KissMeData/481890/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	161452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32584695	16287	351.32	2005	2010	2000	2610	1410	2010	2000.66	0.27	0	-2	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.26	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17437	N	N	0	N	00	N
3	20250228	151458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32574645	16282	351.21	2005	2010	2000	2610	1410	2010	2000.65	0.27	0	-2	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.26	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17437	N	N	0	N	00	N
4	20250228	141500	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	28962605	14476	312.25	2005	2010	2000	2610	1410	2010	2000.73	0.27	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.23	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17437	N	N	0	N	00	N
5	20250228	131452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	28946555	14468	312.08	2005	2010	2000	2610	1410	2010	2000.73	0.27	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.23	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17437	N	N	0	N	00	N
6	20250228	121445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	28940525	14465	312.01	2005	2010	2000	2610	1410	2010	2000.73	0.27	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.23	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17437	N	N	0	N	00	N
7	20250228	111448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	26720980	13358	288.14	2005	2010	2000	2610	1410	2010	2000.37	0.27	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17437	N	N	0	N	00	N
8	20250228	101446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	24722095	12361	266.63	2005	2010	2000	2610	1410	2010	2000.01	0.27	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.19	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17437	N	N	0	N	00	N
9	20250228	091454	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	24696080	12348	266.35	2005	2010	2000	2610	1410	2010	2000.01	0.27	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.19	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17437	N	N	0	N	00	N
10	20250227	161434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9290425	4636	85.16	2005	2010	2000	2610	1410	2010	2003.97	0.27	0	28	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17409	N	N	0	N	00	N
11	20250227	151436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9119815	4551	83.60	2005	2010	2000	2610	1410	2010	2003.91	0.27	0	28	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17409	N	N	0	N	00	N
12	20250227	141438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	7915795	3949	72.54	2005	2010	2000	2610	1410	2010	2004.51	0.27	0	28	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17409	N	N	0	N	00	N
13	20250227	131437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	7873795	3928	72.15	2005	2010	2000	2610	1410	2010	2004.53	0.27	0	28	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17409	N	N	0	N	00	N
14	20250227	121433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	7847795	3915	71.91	2005	2010	2000	2610	1410	2010	2004.55	0.27	0	28	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17409	N	N	0	N	00	N
15	20250227	111446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	7839795	3911	71.84	2005	2010	2000	2610	1410	2010	2004.55	0.27	0	28	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17409	N	N	0	N	00	N
16	20250227	101522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3904765	1945	35.73	2005	2010	2005	2610	1410	2010	2007.59	0.27	0	0	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17409	N	N	0	N	00	N
17	20250227	091548	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	633590	316	5.80	2005	2010	2005	2610	1410	2010	2005.03	0.27	0	0	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17409	N	N	0	N	00	N
18	20250226	161436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10939735	5444	212.08	2005	2010	2005	2610	1410	2010	2009.50	0.27	0	-2	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17411	N	N	0	N	00	N
19	20250226	151443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10939735	5444	212.08	2005	2010	2005	2610	1410	2010	2009.50	0.27	0	-2	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17411	N	N	0	N	00	N
20	20250226	141443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	10921680	5435	211.73	2005	2010	2005	2610	1410	2010	2009.51	0.27	0	-2	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17411	N	N	0	N	00	N
21	20250226	131439	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9909130	4930	192.05	2005	2010	2005	2610	1410	2010	2009.97	0.27	0	-2	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.08	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17411	N	N	0	N	00	N
22	20250226	121438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3688180	1835	71.48	2005	2010	2005	2610	1410	2010	2009.91	0.27	0	0	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17411	N	N	0	N	00	N
23	20250226	111437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3658095	1820	70.90	2005	2010	2005	2610	1410	2010	2009.94	0.27	0	0	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17411	N	N	0	N	00	N
24	20250226	101433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3648045	1815	70.71	2005	2010	2005	2610	1410	2010	2009.94	0.27	0	0	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17411	N	N	0	N	00	N
25	20250226	091447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.27	0	0	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17411	N	N	0	N	00	N
26	20250225	161426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5149127	2567	68.51	2010	2010	1996	2610	1410	2010	2005.89	0.27	0	115	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
27	20250225	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	4319107	2154	57.49	2010	2010	1996	2610	1410	2010	2005.16	0.27	0	118	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
28	20250225	141423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	3975057	1982	52.90	2010	2010	1996	2610	1410	2010	2005.58	0.27	0	120	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
29	20250225	131429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3660607	1825	48.71	2010	2010	1996	2610	1410	2010	2005.81	0.27	0	119	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
30	20250225	121426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	3302407	1646	43.93	2010	2010	1996	2610	1410	2010	2006.32	0.27	0	119	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
31	20250225	111424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2970237	1480	39.50	2010	2010	1996	2610	1410	2010	2006.92	0.27	0	118	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
32	20250225	101423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	2623602	1307	34.88	2010	2010	1996	2610	1410	2010	2007.35	0.27	0	118	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
33	20250225	091431	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	2305609	1148	30.64	2010	2010	1996	2610	1410	2010	2008.37	0.27	0	118	2019	2014	2005	2000	1991	2017	2003	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-28.13	1953	20241227	2.30	2015	-0.84	20250213	1959	1.99	20250110	2780	-28.13	20240726	1953	2.30	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
34	20250224	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7503151	3747	178.43	2000	2010	1996	2610	1410	2010	2002.44	0.27	0	-9	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17423	N	N	0	N	00	N
35	20250224	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	6619141	3307	157.48	2000	2010	1996	2610	1410	2010	2001.55	0.27	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17423	N	N	0	N	00	N
36	20250224	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	6265061	3130	149.05	2000	2010	1996	2610	1410	2010	2001.62	0.27	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17423	N	N	0	N	00	N
37	20250224	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	4910164	2455	116.90	2000	2005	1996	2610	1410	2010	2000.07	0.27	0	-1	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17423	N	N	0	N	00	N
38	20250224	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	4532171	2266	107.90	2000	2005	1996	2610	1410	2010	2000.08	0.27	0	-1	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17423	N	N	0	N	00	N
39	20250224	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	1166915	584	27.81	2000	2000	1996	2610	1410	2010	1998.14	0.27	0	12	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.13	1953	20241227	2.30	2015	-0.84	20250213	1959	1.99	20250110	2780	-28.13	20240726	1953	2.30	20241227	0.00	N	481890	100	6 억		17423	N	N	0	N	00	N
40	20250224	101406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	837229	419	19.95	2000	2000	1996	2610	1410	2010	1998.16	0.27	0	2	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.13	1953	20241227	2.30	2015	-0.84	20250213	1959	1.99	20250110	2780	-28.13	20240726	1953	2.30	20241227	0.00	N	481890	100	6 억		17423	N	N	0	N	00	N
41	20250224	091414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	167949	84	4.00	2000	2000	1997	2610	1410	2010	1999.39	0.27	0	-4	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17423	N	N	0	N	00	N
42	20250221	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4213920	2100	9.74	2000	2010	2000	2605	1405	2005	2006.63	0.27	0	9	2012	2008	2001	1997	1990	2010	1999	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
43	20250221	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3763680	1876	8.70	2000	2010	2000	2605	1405	2005	2006.23	0.27	0	9	2012	2008	2001	1997	1990	2010	1999	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
44	20250221	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3735610	1862	8.64	2000	2010	2000	2605	1405	2005	2006.24	0.27	0	9	2012	2008	2001	1997	1990	2010	1999	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
45	20250221	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3651380	1820	8.44	2000	2010	2000	2605	1405	2005	2006.25	0.27	0	9	2012	2008	2001	1997	1990	2010	1999	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
46	20250221	121406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1607330	803	3.73	2000	2010	2000	2605	1405	2005	2001.66	0.27	0	0	2012	2008	2001	1997	1990	2010	1999	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
47	20250221	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1601300	800	3.71	2000	2010	2000	2605	1405	2005	2001.62	0.27	0	0	2012	2008	2001	1997	1990	2010	1999	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
48	20250221	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	102055	51	0.24	2000	2005	2000	2605	1405	2005	2001.08	0.27	0	0	2012	2008	2001	1997	1990	2010	1999	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
49	20250221	091407	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	0.27	0	0	2012	2008	2001	1997	1990	2010	1999	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17414	N	N	0	N	00	N
50	20250220	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	43057682	21553	236.30	2000	2005	1994	2605	1405	2005	1997.76	0.27	0	-14	2013	2008	2000	1995	1987	2011	1998	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.34	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
51	20250220	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	42442425	21246	232.93	2000	2005	1994	2605	1405	2005	1997.67	0.27	0	-12	2013	2008	2000	1995	1987	2011	1998	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.33	0.00	0.00	2780	20240726	-28.20	1953	20241227	2.20	2015	-0.94	20250213	1959	1.89	20250110	2780	-28.20	20240726	1953	2.20	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
52	20250220	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	23835246	11919	130.68	2000	2005	1995	2605	1405	2005	1999.77	0.27	0	-12	2013	2008	2000	1995	1987	2011	1998	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.19	0.00	0.00	2780	20240726	-28.09	1953	20241227	2.36	2015	-0.79	20250213	1959	2.04	20250110	2780	-28.09	20240726	1953	2.36	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
53	20250220	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	23141586	11572	126.87	2000	2005	1995	2605	1405	2005	1999.79	0.27	0	-12	2013	2008	2000	1995	1987	2011	1998	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.18	0.00	0.00	2780	20240726	-28.09	1953	20241227	2.36	2015	-0.79	20250213	1959	2.04	20250110	2780	-28.09	20240726	1953	2.36	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
54	20250220	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	22064115	11033	120.96	2000	2005	1995	2605	1405	2005	1999.83	0.27	0	-8	2013	2008	2000	1995	1987	2011	1998	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.17	0.00	0.00	2780	20240726	-28.09	1953	20241227	2.36	2015	-0.79	20250213	1959	2.04	20250110	2780	-28.09	20240726	1953	2.36	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
55	20250220	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	21424455	10713	117.45	2000	2005	1995	2605	1405	2005	1999.86	0.27	0	-8	2013	2008	2000	1995	1987	2011	1998	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.17	0.00	0.00	2780	20240726	-28.13	1953	20241227	2.30	2015	-0.84	20250213	1959	1.99	20250110	2780	-28.13	20240726	1953	2.30	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
56	20250220	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	20735359	10368	113.67	2000	2005	1995	2605	1405	2005	1999.94	0.27	0	-6	2013	2008	2000	1995	1987	2011	1998	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.16	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
57	20250220	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	6000	3	0.03	2000	2000	2000	2605	1405	2005	2000.00	0.27	0	0	2013	2008	2000	1995	1987	2011	1998	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
58	20250219	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	18220655	9121	38.92	1998	2005	1992	2605	1405	2005	1997.66	0.27	0	7	2029	2016	2002	1989	1975	2010	1983	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.14	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
59	20250219	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-11	5	-0.55	18186730	9104	38.85	1998	2005	1992	2605	1405	2005	1997.66	0.27	0	7	2029	2016	2002	1989	1975	2010	1983	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.14	0.00	0.00	2780	20240726	-28.27	1953	20241227	2.10	2015	-1.04	20250213	1959	1.79	20250110	2780	-28.27	20240726	1953	2.10	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
60	20250219	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-12	5	-0.60	17457041	8738	37.29	1998	2005	1992	2605	1405	2005	1997.83	0.27	0	0	2029	2016	2002	1989	1975	2010	1983	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.14	0.00	0.00	2780	20240726	-28.31	1953	20241227	2.05	2015	-1.09	20250213	1959	1.74	20250110	2780	-28.31	20240726	1953	2.05	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
61	20250219	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-12	5	-0.60	16811297	8414	35.90	1998	2005	1992	2605	1405	2005	1998.01	0.27	0	0	2029	2016	2002	1989	1975	2010	1983	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.13	0.00	0.00	2780	20240726	-28.31	1953	20241227	2.05	2015	-1.09	20250213	1959	1.74	20250110	2780	-28.31	20240726	1953	2.05	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
62	20250219	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	13211734	6611	28.21	1998	2005	1998	2605	1405	2005	1998.45	0.27	0	0	2029	2016	2002	1989	1975	2010	1983	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.10	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
63	20250219	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	12431734	6221	26.55	1998	2005	1998	2605	1405	2005	1998.35	0.27	0	0	2029	2016	2002	1989	1975	2010	1983	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.10	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
64	20250219	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	11701709	5856	24.99	1998	2005	1998	2605	1405	2005	1998.24	0.27	0	0	2029	2016	2002	1989	1975	2010	1983	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
65	20250219	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	31968	16	0.07	1998	1998	1998	2605	1405	2005	1998.00	0.27	0	0	2029	2016	2002	1989	1975	2010	1983	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.13	1953	20241227	2.30	2015	-0.84	20250213	1959	1.99	20250110	2780	-28.13	20240726	1953	2.30	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
66	20250218	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	46645051	23435	865.72	2010	2015	1988	2610	1410	2010	1990.40	0.27	0	-5	2020	2015	2005	2000	1990	2017	2002	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.37	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	0.00	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17426	N	N	0	N	00	N
67	20250218	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-15	5	-0.75	46212415	23219	857.74	2010	2015	1988	2610	1410	2010	1990.28	0.27	0	-4	2020	2015	2005	2000	1990	2017	2002	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.37	0.00	0.00	2780	20240726	-28.24	1953	20241227	2.15	2015	0.00	20250213	1959	1.84	20250110	2780	-28.24	20240726	1953	2.15	20241227	0.00	N	481890	100	6 억		17426	N	N	0	N	00	N
68	20250218	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-18	5	-0.90	45004555	22613	835.35	2010	2015	1988	2610	1410	2010	1990.21	0.27	0	30	2020	2015	2005	2000	1990	2017	2002	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.36	0.00	0.00	2780	20240726	-28.35	1953	20241227	2.00	2015	0.00	20250213	1959	1.68	20250110	2780	-28.35	20240726	1953	2.00	20241227	0.00	N	481890	100	6 억		17426	N	N	0	N	00	N
69	20250218	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-18	5	-0.90	38067967	19131	706.72	2010	2015	1988	2610	1410	2010	1989.86	0.27	0	9	2020	2015	2005	2000	1990	2017	2002	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.30	0.00	0.00	2780	20240726	-28.35	1953	20241227	2.00	2015	0.00	20250213	1959	1.68	20250110	2780	-28.35	20240726	1953	2.00	20241227	0.00	N	481890	100	6 억		17426	N	N	0	N	00	N
70	20250218	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-19	5	-0.95	37169500	18680	690.06	2010	2015	1988	2610	1410	2010	1989.80	0.27	0	4	2020	2015	2005	2000	1990	2017	2002	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.29	0.00	0.00	2780	20240726	-28.38	1953	20241227	1.95	2015	0.00	20250213	1959	1.63	20250110	2780	-28.38	20240726	1953	1.95	20241227	0.00	N	481890	100	6 억		17426	N	N	0	N	00	N
71	20250218	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-18	5	-0.90	36303316	18245	673.99	2010	2015	1988	2610	1410	2010	1989.77	0.27	0	0	2020	2015	2005	2000	1990	2017	2002	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.29	0.00	0.00	2780	20240726	-28.35	1953	20241227	2.00	2015	0.00	20250213	1959	1.68	20250110	2780	-28.35	20240726	1953	2.00	20241227	0.00	N	481890	100	6 억		17426	N	N	0	N	00	N
72	20250218	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21911143	11013	406.83	2010	2015	1988	2610	1410	2010	1989.57	0.27	0	0	2020	2015	2005	2000	1990	2017	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.17	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	0.00	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17426	N	N	0	N	00	N
73	20250218	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	20115	10	0.37	2010	2015	2010	2610	1410	2010	2011.50	0.27	0	0	2020	2015	2005	2000	1990	2017	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.52	1953	20241227	3.17	2015	0.00	20250213	1959	2.86	20250110	2780	-27.52	20240726	1953	3.17	20241227	0.00	N	481890	100	6 억		17426	N	N	0	N	00	N
74	20250217	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	5426890	2707	89.52	1995	2010	1995	2605	1405	2005	2004.76	0.27	0	-2	2025	2015	2000	1990	1975	2020	1995	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
75	20250217	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4685200	2338	77.31	1995	2010	1995	2605	1405	2005	2003.93	0.27	0	-2	2025	2015	2000	1990	1975	2020	1995	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
76	20250217	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2158255	1079	35.68	1995	2005	1995	2605	1405	2005	2000.24	0.27	0	-2	2025	2015	2000	1990	1975	2020	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
77	20250217	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	1446105	723	23.91	1995	2005	1995	2605	1405	2005	2000.15	0.27	0	-1	2025	2015	2000	1990	1975	2020	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
78	20250217	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	406055	203	6.71	1995	2005	1995	2605	1405	2005	2000.27	0.27	0	-1	2025	2015	2000	1990	1975	2020	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
79	20250217	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	346005	173	5.72	1995	2005	1995	2605	1405	2005	2000.03	0.27	0	-1	2025	2015	2000	1990	1975	2020	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
80	20250217	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	105950	53	1.75	1995	2005	1995	2605	1405	2005	1999.06	0.27	0	-1	2025	2015	2000	1990	1975	2020	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2015	-0.74	20250213	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
81	20250217	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	19980	10	0.33	1995	2005	1995	2605	1405	2005	1998.00	0.27	0	0	2025	2015	2000	1990	1975	2020	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17428	N	N	0	N	00	N
82	20250214	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	6045677	3024	10.00	1985	2010	1985	2610	1410	2010	1999.23	0.27	0	7	2033	2021	2003	1991	1973	2027	1997	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2015	-0.50	20250213	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
83	20250214	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	5318163	2661	8.80	1985	2010	1985	2610	1410	2010	1998.56	0.27	0	9	2033	2021	2003	1991	1973	2027	1997	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-28.13	1953	20241227	2.30	2015	-0.84	20250213	1959	1.99	20250110	2780	-28.13	20240726	1953	2.30	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
84	20250214	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	4610815	2307	7.63	1985	2010	1985	2610	1410	2010	1998.62	0.27	0	9	2033	2021	2003	1991	1973	2027	1997	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-28.13	1953	20241227	2.30	2015	-0.84	20250213	1959	1.99	20250110	2780	-28.13	20240726	1953	2.30	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
85	20250214	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	3933463	1968	6.51	1985	2010	1985	2610	1410	2010	1998.71	0.27	0	9	2033	2021	2003	1991	1973	2027	1997	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-28.13	1953	20241227	2.30	2015	-0.84	20250213	1959	1.99	20250110	2780	-28.13	20240726	1953	2.30	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
86	20250214	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-15	5	-0.75	2378210	1191	3.94	1985	2010	1985	2610	1410	2010	1996.82	0.27	0	12	2033	2021	2003	1991	1973	2027	1997	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-28.24	1953	20241227	2.15	2015	-0.99	20250213	1959	1.84	20250110	2780	-28.24	20240726	1953	2.15	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
87	20250214	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-13	5	-0.65	1475958	739	2.44	1985	2010	1985	2610	1410	2010	1997.24	0.27	0	11	2033	2021	2003	1991	1973	2027	1997	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.17	1953	20241227	2.25	2015	-0.89	20250213	1959	1.94	20250110	2780	-28.17	20240726	1953	2.25	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
88	20250214	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-14	5	-0.70	546552	274	0.91	1985	2010	1985	2610	1410	2010	1994.72	0.27	0	7	2033	2021	2003	1991	1973	2027	1997	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.20	1953	20241227	2.20	2015	-0.94	20250213	1959	1.89	20250110	2780	-28.20	20240726	1953	2.20	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
89	20250214	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.27	0	0	2033	2021	2003	1991	1973	2027	1997	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
90	20250213	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	60771773	30236	416.13	1985	2015	1985	2610	1410	2010	2009.91	0.27	0	0	2017	2013	2006	2002	1995	2015	2004	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.48	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
91	20250213	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	60661223	30181	415.37	1985	2015	1985	2610	1410	2010	2009.91	0.27	0	0	2017	2013	2006	2002	1995	2015	2004	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.48	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
92	20250213	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	22915408	11402	156.92	1985	2015	1985	2610	1410	2010	2009.77	0.27	0	0	2017	2013	2006	2002	1995	2015	2004	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.18	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
93	20250213	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16857268	8388	115.44	1985	2015	1985	2610	1410	2010	2009.69	0.27	0	0	2017	2013	2006	2002	1995	2015	2004	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.13	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
94	20250213	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14517628	7224	99.42	1985	2015	1985	2610	1410	2010	2009.64	0.27	0	0	2017	2013	2006	2002	1995	2015	2004	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.11	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
95	20250213	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	11918698	5931	81.63	1985	2015	1985	2610	1410	2010	2009.56	0.27	0	0	2017	2013	2006	2002	1995	2015	2004	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2015	-0.25	20250213	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
96	20250213	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1368173	682	9.39	1985	2010	1985	2610	1410	2010	2006.12	0.27	0	0	2017	2013	2006	2002	1995	2015	2004	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2010	0.00	20250211	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
97	20250213	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	137604	69	0.95	1985	2010	1985	2610	1410	2010	1994.26	0.27	0	0	2017	2013	2006	2002	1995	2015	2004	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.88	1953	20241227	2.66	2010	0.00	20250211	1959	2.35	20250110	2780	-27.88	20240726	1953	2.66	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
98	20250212	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14542075	7266	38.32	2010	2010	1999	2610	1410	2010	2001.39	0.27	0	0	2018	2014	2006	2002	1994	2016	2004	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.11	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2010	0.00	20250211	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
99	20250212	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	14144525	7068	37.28	2010	2010	2000	2610	1410	2010	2001.21	0.27	0	0	2018	2014	2006	2002	1994	2016	2004	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.11	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2010	0.00	20250211	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
100	20250212	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	10276500	5134	27.08	2010	2010	2000	2610	1410	2010	2001.66	0.27	0	0	2018	2014	2006	2002	1994	2016	2004	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.08	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2010	0.00	20250211	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
101	20250212	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	9508500	4750	25.05	2010	2010	2000	2610	1410	2010	2001.79	0.27	0	0	2018	2014	2006	2002	1994	2016	2004	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2010	0.00	20250211	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
102	20250212	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8780500	4386	23.13	2010	2010	2000	2610	1410	2010	2001.94	0.27	0	0	2018	2014	2006	2002	1994	2016	2004	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2010	0.00	20250211	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
103	20250212	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8072500	4032	21.27	2010	2010	2000	2610	1410	2010	2002.11	0.27	0	0	2018	2014	2006	2002	1994	2016	2004	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2010	0.00	20250211	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
104	20250212	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	7252475	3622	19.10	2010	2010	2000	2610	1410	2010	2002.34	0.27	0	0	2018	2014	2006	2002	1994	2016	2004	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2010	0.00	20250211	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
105	20250212	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.27	0	0	2018	2014	2006	2002	1994	2016	2004	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2010	0.00	20250211	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17421	N	N	0	N	00	N
106	20250211	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	11	2	0.55	37947989	18960	552.13	1999	2010	1998	2595	1400	1999	2001.48	0.28	0	-462	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6345000	128	0.00	0.00	12	0.30	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2010	0.00	20250211	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17883	N	N	0	N	00	N
107	20250211	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	11	2	0.55	37564376	18769	546.56	1999	2010	1998	2595	1400	1999	2001.41	0.28	0	-457	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6345000	128	0.00	0.00	12	0.30	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2010	0.00	20250211	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17883	N	N	0	N	00	N
108	20250211	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	34732314	17358	505.47	1999	2010	1998	2595	1400	1999	2000.94	0.28	0	-447	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	1	1	6345000	127	0.00	0.00	12	0.27	0.00	0.00	2780	20240726	-28.09	1953	20241227	2.36	2010	-0.55	20250211	1959	2.04	20250110	2780	-28.09	20240726	1953	2.36	20241227	0.00	N	481890	100	6 억		17883	N	N	0	N	00	N
109	20250211	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	32411968	16202	471.81	1999	2010	1998	2595	1400	1999	2000.49	0.28	0	-447	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	1	1	6345000	127	0.00	0.00	12	0.26	0.00	0.00	2780	20240726	-28.13	1953	20241227	2.30	2010	-0.60	20250211	1959	1.99	20250110	2780	-28.13	20240726	1953	2.30	20241227	0.00	N	481890	100	6 억		17883	N	N	0	N	00	N
110	20250211	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	11	2	0.55	29621761	14811	431.30	1999	2010	1998	2595	1400	1999	1999.98	0.28	0	-445	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6345000	128	0.00	0.00	12	0.23	0.00	0.00	2780	20240726	-27.70	1953	20241227	2.92	2010	0.00	20250211	1959	2.60	20250110	2780	-27.70	20240726	1953	2.92	20241227	0.00	N	481890	100	6 억		17883	N	N	0	N	00	N
111	20250211	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	27139091	13572	395.22	1999	2005	1998	2595	1400	1999	1999.64	0.28	0	-444	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	1	1	6345000	127	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-28.13	1953	20241227	2.30	2005	-0.35	20250211	1959	1.99	20250110	2780	-28.13	20240726	1953	2.30	20241227	0.00	N	481890	100	6 억		17883	N	N	0	N	00	N
112	20250211	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	15080675	7542	219.63	1999	2005	1998	2595	1400	1999	1999.56	0.28	0	-445	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	5	1	6345000	127	0.00	0.00	12	0.12	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2005	-0.25	20250211	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17883	N	N	0	N	00	N
113	20250211	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	9995	5	0.15	1999	1999	1999	2595	1400	1999	1999.00	0.28	0	0	2006	2002	1996	1992	1986	1999	1989	6	596	100	1390	1	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.09	1953	20241227	2.36	2000	-0.05	20250207	1959	2.04	20250110	2780	-28.09	20240726	1953	2.36	20241227	0.00	N	481890	100	6 억		17883	N	N	0	N	00	N
114	20250210	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	6844629	3434	61.38	2000	2000	1990	2600	1400	2000	1993.19	0.28	0	-54	2008	2004	1996	1992	1984	2006	1994	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-28.09	1953	20241227	2.36	2000	0.00	20250207	1959	2.04	20250110	2780	-28.09	20240726	1953	2.36	20241227	0.00	N	481890	100	6 억		17937	N	N	0	N	00	N
115	20250210	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-8	5	-0.40	6261173	3142	56.16	2000	2000	1990	2600	1400	2000	1992.73	0.28	0	10	2008	2004	1996	1992	1984	2006	1994	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-28.35	1953	20241227	2.00	2000	0.00	20250207	1959	1.68	20250110	2780	-28.35	20240726	1953	2.00	20241227	0.00	N	481890	100	6 억		17937	N	N	0	N	00	N
116	20250210	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-8	5	-0.40	5372741	2696	48.19	2000	2000	1990	2600	1400	2000	1992.86	0.28	0	10	2008	2004	1996	1992	1984	2006	1994	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-28.35	1953	20241227	2.00	2000	0.00	20250207	1959	1.68	20250110	2780	-28.35	20240726	1953	2.00	20241227	0.00	N	481890	100	6 억		17937	N	N	0	N	00	N
117	20250210	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-9	5	-0.45	4504615	2260	40.39	2000	2000	1990	2600	1400	2000	1993.19	0.28	0	10	2008	2004	1996	1992	1984	2006	1994	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-28.38	1953	20241227	1.95	2000	0.00	20250207	1959	1.63	20250110	2780	-28.38	20240726	1953	1.95	20241227	0.00	N	481890	100	6 억		17937	N	N	0	N	00	N
118	20250210	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-9	5	-0.45	3630481	1821	32.55	2000	2000	1990	2600	1400	2000	1993.67	0.28	0	4	2008	2004	1996	1992	1984	2006	1994	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-28.38	1953	20241227	1.95	2000	0.00	20250207	1959	1.63	20250110	2780	-28.38	20240726	1953	1.95	20241227	0.00	N	481890	100	6 억		17937	N	N	0	N	00	N
119	20250210	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-10	5	-0.50	2238486	1122	20.05	2000	2000	1990	2600	1400	2000	1995.09	0.28	0	0	2008	2004	1996	1992	1984	2006	1994	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-28.42	1953	20241227	1.89	2000	0.00	20250207	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	0.00	N	481890	100	6 억		17937	N	N	0	N	00	N
120	20250210	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.28	0	0	2008	2004	1996	1992	1984	2006	1994	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2000	0.00	20250207	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17937	N	N	0	N	00	N
121	20250210	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.28	0	0	2008	2004	1996	1992	1984	2006	1994	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2000	0.00	20250207	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		17937	N	N	0	N	00	N
122	20250207	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	6	2	0.30	11165058	5595	303.42	1988	2000	1988	2590	1396	1994	1995.54	0.28	0	-68	2002	1998	1991	1987	1980	2000	1989	6	596	100	1390	5	1	6345000	127	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2000	0.00	20250207	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		18005	N	N	0	N	00	N
123	20250207	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	6	2	0.30	11089058	5557	301.36	1988	2000	1988	2590	1396	1994	1995.51	0.28	0	-68	2002	1998	1991	1987	1980	2000	1989	6	596	100	1390	5	1	6345000	127	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-28.06	1953	20241227	2.41	2000	0.00	20250207	1959	2.09	20250110	2780	-28.06	20240726	1953	2.41	20241227	0.00	N	481890	100	6 억		18005	N	N	0	N	00	N
124	20250207	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	1004880	505	27.39	1988	1995	1988	2590	1396	1994	1989.86	0.28	0	0	2002	1998	1991	1987	1980	2000	1989	6	596	100	1390	1	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.24	1953	20241227	2.15	1997	-0.10	20250114	1959	1.84	20250110	2780	-28.24	20240726	1953	2.15	20241227	0.00	N	481890	100	6 억		18005	N	N	0	N	00	N
125	20250207	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	759580	382	20.72	1988	1995	1988	2590	1396	1994	1988.43	0.28	0	0	2002	1998	1991	1987	1980	2000	1989	6	596	100	1390	1	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.24	1953	20241227	2.15	1997	-0.10	20250114	1959	1.84	20250110	2780	-28.24	20240726	1953	2.15	20241227	0.00	N	481890	100	6 억		18005	N	N	0	N	00	N
126	20250207	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	753595	379	20.55	1988	1995	1988	2590	1396	1994	1988.38	0.28	0	0	2002	1998	1991	1987	1980	2000	1989	6	596	100	1390	1	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.24	1953	20241227	2.15	1997	-0.10	20250114	1959	1.84	20250110	2780	-28.24	20240726	1953	2.15	20241227	0.00	N	481890	100	6 억		18005	N	N	0	N	00	N
127	20250207	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	731710	368	19.96	1988	1995	1988	2590	1396	1994	1988.34	0.28	0	0	2002	1998	1991	1987	1980	2000	1989	6	596	100	1390	1	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.24	1953	20241227	2.15	1997	-0.10	20250114	1959	1.84	20250110	2780	-28.24	20240726	1953	2.15	20241227	0.00	N	481890	100	6 억		18005	N	N	0	N	00	N
128	20250207	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	699790	352	19.09	1988	1995	1988	2590	1396	1994	1988.04	0.28	0	0	2002	1998	1991	1987	1980	2000	1989	6	596	100	1390	1	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.24	1953	20241227	2.15	1997	-0.10	20250114	1959	1.84	20250110	2780	-28.24	20240726	1953	2.15	20241227	0.00	N	481890	100	6 억		18005	N	N	0	N	00	N
129	20250207	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.28	0	0	2002	1998	1991	1987	1980	2000	1989	6	596	100	1390	1	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.27	1953	20241227	2.10	1997	-0.15	20250114	1959	1.79	20250110	2780	-28.27	20240726	1953	2.10	20241227	0.00	N	481890	100	6 억		18005	N	N	0	N	00	N
130	20250206	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	4	2	0.20	3673702	1844	56.32	1990	1995	1984	2585	1393	1990	1992.25	0.28	0	-75	2000	1995	1986	1981	1972	1990	1976	6	595	100	1390	1	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-28.27	1953	20241227	2.10	1997	-0.15	20250114	1959	1.79	20250110	2780	-28.27	20240726	1953	2.10	20241227	0.00	N	481890	100	6 억		18080	N	N	0	N	00	N
131	20250206	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	2346198	1178	35.98	1990	1995	1984	2585	1393	1990	1991.68	0.28	0	-75	2000	1995	1986	1981	1972	1990	1976	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-28.31	1953	20241227	2.05	1997	-0.20	20250114	1959	1.74	20250110	2780	-28.31	20240726	1953	2.05	20241227	0.00	N	481890	100	6 억		18080	N	N	0	N	00	N
132	20250206	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	2296387	1153	35.22	1990	1995	1984	2585	1393	1990	1991.66	0.28	0	-75	2000	1995	1986	1981	1972	1990	1976	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-28.31	1953	20241227	2.05	1997	-0.20	20250114	1959	1.74	20250110	2780	-28.31	20240726	1953	2.05	20241227	0.00	N	481890	100	6 억		18080	N	N	0	N	00	N
133	20250206	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	2171228	1090	33.29	1990	1995	1984	2585	1393	1990	1991.95	0.28	0	-75	2000	1995	1986	1981	1972	1990	1976	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-28.31	1953	20241227	2.05	1997	-0.20	20250114	1959	1.74	20250110	2780	-28.31	20240726	1953	2.05	20241227	0.00	N	481890	100	6 억		18080	N	N	0	N	00	N
134	20250206	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	2171228	1090	33.29	1990	1995	1984	2585	1393	1990	1991.95	0.28	0	-75	2000	1995	1986	1981	1972	1990	1976	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-28.31	1953	20241227	2.05	1997	-0.20	20250114	1959	1.74	20250110	2780	-28.31	20240726	1953	2.05	20241227	0.00	N	481890	100	6 억		18080	N	N	0	N	00	N
135	20250206	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	4	2	0.20	1172735	589	17.99	1990	1995	1984	2585	1393	1990	1991.06	0.28	0	-9	2000	1995	1986	1981	1972	1990	1976	6	595	100	1390	1	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.27	1953	20241227	2.10	1997	-0.15	20250114	1959	1.79	20250110	2780	-28.27	20240726	1953	2.10	20241227	0.00	N	481890	100	6 억		18080	N	N	0	N	00	N
136	20250206	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	5	2	0.25	1059527	532	16.25	1990	1995	1984	2585	1393	1990	1991.59	0.28	0	-8	2000	1995	1986	1981	1972	1990	1976	6	595	100	1390	1	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.24	1953	20241227	2.15	1997	-0.10	20250114	1959	1.84	20250110	2780	-28.24	20240726	1953	2.15	20241227	0.00	N	481890	100	6 억		18080	N	N	0	N	00	N
137	20250206	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	0.28	0	0	2000	1995	1986	1981	1972	1990	1976	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.42	1953	20241227	1.89	1997	-0.35	20250114	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	0.00	N	481890	100	6 억		18080	N	N	0	N	00	N
138	20250205	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	6502281	3274	10.30	1991	1991	1977	2585	1394	1991	1986.04	0.29	0	-11	1997	1993	1987	1983	1977	1996	1986	6	594	100	1390	1	1	6345000	126	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-28.42	1953	20241227	1.89	1997	-0.35	20250114	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	0.00	N	481890	100	6 억		18091	N	N	0	N	00	N
139	20250205	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	6257511	3151	9.91	1991	1991	1977	2585	1394	1991	1985.88	0.29	0	-11	1997	1993	1987	1983	1977	1996	1986	6	594	100	1390	1	1	6345000	126	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-28.42	1953	20241227	1.89	1997	-0.35	20250114	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	0.00	N	481890	100	6 억		18091	N	N	0	N	00	N
140	20250205	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-2	5	-0.10	5131316	2585	8.13	1991	1991	1977	2585	1394	1991	1985.04	0.29	0	-11	1997	1993	1987	1983	1977	1996	1986	6	594	100	1390	1	1	6345000	126	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-28.45	1953	20241227	1.84	1997	-0.40	20250114	1959	1.53	20250110	2780	-28.45	20240726	1953	1.84	20241227	0.00	N	481890	100	6 억		18091	N	N	0	N	00	N
141	20250205	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	5009995	2524	7.94	1991	1991	1977	2585	1394	1991	1984.94	0.29	0	-10	1997	1993	1987	1983	1977	1996	1986	6	594	100	1390	1	1	6345000	126	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-28.42	1953	20241227	1.89	1997	-0.35	20250114	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	0.00	N	481890	100	6 억		18091	N	N	0	N	00	N
142	20250205	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-14	5	-0.70	4958512	2498	7.86	1991	1991	1977	2585	1394	1991	1984.99	0.29	0	-9	1997	1993	1987	1983	1977	1996	1986	6	594	100	1390	1	1	6345000	125	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-28.88	1953	20241227	1.23	1997	-1.00	20250114	1959	0.92	20250110	2780	-28.88	20240726	1953	1.23	20241227	0.00	N	481890	100	6 억		18091	N	N	0	N	00	N
143	20250205	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	4895105	2466	7.76	1991	1991	1977	2585	1394	1991	1985.04	0.29	0	-9	1997	1993	1987	1983	1977	1996	1986	6	594	100	1390	1	1	6345000	126	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-28.42	1953	20241227	1.89	1997	-0.35	20250114	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	0.00	N	481890	100	6 억		18091	N	N	0	N	00	N
144	20250205	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	724148	364	1.14	1991	1991	1983	2585	1394	1991	1989.42	0.29	0	-9	1997	1993	1987	1983	1977	1996	1986	6	594	100	1390	1	1	6345000	126	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.42	1953	20241227	1.89	1997	-0.35	20250114	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	0.00	N	481890	100	6 억		18091	N	N	0	N	00	N
145	20250205	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	0	0	0.00	0	0	0	2585	1394	1991	0.00	0.29	0	0	1997	1993	1987	1983	1977	1996	1986	6	594	100	1390	1	1	6345000	126	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.38	1953	20241227	1.95	1997	-0.30	20250114	1959	1.63	20250110	2780	-28.38	20240726	1953	1.95	20241227	0.00	N	481890	100	6 억		18091	N	N	0	N	00	N
146	20250204	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	63171925	31797	1128.35	1990	1991	1981	2585	1393	1990	1986.73	0.29	0	-43	2002	1996	1984	1978	1966	1999	1981	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.50	0.00	0.00	2780	20240726	-28.38	1953	20241227	1.95	1997	-0.30	20250114	1959	1.63	20250110	2780	-28.38	20240726	1953	1.95	20241227	0.00	N	481890	100	6 억		18134	N	N	0	N	00	N
147	20250204	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-7	5	-0.35	54800761	27574	978.50	1990	1991	1981	2585	1393	1990	1987.41	0.29	0	-2	2002	1996	1984	1978	1966	1999	1981	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.43	0.00	0.00	2780	20240726	-28.67	1953	20241227	1.54	1997	-0.70	20250114	1959	1.23	20250110	2780	-28.67	20240726	1953	1.54	20241227	0.00	N	481890	100	6 억		18134	N	N	0	N	00	N
148	20250204	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-8	5	-0.40	52145618	26235	930.98	1990	1990	1982	2585	1393	1990	1987.64	0.29	0	11	2002	1996	1984	1978	1966	1999	1981	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.41	0.00	0.00	2780	20240726	-28.71	1953	20241227	1.48	1997	-0.75	20250114	1959	1.17	20250110	2780	-28.71	20240726	1953	1.48	20241227	0.00	N	481890	100	6 억		18134	N	N	0	N	00	N
149	20250204	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-2	5	-0.10	18430816	9273	329.06	1990	1990	1985	2585	1393	1990	1987.58	0.29	0	-6	2002	1996	1984	1978	1966	1999	1981	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.15	0.00	0.00	2780	20240726	-28.49	1953	20241227	1.79	1997	-0.45	20250114	1959	1.48	20250110	2780	-28.49	20240726	1953	1.79	20241227	0.00	N	481890	100	6 억		18134	N	N	0	N	00	N
150	20250204	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-3	5	-0.15	16631074	8368	296.95	1990	1990	1985	2585	1393	1990	1987.46	0.29	0	-6	2002	1996	1984	1978	1966	1999	1981	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.13	0.00	0.00	2780	20240726	-28.53	1953	20241227	1.74	1997	-0.50	20250114	1959	1.43	20250110	2780	-28.53	20240726	1953	1.74	20241227	0.00	N	481890	100	6 억		18134	N	N	0	N	00	N
151	20250204	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-3	5	-0.15	15842205	7971	282.86	1990	1990	1985	2585	1393	1990	1987.48	0.29	0	-6	2002	1996	1984	1978	1966	1999	1981	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.13	0.00	0.00	2780	20240726	-28.53	1953	20241227	1.74	1997	-0.50	20250114	1959	1.43	20250110	2780	-28.53	20240726	1953	1.74	20241227	0.00	N	481890	100	6 억		18134	N	N	0	N	00	N
152	20250204	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-1	5	-0.05	558334	281	9.97	1990	1990	1985	2585	1393	1990	1986.95	0.29	0	-2	2002	1996	1984	1978	1966	1999	1981	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.45	1953	20241227	1.84	1997	-0.40	20250114	1959	1.53	20250110	2780	-28.45	20240726	1953	1.84	20241227	0.00	N	481890	100	6 억		18134	N	N	0	N	00	N
153	20250204	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	9950	5	0.18	1990	1990	1990	2585	1393	1990	1990.00	0.29	0	0	2002	1996	1984	1978	1966	1999	1981	6	595	100	1390	1	1	6345000	126	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-28.42	1953	20241227	1.89	1997	-0.35	20250114	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	0.00	N	481890	100	6 억		18134	N	N	0	N	00	N