	1425	2035	2046.07	0.08	0	636	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.68	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2055	-1.22	20250224	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
36	20250224	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	76216115	37250	1694.72	2030	2055	2025	2645	1425	2035	2046.07	0.08	0	636	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.68	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2055	-1.22	20250224	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
37	20250224	131410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	76185665	37235	1694.04	2030	2055	2025	2645	1425	2035	2046.08	0.08	0	636	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.68	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2055	-1.22	20250224	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
38	20250224	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	75643550	36968	1681.89	2030	2055	2025	2645	1425	2035	2046.19	0.08	0	518	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.67	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2055	-1.22	20250224	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
39	20250224	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	75012220	36657	1667.74	2030	2055	2025	2645	1425	2035	2046.33	0.08	0	207	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.67	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2055	-1.22	20250224	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
40	20250224	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	66103200	32258	1467.61	2030	2055	2025	2645	1425	2035	2049.20	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.59	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2055	-1.46	20250224	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
41	20250224	091411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	64123740	31282	1423.20	2030	2055	2030	2645	1425	2035	2049.86	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.57	0.00	0.00	5060	20240619	-59.49	1900	20241202	7.89	2055	-0.24	20250224	1998	2.60	20250116	5060	-59.49	20240619	1900	7.89	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
42	20250221	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	4471885	2198	144.42	2035	2035	2025	2645	1425	2035	2034.52	0.08	0	1460	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
43	20250221	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	4410835	2168	142.44	2035	2035	2025	2645	1425	2035	2034.52	0.08	0	1430	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
44	20250221	141404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	3782040	1859	122.14	2035	2035	2025	2645	1425	2035	2034.45	0.08	0	1138	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
45	20250221	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	3116655	1532	100.66	2035	2035	2025	2645	1425	2035	2034.37	0.08	0	832	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
46	20250221	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	2491910	1225	80.49	2035	2035	2025	2645	1425	2035	2034.21	0.08	0	525	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
47	20250221	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	1621325	797	52.37	2035	2035	2025	2645	1425	2035	2034.28	0.08	0	219	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
48	20250221	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	950275	467	30.68	2035	2035	2025	2645	1425	2035	2034.85	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
49	20250221	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	425315	209	13.73	2035	2035	2035	2645	1425	2035	2035.00	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
50	20250220	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	3094170	1522	20.21	2025	2035	2025	2645	1425	2035	2032.96	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
51	20250220	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	3081960	1516	20.13	2025	2035	2025	2645	1425	2035	2032.96	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
52	20250220	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	2087250	1026	13.62	2025	2035	2025	2645	1425	2035	2034.36	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
53	20250220	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	2087250	1026	13.62	2025	2035	2025	2645	1425	2035	2034.36	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
54	20250220	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	202840	100	1.33	2025	2035	2025	2645	1425	2035	2028.40	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
55	20250220	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	172335	85	1.13	2025	2035	2025	2645	1425	2035	2027.47	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
56	20250220	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	135705	67	0.89	2025	2035	2025	2645	1425	2035	2025.45	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
57	20250220	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	133670	66	0.88	2025	2035	2025	2645	1425	2035	2025.30	0.08	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4364	N	N	0	N	00	N
58	20250219	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	15313570	7532	738.43	2025	2035	2025	2630	1420	2025	2033.13	0.08	0	1443	2035	2030	2025	2020	2015	2030	2020	5	605	100	1450	5	1	5480000	112	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
59	20250219	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	14528060	7146	700.59	2025	2035	2025	2630	1420	2025	2033.03	0.08	0	1443	2035	2030	2025	2020	2015	2030	2020	5	605	100	1450	5	1	5480000	112	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
60	20250219	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	5567975	2743	268.92	2025	2035	2025	2630	1420	2025	2029.89	0.08	0	1439	2035	2030	2025	2020	2015	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
61	20250219	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3097465	1526	149.61	2025	2035	2025	2630	1420	2025	2029.79	0.08	0	222	2035	2030	2025	2020	2015	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
62	20250219	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3097465	1526	149.61	2025	2035	2025	2630	1420	2025	2029.79	0.08	0	222	2035	2030	2025	2020	2015	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
63	20250219	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	3089345	1522	149.22	2025	2035	2025	2630	1420	2025	2029.79	0.08	0	218	2035	2030	2025	2020	2015	2030	2020	5	605	100	1450	5	1	5480000	112	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	2040	-0.25	20250106	1998	1.85	20250116	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
64	20250219	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	2632580	1297	127.16	2025	2030	2025	2630	1420	2025	2029.75	0.08	0	0	2035	2030	2025	2020	2015	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
65	20250219	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	2025	1	0.10	2025	2025	2025	2630	1420	2025	2025.00	0.08	0	0	2035	2030	2025	2020	2015	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
66	20250218	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	2064060	1020	30.14	2025	2030	2020	2635	1425	2030	2023.59	0.08	0	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
67	20250218	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	2041785	1009	29.82	2025	2030	2020	2635	1425	2030	2023.57	0.08	0	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
68	20250218	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	1608410	795	23.49	2025	2025	2020	2635	1425	2030	2023.16	0.08	0	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
69	20250218	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	1203410	595	17.58	2025	2025	2020	2635	1425	2030	2022.54	0.08	0	4	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
70	20250218	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	1203410	595	17.58	2025	2025	2020	2635	1425	2030	2022.54	0.08	0	4	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
71	20250218	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	1203410	595	17.58	2025	2025	2020	2635	1425	2030	2022.54	0.08	0	4	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
72	20250218	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	72900	36	1.06	2025	2025	2025	2635	1425	2030	2025.00	0.08	0	4	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
73	20250218	091349	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	0.08	0	0	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4368	N	N	0	N	00	N
74	20250217	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	6863895	3384	50.46	2015	2035	2015	2625	1415	2020	2028.34	0.08	0	-1	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
75	20250217	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	6181810	3048	45.45	2015	2030	2015	2625	1415	2020	2028.15	0.08	0	-1	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
76	20250217	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	3051650	1506	22.46	2015	2030	2015	2625	1415	2020	2026.33	0.08	0	4	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
77	20250217	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	558705	276	4.12	2015	2025	2015	2625	1415	2020	2024.29	0.08	0	6	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
78	20250217	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	558705	276	4.12	2015	2025	2015	2625	1415	2020	2024.29	0.08	0	6	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
79	20250217	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	52455	26	0.39	2015	2020	2015	2625	1415	2020	2017.50	0.08	0	6	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
80	20250217	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	42355	21	0.31	2015	2020	2015	2625	1415	2020	2016.90	0.08	0	6	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
81	20250217	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	10085	5	0.07	2015	2020	2015	2625	1415	2020	2017.00	0.08	0	0	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
82	20250214	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	13562825	6706	90.20	2015	2030	2015	2615	1415	2015	2022.49	0.08	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1450	5	1	5480000	111	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
83	20250214	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	13562825	6706	90.20	2015	2030	2015	2615	1415	2015	2022.49	0.08	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1450	5	1	5480000	111	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
84	20250214	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	2565015	1269	17.07	2015	2030	2015	2615	1415	2015	2021.29	0.08	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1450	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	2040	-0.49	20250106	1998	1.60	20250116	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
85	20250214	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	2560955	1267	17.04	2015	2030	2015	2615	1415	2015	2021.27	0.08	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1450	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
86	20250214	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	1562635	774	10.41	2015	2025	2015	2615	1415	2015	2018.91	0.08	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1450	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
87	20250214	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	1562635	774	10.41	2015	2025	2015	2615	1415	2015	2018.91	0.08	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1450	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
88	20250214	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	485955	241	3.24	2015	2025	2015	2615	1415	2015	2016.41	0.08	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
89	20250214	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8060	4	0.05	2015	2015	2015	2615	1415	2015	2015.00	0.08	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
90	20250213	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	15011315	7435	360.75	2020	2025	2015	2625	1415	2020	2019.01	0.08	0	0	2043	2031	2018	2006	1993	2037	2012	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
91	20250213	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	15011315	7435	360.75	2020	2025	2015	2625	1415	2020	2019.01	0.08	0	0	2043	2031	2018	2006	1993	2037	2012	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
92	20250213	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	14106575	6986	338.96	2020	2025	2015	2625	1415	2020	2019.26	0.08	0	0	2043	2031	2018	2006	1993	2037	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
93	20250213	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	11696715	5793	281.08	2020	2025	2015	2625	1415	2020	2019.11	0.08	0	0	2043	2031	2018	2006	1993	2037	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.11	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
94	20250213	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	9399970	4656	225.91	2020	2020	2015	2625	1415	2020	2018.89	0.08	0	0	2043	2031	2018	2006	1993	2037	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
95	20250213	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	5915470	2931	142.21	2020	2020	2015	2625	1415	2020	2018.24	0.08	0	0	2043	2031	2018	2006	1993	2037	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
96	20250213	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	5915470	2931	142.21	2020	2020	2015	2625	1415	2020	2018.24	0.08	0	0	2043	2031	2018	2006	1993	2037	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
97	20250213	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	3429960	1698	82.39	2020	2020	2020	2625	1415	2020	2020.00	0.08	0	0	2043	2031	2018	2006	1993	2037	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4369	N	N	0	N	00	N
98	20250212	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	4172920	2061	67.64	2005	2030	2005	2625	1415	2020	2024.71	0.08	0	-239	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4608	N	N	0	N	00	N
99	20250212	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	4172920	2061	67.64	2005	2030	2005	2625	1415	2020	2024.71	0.08	0	-239	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4608	N	N	0	N	00	N
100	20250212	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	4122395	2036	66.82	2005	2030	2005	2625	1415	2020	2024.75	0.08	0	-239	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4608	N	N	0	N	00	N
101	20250212	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	4116320	2033	66.72	2005	2030	2005	2625	1415	2020	2024.75	0.08	0	-239	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4608	N	N	0	N	00	N
102	20250212	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	4116320	2033	66.72	2005	2030	2005	2625	1415	2020	2024.75	0.08	0	-239	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4608	N	N	0	N	00	N
103	20250212	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	66320	33	1.08	2005	2030	2005	2625	1415	2020	2009.70	0.08	0	-1	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4608	N	N	0	N	00	N
104	20250212	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	60245	30	0.98	2005	2030	2005	2625	1415	2020	2008.17	0.08	0	-1	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4608	N	N	0	N	00	N
105	20250212	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	48120	24	0.79	2005	2005	2005	2625	1415	2020	2005.00	0.08	0	0	2036	2027	2021	2012	2006	2032	2017	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	2040	-1.72	20250106	1998	0.35	20250116	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4608	N	N	0	N	00	N
106	20250211	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	6147250	3047	23.34	2015	2030	2015	2630	1420	2025	2017.48	0.08	0	-11	2031	2027	2021	2017	2011	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4619	N	N	0	N	00	N
107	20250211	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	5815970	2883	22.09	2015	2030	2015	2630	1420	2025	2017.33	0.08	0	-11	2031	2027	2021	2017	2011	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4619	N	N	0	N	00	N
108	20250211	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	5087470	2523	19.33	2015	2030	2015	2630	1420	2025	2016.44	0.08	0	-11	2031	2027	2021	2017	2011	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4619	N	N	0	N	00	N
109	20250211	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	5087470	2523	19.33	2015	2030	2015	2630	1420	2025	2016.44	0.08	0	-11	2031	2027	2021	2017	2011	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4619	N	N	0	N	00	N
110	20250211	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	4861600	2411	18.47	2015	2030	2015	2630	1420	2025	2016.42	0.08	0	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4619	N	N	0	N	00	N
111	20250211	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	4861600	2411	18.47	2015	2030	2015	2630	1420	2025	2016.42	0.08	0	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4619	N	N	0	N	00	N
112	20250211	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	3710195	1841	14.10	2015	2030	2015	2630	1420	2025	2015.32	0.08	0	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4619	N	N	0	N	00	N
113	20250211	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	3586700	1780	13.64	2015	2015	2015	2630	1420	2025	2015.00	0.08	0	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4619	N	N	0	N	00	N
114	20250210	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	26357565	13054	135.29	2020	2025	2015	2625	1415	2020	2019.12	0.08	0	637	2033	2026	2018	2011	2003	2027	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.24	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4479	N	N	0	N	00	N
115	20250210	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	26357565	13054	135.29	2020	2025	2015	2625	1415	2020	2019.12	0.08	0	637	2033	2026	2018	2011	2003	2027	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.24	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	2040	-0.74	20250106	1998	1.35	20250116	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4479	N	N	0	N	00	N
116	20250210	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	25488265	12624	130.83	2020	2020	2015	2625	1415	2020	2019.03	0.08	0	649	2033	2026	2018	2011	2003	2027	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.23	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4479	N	N	0	N	00	N
117	20250210	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	23468265	11624	120.47	2020	2020	2015	2625	1415	2020	2018.95	0.08	0	649	2033	2026	2018	2011	2003	2027	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.21	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4479	N	N	0	N	00	N
118	20250210	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	5981160	2967	30.75	2020	2020	2015	2625	1415	2020	2015.89	0.08	0	399	2033	2026	2018	2011	2003	2027	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4479	N	N	0	N	00	N
119	20250210	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	5973095	2963	30.71	2020	2020	2015	2625	1415	2020	2015.89	0.08	0	399	2033	2026	2018	2011	2003	2027	2012	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4479	N	N	0	N	00	N
120	20250210	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	1310380	649	6.73	2020	2020	2015	2625	1415	2020	2019.08	0.08	0	497	2033	2026	2018	2011	2003	2027	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4479	N	N	0	N	00	N
121	20250210	091254	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	0.08	0	0	2033	2026	2018	2011	2003	2027	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4479	N	N	0	N	00	N
122	20250207	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	19448975	9649	232.11	2020	2025	2010	2625	1415	2020	2015.65	0.08	0	262	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4266	N	N	0	N	00	N
123	20250207	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	19101535	9477	227.98	2020	2025	2010	2625	1415	2020	2015.57	0.08	0	95	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.17	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4266	N	N	0	N	00	N
124	20250207	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	16952360	8413	202.38	2020	2025	2010	2625	1415	2020	2015.02	0.08	0	93	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.15	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4266	N	N	0	N	00	N
125	20250207	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	8882430	4407	106.01	2020	2025	2015	2625	1415	2020	2015.53	0.08	0	93	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4266	N	N	0	N	00	N
126	20250207	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	8674355	4304	103.54	2020	2025	2015	2625	1415	2020	2015.42	0.08	0	42	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4266	N	N	0	N	00	N
127	20250207	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	8662235	4298	103.39	2020	2025	2015	2625	1415	2020	2015.41	0.08	0	42	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4266	N	N	0	N	00	N
128	20250207	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	8051690	3995	96.10	2020	2025	2015	2625	1415	2020	2015.44	0.08	0	42	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4266	N	N	0	N	00	N
129	20250207	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	98980	49	1.18	2020	2020	2020	2625	1415	2020	2020.00	0.08	0	42	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4266	N	N	0	N	00	N
130	20250206	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	8388765	4157	205.49	2010	2020	2010	2615	1415	2015	2017.99	0.08	0	6	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5480000	111	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4260	N	N	0	N	00	N
131	20250206	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8386745	4156	205.44	2010	2020	2010	2615	1415	2015	2017.98	0.08	0	6	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4260	N	N	0	N	00	N
132	20250206	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8348460	4137	204.50	2010	2020	2010	2615	1415	2015	2018.00	0.08	0	6	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4260	N	N	0	N	00	N
133	20250206	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3087335	1531	75.68	2010	2020	2010	2615	1415	2015	2016.55	0.08	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4260	N	N	0	N	00	N
134	20250206	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3079275	1527	75.48	2010	2020	2010	2615	1415	2015	2016.55	0.08	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4260	N	N	0	N	00	N
135	20250206	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2116105	1049	51.85	2010	2020	2010	2615	1415	2015	2017.26	0.08	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4260	N	N	0	N	00	N
136	20250206	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	2037475	1010	49.93	2010	2020	2010	2615	1415	2015	2017.30	0.08	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	2040	-0.98	20250106	1998	1.10	20250116	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4260	N	N	0	N	00	N
137	20250206	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	8040	4	0.20	2010	2010	2010	2615	1415	2015	2010.00	0.08	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4260	N	N	0	N	00	N
138	20250205	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	4063895	2023	115.01	2010	2015	2000	2610	1410	2010	2008.85	0.08	0	42	2023	2016	2008	2001	1993	2020	2005	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4218	N	N	0	N	00	N
139	20250205	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4061880	2022	114.95	2010	2015	2000	2610	1410	2010	2008.84	0.08	0	42	2023	2016	2008	2001	1993	2020	2005	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4218	N	N	0	N	00	N
140	20250205	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4049815	2016	114.61	2010	2015	2000	2610	1410	2010	2008.84	0.08	0	42	2023	2016	2008	2001	1993	2020	2005	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4218	N	N	0	N	00	N
141	20250205	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	4039760	2011	114.33	2010	2015	2000	2610	1410	2010	2008.83	0.08	0	42	2023	2016	2008	2001	1993	2020	2005	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4218	N	N	0	N	00	N
142	20250205	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	4035740	2009	114.21	2010	2015	2000	2610	1410	2010	2008.83	0.08	0	42	2023	2016	2008	2001	1993	2020	2005	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	2040	-1.23	20250106	1998	0.85	20250116	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4218	N	N	0	N	00	N
143	20250205	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	773930	386	21.94	2010	2010	2000	2610	1410	2010	2005.00	0.08	0	42	2023	2016	2008	2001	1993	2020	2005	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	2040	-1.72	20250106	1998	0.35	20250116	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4218	N	N	0	N	00	N
144	20250205	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16040	8	0.45	2010	2010	2000	2610	1410	2010	2005.00	0.08	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4218	N	N	0	N	00	N
145	20250205	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	0.08	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4218	N	N	0	N	00	N
146	20250204	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3528340	1759	27.27	2005	2015	2000	2605	1405	2005	2005.88	0.08	0	42	2015	2010	2005	2000	1995	2012	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4225	N	N	0	N	00	N
147	20250204	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3528340	1759	27.27	2005	2015	2000	2605	1405	2005	2005.88	0.08	0	42	2015	2010	2005	2000	1995	2012	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4225	N	N	0	N	00	N
148	20250204	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3528340	1759	27.27	2005	2015	2000	2605	1405	2005	2005.88	0.08	0	42	2015	2010	2005	2000	1995	2012	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4225	N	N	0	N	00	N
149	20250204	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3488140	1739	26.96	2005	2015	2000	2605	1405	2005	2005.83	0.08	0	42	2015	2010	2005	2000	1995	2012	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4225	N	N	0	N	00	N
150	20250204	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3480100	1735	26.90	2005	2015	2000	2605	1405	2005	2005.82	0.08	0	42	2015	2010	2005	2000	1995	2012	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4225	N	N	0	N	00	N
151	20250204	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3449970	1720	26.67	2005	2015	2000	2605	1405	2005	2005.80	0.08	0	42	2015	2010	2005	2000	1995	2012	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	2040	-1.47	20250106	1998	0.60	20250116	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4225	N	N	0	N	00	N
152	20250204	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	3435900	1713	26.56	2005	2015	2000	2605	1405	2005	2005.78	0.08	0	42	2015	2010	2005	2000	1995	2012	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.47	1900	20241202	5.26	2040	-1.96	20250106	1998	0.10	20250116	5060	-60.47	20240619	1900	5.26	20241202	0.00	N	477470	100	5 억		4225	N	N	0	N	00	N
153	20250204	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	98245	49	0.76	2005	2005	2005	2605	1405	2005	2005.00	0.08	0	42	2015	2010	2005	2000	1995	2012	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	2040	-1.72	20250106	1998	0.35	20250116	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4225	N	N	0	N	00	N