KissMeData/489210/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	161456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	20830985	10392	106.38	2000	2010	2000	2610	1410	2010	2004.52	0.04	0	-333	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.20	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2250	N	N	0	N	00	N
3	20250228	151502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16841255	8399	85.98	2000	2010	2000	2610	1410	2010	2005.15	0.04	0	-267	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2250	N	N	0	N	00	N
4	20250228	141504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16432225	8195	83.89	2000	2010	2000	2610	1410	2010	2005.15	0.04	0	-267	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2250	N	N	0	N	00	N
5	20250228	131456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16366045	8162	83.55	2000	2010	2000	2610	1410	2010	2005.15	0.04	0	-237	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2250	N	N	0	N	00	N
6	20250228	121448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3420755	1708	17.48	2000	2010	2000	2610	1410	2010	2002.78	0.04	0	63	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.03	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2250	N	N	0	N	00	N
7	20250228	111452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3418745	1707	17.47	2000	2010	2000	2610	1410	2010	2002.78	0.04	0	63	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.03	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2250	N	N	0	N	00	N
8	20250228	101450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1939050	969	9.92	2000	2010	2000	2610	1410	2010	2001.08	0.04	0	274	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.02	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2250	N	N	0	N	00	N
9	20250228	091458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	220020	110	1.13	2000	2010	2000	2610	1410	2010	2000.18	0.04	0	105	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2250	N	N	0	N	00	N
10	20250227	161438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	19593005	9769	109.27	2010	2010	2000	2610	1410	2010	2005.63	0.05	0	-174	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.19	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2473	N	N	0	N	00	N
11	20250227	151440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	19593005	9769	109.27	2010	2010	2000	2610	1410	2010	2005.63	0.05	0	-174	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.19	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2473	N	N	0	N	00	N
12	20250227	141442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	19593005	9769	109.27	2010	2010	2000	2610	1410	2010	2005.63	0.05	0	-174	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.19	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2473	N	N	0	N	00	N
13	20250227	131440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15362110	7664	85.73	2010	2010	2000	2610	1410	2010	2004.45	0.05	0	-143	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.15	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2473	N	N	0	N	00	N
14	20250227	121437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15360100	7663	85.72	2010	2010	2000	2610	1410	2010	2004.45	0.05	0	-143	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.15	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2473	N	N	0	N	00	N
15	20250227	111450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	12345100	6163	68.94	2010	2010	2000	2610	1410	2010	2003.10	0.05	0	-143	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.12	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2473	N	N	0	N	00	N
16	20250227	101526	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8869820	4431	49.56	2010	2010	2000	2610	1410	2010	2001.76	0.05	0	-112	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.09	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2473	N	N	0	N	00	N
17	20250227	091552	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	4857470	2428	27.16	2010	2010	2000	2610	1410	2010	2000.61	0.05	0	12	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.05	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2473	N	N	0	N	00	N
18	20250226	161440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	17656135	8800	27.60	2000	2010	2000	2610	1410	2010	2006.38	0.06	0	-425	2018	2014	2006	2002	1994	2016	2004	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.17	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2898	N	N	0	N	00	N
19	20250226	151447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17626050	8785	27.55	2000	2010	2000	2610	1410	2010	2006.38	0.06	0	-425	2018	2014	2006	2002	1994	2016	2004	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.17	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2898	N	N	0	N	00	N
20	20250226	141447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	16370040	8157	25.58	2000	2010	2000	2610	1410	2010	2006.87	0.06	0	-392	2018	2014	2006	2002	1994	2016	2004	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2898	N	N	0	N	00	N
21	20250226	131443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	16370040	8157	25.58	2000	2010	2000	2610	1410	2010	2006.87	0.06	0	-392	2018	2014	2006	2002	1994	2016	2004	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2898	N	N	0	N	00	N
22	20250226	121442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16141495	8043	25.22	2000	2010	2000	2610	1410	2010	2006.90	0.06	0	-493	2018	2014	2006	2002	1994	2016	2004	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2898	N	N	0	N	00	N
23	20250226	111440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16141495	8043	25.22	2000	2010	2000	2610	1410	2010	2006.90	0.06	0	-493	2018	2014	2006	2002	1994	2016	2004	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2898	N	N	0	N	00	N
24	20250226	101437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9727475	4851	15.21	2000	2010	2000	2610	1410	2010	2005.25	0.06	0	-303	2018	2014	2006	2002	1994	2016	2004	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.09	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2898	N	N	0	N	00	N
25	20250226	091450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1176020	588	1.84	2000	2010	2000	2610	1410	2010	2000.03	0.06	0	-86	2018	2014	2006	2002	1994	2016	2004	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.01	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2898	N	N	0	N	00	N
26	20250225	161430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	64027107	31869	212.08	2010	2010	1998	2610	1410	2010	2009.07	0.06	0	-50	2020	2015	2005	2000	1990	2017	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.62	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2948	N	N	0	N	00	N
27	20250225	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	64027107	31869	212.08	2010	2010	1998	2610	1410	2010	2009.07	0.06	0	-50	2020	2015	2005	2000	1990	2017	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.62	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2948	N	N	0	N	00	N
28	20250225	141426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	57440417	28590	190.26	2010	2010	1998	2610	1410	2010	2009.11	0.06	0	-74	2020	2015	2005	2000	1990	2017	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.55	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2948	N	N	0	N	00	N
29	20250225	131433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	50538237	25154	167.39	2010	2010	1998	2610	1410	2010	2009.15	0.06	0	-74	2020	2015	2005	2000	1990	2017	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.49	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2948	N	N	0	N	00	N
30	20250225	121430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	38819662	19321	128.58	2010	2010	1998	2610	1410	2010	2009.20	0.06	0	-346	2020	2015	2005	2000	1990	2017	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.37	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2948	N	N	0	N	00	N
31	20250225	111427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	27345832	13608	90.56	2010	2010	1998	2610	1410	2010	2009.54	0.06	0	-427	2020	2015	2005	2000	1990	2017	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.26	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2948	N	N	0	N	00	N
32	20250225	101427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4832772	2405	16.00	2010	2010	1998	2610	1410	2010	2009.47	0.06	0	-70	2020	2015	2005	2000	1990	2017	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.05	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2948	N	N	0	N	00	N
33	20250225	091435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2617020	1302	8.66	2010	2010	2010	2610	1410	2010	2010.00	0.06	0	0	2020	2015	2005	2000	1990	2017	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.03	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2948	N	N	0	N	00	N
34	20250224	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	30025311	15027	295.69	2005	2010	1995	2610	1410	2010	1998.09	0.05	0	914	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.29	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2551	N	N	0	N	00	N
35	20250224	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	30025311	15027	295.69	2005	2010	1995	2610	1410	2010	1998.09	0.05	0	914	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.29	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2551	N	N	0	N	00	N
36	20250224	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	29571496	14800	291.22	2005	2010	1995	2610	1410	2010	1998.07	0.05	0	908	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.29	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2551	N	N	0	N	00	N
37	20250224	131417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	29571496	14800	291.22	2005	2010	1995	2610	1410	2010	1998.07	0.05	0	908	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.29	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2551	N	N	0	N	00	N
38	20250224	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	28434350	14233	280.07	2005	2010	1995	2610	1410	2010	1997.78	0.05	0	1174	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.27	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2551	N	N	0	N	00	N
39	20250224	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	25126604	12579	247.52	2005	2010	1995	2610	1410	2010	1997.50	0.05	0	1171	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	1	1	5180000	103	0.00	0.00	12	0.24	0.00	0.00	5380	20241121	-62.86	1952	20241230	2.36	2015	-0.84	20250212	1960	1.94	20250124	5380	-62.86	20241121	1952	2.36	20241230	0.00	N	489210	100	5 억		2551	N	N	0	N	00	N
40	20250224	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	24976726	12504	246.04	2005	2010	1995	2610	1410	2010	1997.50	0.05	0	1222	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	1	1	5180000	103	0.00	0.00	12	0.24	0.00	0.00	5380	20241121	-62.86	1952	20241230	2.36	2015	-0.84	20250212	1960	1.94	20250124	5380	-62.86	20241121	1952	2.36	20241230	0.00	N	489210	100	5 억		2551	N	N	0	N	00	N
41	20250224	091418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	15588407	7807	153.62	2005	2005	1995	2610	1410	2010	1996.72	0.05	0	1180	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.15	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2551	N	N	0	N	00	N
42	20250221	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	10093510	5041	60.46	2000	2010	2000	2605	1405	2005	2002.28	0.05	0	-219	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.10	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2770	N	N	0	N	00	N
43	20250221	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	10053310	5021	60.22	2000	2010	2000	2605	1405	2005	2002.25	0.05	0	-219	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.10	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		2770	N	N	0	N	00	N
44	20250221	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7873325	3933	47.17	2000	2005	2000	2605	1405	2005	2001.86	0.05	0	-249	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.08	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2770	N	N	0	N	00	N
45	20250221	131410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	7629300	3811	45.71	2000	2005	2000	2605	1405	2005	2001.92	0.05	0	-249	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.07	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2770	N	N	0	N	00	N
46	20250221	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6531280	3262	39.12	2000	2005	2000	2605	1405	2005	2002.23	0.05	0	-249	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.06	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2770	N	N	0	N	00	N
47	20250221	111406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4522270	2260	27.10	2000	2005	2000	2605	1405	2005	2001.00	0.05	0	-249	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.04	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2770	N	N	0	N	00	N
48	20250221	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3816510	1908	22.88	2000	2005	2000	2605	1405	2005	2000.27	0.05	0	-541	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.04	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2770	N	N	0	N	00	N
49	20250221	091411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	1038000	519	6.22	2000	2000	2000	2605	1405	2005	2000.00	0.05	0	-519	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.01	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2770	N	N	0	N	00	N
50	20250220	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	16679617	8338	21.04	2000	2005	1999	2605	1405	2005	2000.43	0.05	0	-38	2015	2009	2004	1998	1993	2013	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2808	N	N	0	N	00	N
51	20250220	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	16675607	8336	21.04	2000	2005	1999	2605	1405	2005	2000.43	0.05	0	-38	2015	2009	2004	1998	1993	2013	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2808	N	N	0	N	00	N
52	20250220	141404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	16069582	8033	20.27	2000	2005	1999	2605	1405	2005	2000.45	0.05	0	-43	2015	2009	2004	1998	1993	2013	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2808	N	N	0	N	00	N
53	20250220	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	13772407	6887	17.38	2000	2005	1999	2605	1405	2005	1999.77	0.05	0	-54	2015	2009	2004	1998	1993	2013	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.13	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2808	N	N	0	N	00	N
54	20250220	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	9759136	4880	12.31	2000	2005	1999	2605	1405	2005	1999.82	0.05	0	-435	2015	2009	2004	1998	1993	2013	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.09	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2808	N	N	0	N	00	N
55	20250220	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7323142	3662	9.24	2000	2005	1999	2605	1405	2005	1999.77	0.05	0	-435	2015	2009	2004	1998	1993	2013	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.07	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2808	N	N	0	N	00	N
56	20250220	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	7185144	3593	9.07	2000	2005	1999	2605	1405	2005	1999.76	0.05	0	-435	2015	2009	2004	1998	1993	2013	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.07	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2808	N	N	0	N	00	N
57	20250220	091406	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	0.05	0	0	2015	2009	2004	1998	1993	2013	2002	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2808	N	N	0	N	00	N
58	20250219	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	79315171	39627	353.88	2000	2010	1999	2600	1400	2000	2001.54	0.04	0	849	2009	2004	2000	1995	1991	2007	1998	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.76	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2175	N	N	0	N	00	N
59	20250219	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	78503146	39222	350.26	2000	2010	1999	2600	1400	2000	2001.51	0.04	0	849	2009	2004	2000	1995	1991	2007	1998	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.76	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2175	N	N	0	N	00	N
60	20250219	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	55263956	27632	246.76	2000	2005	1999	2600	1400	2000	2000.00	0.04	0	601	2009	2004	2000	1995	1991	2007	1998	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.53	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2175	N	N	0	N	00	N
61	20250219	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	54761956	27381	244.52	2000	2005	1999	2600	1400	2000	2000.00	0.04	0	601	2009	2004	2000	1995	1991	2007	1998	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.53	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2175	N	N	0	N	00	N
62	20250219	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	53699956	26850	239.77	2000	2005	1999	2600	1400	2000	2000.00	0.04	0	601	2009	2004	2000	1995	1991	2007	1998	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.52	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2175	N	N	0	N	00	N
63	20250219	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	23164120	11582	103.43	2000	2005	1999	2600	1400	2000	2000.01	0.04	0	406	2009	2004	2000	1995	1991	2007	1998	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.22	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2175	N	N	0	N	00	N
64	20250219	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	12842120	6421	57.34	2000	2005	1999	2600	1400	2000	2000.02	0.04	0	528	2009	2004	2000	1995	1991	2007	1998	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.12	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2175	N	N	0	N	00	N
65	20250219	091359	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	0.04	0	0	2009	2004	2000	1995	1991	2007	1998	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2175	N	N	0	N	00	N
66	20250218	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	22374337	11198	119.66	1999	2005	1996	2600	1400	2000	1998.07	0.05	0	-217	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.22	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2392	N	N	0	N	00	N
67	20250218	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	21876337	10949	117.00	1999	2005	1996	2600	1400	2000	1998.02	0.05	0	-206	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.21	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2392	N	N	0	N	00	N
68	20250218	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	17419287	8721	93.19	1999	2005	1996	2600	1400	2000	1997.40	0.05	0	-145	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.17	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2392	N	N	0	N	00	N
69	20250218	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	16131257	8077	86.31	1999	2005	1996	2600	1400	2000	1997.18	0.05	0	-146	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2392	N	N	0	N	00	N
70	20250218	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	15719227	7871	84.11	1999	2005	1996	2600	1400	2000	1997.11	0.05	0	-152	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.15	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2392	N	N	0	N	00	N
71	20250218	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	15015062	7519	80.35	1999	2000	1996	2600	1400	2000	1996.95	0.05	0	-156	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.15	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2392	N	N	0	N	00	N
72	20250218	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	14741198	7382	78.88	1999	1999	1996	2600	1400	2000	1996.91	0.05	0	-156	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	1	1	5180000	104	0.00	0.00	12	0.14	0.00	0.00	5380	20241121	-62.84	1952	20241230	2.41	2015	-0.79	20250212	1960	1.99	20250124	5380	-62.84	20241121	1952	2.41	20241230	0.00	N	489210	100	5 억		2392	N	N	0	N	00	N
73	20250218	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	321688	161	1.72	1999	1999	1998	2600	1400	2000	1998.06	0.05	0	0	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	1	1	5180000	103	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-62.86	1952	20241230	2.36	2015	-0.84	20250212	1960	1.94	20250124	5380	-62.86	20241121	1952	2.36	20241230	0.00	N	489210	100	5 억		2392	N	N	0	N	00	N
74	20250217	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	18722780	9358	92.90	1998	2005	1998	2600	1400	2000	2000.72	0.04	0	126	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.18	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2266	N	N	0	N	00	N
75	20250217	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	18722780	9358	92.90	1998	2005	1998	2600	1400	2000	2000.72	0.04	0	126	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.18	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2266	N	N	0	N	00	N
76	20250217	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	13160390	6580	65.32	1998	2005	1998	2600	1400	2000	2000.06	0.04	0	126	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.13	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2266	N	N	0	N	00	N
77	20250217	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	13158390	6579	65.31	1998	2005	1998	2600	1400	2000	2000.06	0.04	0	126	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.13	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2266	N	N	0	N	00	N
78	20250217	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3840005	1920	19.06	1998	2005	1998	2600	1400	2000	2000.00	0.04	0	-11	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.04	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2266	N	N	0	N	00	N
79	20250217	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1786005	893	8.87	1998	2005	1998	2600	1400	2000	2000.01	0.04	0	-11	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.02	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2266	N	N	0	N	00	N
80	20250217	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1768000	884	8.78	1998	2005	1998	2600	1400	2000	2000.00	0.04	0	-3	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.02	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2266	N	N	0	N	00	N
81	20250217	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	205800	103	1.02	1998	2000	1998	2600	1400	2000	1998.06	0.04	0	0	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2266	N	N	0	N	00	N
82	20250214	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	20145840	10073	361.17	2005	2005	1997	2605	1405	2005	1999.98	0.04	0	342	2015	2010	2005	2000	1995	2007	1997	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.19	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		1924	N	N	0	N	00	N
83	20250214	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	20015840	10008	358.84	2005	2005	1997	2605	1405	2005	1999.98	0.04	0	342	2015	2010	2005	2000	1995	2007	1997	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.19	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2015	-0.74	20250212	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		1924	N	N	0	N	00	N
84	20250214	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	12907860	6454	231.41	2005	2005	1997	2605	1405	2005	1999.98	0.04	0	529	2015	2010	2005	2000	1995	2007	1997	5	600	100	1400	1	1	5180000	103	0.00	0.00	12	0.12	0.00	0.00	5380	20241121	-62.88	1952	20241230	2.31	2015	-0.89	20250212	1960	1.89	20250124	5380	-62.88	20241121	1952	2.31	20241230	0.00	N	489210	100	5 억		1924	N	N	0	N	00	N
85	20250214	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	11380994	5690	204.02	2005	2005	1997	2605	1405	2005	2000.17	0.04	0	550	2015	2010	2005	2000	1995	2007	1997	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.11	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		1924	N	N	0	N	00	N
86	20250214	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	11333020	5666	203.16	2005	2005	1997	2605	1405	2005	2000.18	0.04	0	550	2015	2010	2005	2000	1995	2007	1997	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.11	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		1924	N	N	0	N	00	N
87	20250214	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	11126505	5563	199.46	2005	2005	1997	2605	1405	2005	2000.09	0.04	0	550	2015	2010	2005	2000	1995	2007	1997	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.11	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		1924	N	N	0	N	00	N
88	20250214	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	11122495	5561	199.39	2005	2005	1997	2605	1405	2005	2000.09	0.04	0	550	2015	2010	2005	2000	1995	2007	1997	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.11	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		1924	N	N	0	N	00	N
89	20250214	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	200500	100	3.59	2005	2005	2005	2605	1405	2005	2005.00	0.04	0	0	2015	2010	2005	2000	1995	2007	1997	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		1924	N	N	0	N	00	N
90	20250213	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	5586150	2789	7.51	2010	2010	2000	2610	1410	2010	2002.92	0.04	0	-53	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.05	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		1977	N	N	0	N	00	N
91	20250213	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	5201190	2597	6.99	2010	2010	2000	2610	1410	2010	2002.77	0.04	0	138	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.05	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		1977	N	N	0	N	00	N
92	20250213	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	4826250	2410	6.49	2010	2010	2000	2610	1410	2010	2002.59	0.04	0	-44	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.05	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2015	-0.50	20250212	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		1977	N	N	0	N	00	N
93	20250213	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4806200	2400	6.46	2010	2010	2000	2610	1410	2010	2002.58	0.04	0	-44	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.05	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1977	N	N	0	N	00	N
94	20250213	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4302180	2148	5.78	2010	2010	2000	2610	1410	2010	2002.88	0.04	0	-44	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.04	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1977	N	N	0	N	00	N
95	20250213	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2271010	1133	3.05	2010	2010	2000	2610	1410	2010	2004.42	0.04	0	-44	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.02	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1977	N	N	0	N	00	N
96	20250213	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1673355	835	2.25	2010	2010	2000	2610	1410	2010	2004.02	0.04	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.02	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1977	N	N	0	N	00	N
97	20250213	091320	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	0.04	0	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1977	N	N	0	N	00	N
98	20250212	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	74653665	37151	292.69	2000	2015	2000	2600	1400	2000	2009.47	0.04	0	1	2010	2004	1999	1993	1988	2005	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.72	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1976	N	N	0	N	00	N
99	20250212	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	73648665	36651	288.75	2000	2015	2000	2600	1400	2000	2009.46	0.04	0	1	2010	2004	1999	1993	1988	2005	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.71	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2015	-0.25	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1976	N	N	0	N	00	N
100	20250212	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	60778610	30248	238.30	2000	2010	2000	2600	1400	2000	2009.34	0.04	0	1	2010	2004	1999	1993	1988	2005	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.58	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2010	0.00	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1976	N	N	0	N	00	N
101	20250212	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	52437110	26098	205.61	2000	2010	2000	2600	1400	2000	2009.24	0.04	0	1	2010	2004	1999	1993	1988	2005	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.50	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2010	0.00	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1976	N	N	0	N	00	N
102	20250212	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	33802405	16827	132.57	2000	2010	2000	2600	1400	2000	2008.82	0.04	0	1	2010	2004	1999	1993	1988	2005	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.32	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2010	0.00	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1976	N	N	0	N	00	N
103	20250212	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	15475230	7709	60.73	2000	2010	2000	2600	1400	2000	2007.42	0.04	0	1	2010	2004	1999	1993	1988	2005	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.15	0.00	0.00	5380	20241121	-62.64	1952	20241230	2.97	2010	0.00	20250212	1960	2.55	20250124	5380	-62.64	20241121	1952	2.97	20241230	0.00	N	489210	100	5 억		1976	N	N	0	N	00	N
104	20250212	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	6355775	3170	24.97	2000	2005	2000	2600	1400	2000	2004.98	0.04	0	1	2010	2004	1999	1993	1988	2005	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.06	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2005	0.00	20250207	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		1976	N	N	0	N	00	N
105	20250212	091212	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	0.04	0	0	2010	2004	1999	1993	1988	2005	1994	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2005	-0.25	20250207	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		1976	N	N	0	N	00	N
106	20250211	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	25403731	12693	56.75	2000	2005	1994	2600	1400	2000	2001.40	0.05	0	-477	2011	2005	1999	1993	1987	2008	1996	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.25	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2005	0.00	20250207	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2453	N	N	0	N	00	N
107	20250211	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	24801731	12392	55.41	2000	2005	1994	2600	1400	2000	2001.43	0.05	0	-476	2011	2005	1999	1993	1987	2008	1996	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.24	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2005	0.00	20250207	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2453	N	N	0	N	00	N
108	20250211	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	24717731	12350	55.22	2000	2005	1994	2600	1400	2000	2001.44	0.05	0	-476	2011	2005	1999	1993	1987	2008	1996	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.24	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2005	0.00	20250207	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2453	N	N	0	N	00	N
109	20250211	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	24635731	12309	55.03	2000	2005	1994	2600	1400	2000	2001.44	0.05	0	-476	2011	2005	1999	1993	1987	2008	1996	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.24	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2005	0.00	20250207	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2453	N	N	0	N	00	N
110	20250211	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	16615731	8309	37.15	2000	2005	1994	2600	1400	2000	1999.73	0.05	0	-240	2011	2005	1999	1993	1987	2008	1996	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2005	0.00	20250207	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2453	N	N	0	N	00	N
111	20250211	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	16497436	8250	36.89	2000	2005	1994	2600	1400	2000	1999.69	0.05	0	-240	2011	2005	1999	1993	1987	2008	1996	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2005	0.00	20250207	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2453	N	N	0	N	00	N
112	20250211	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	11029731	5518	24.67	2000	2005	1994	2600	1400	2000	1998.86	0.05	0	-240	2011	2005	1999	1993	1987	2008	1996	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.11	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2005	0.00	20250207	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2453	N	N	0	N	00	N
113	20250211	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	30000	15	0.07	2000	2000	2000	2600	1400	2000	2000.00	0.05	0	7	2011	2005	1999	1993	1987	2008	1996	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2005	-0.25	20250207	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2453	N	N	0	N	00	N
114	20250210	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	44360303	22166	50.21	1999	2005	1993	2605	1405	2005	2001.28	0.05	0	-45	2018	2011	1998	1991	1978	2015	1995	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.43	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2005	0.00	20250207	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2498	N	N	0	N	00	N
115	20250210	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	32282303	16142	36.57	1999	2005	1993	2605	1405	2005	1999.89	0.05	0	-21	2018	2011	1998	1991	1978	2015	1995	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.31	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2005	0.00	20250207	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2498	N	N	0	N	00	N
116	20250210	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	23494713	11759	26.64	1999	2005	1993	2605	1405	2005	1998.02	0.05	0	1	2018	2011	1998	1991	1978	2015	1995	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.23	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2005	0.00	20250207	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2498	N	N	0	N	00	N
117	20250210	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	23004713	11514	26.08	1999	2005	1993	2605	1405	2005	1997.98	0.05	0	1	2018	2011	1998	1991	1978	2015	1995	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.22	0.00	0.00	5380	20241121	-62.83	1952	20241230	2.46	2005	0.00	20250207	1960	2.04	20250124	5380	-62.83	20241121	1952	2.46	20241230	0.00	N	489210	100	5 억		2498	N	N	0	N	00	N
118	20250210	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	22656713	11340	25.69	1999	2005	1993	2605	1405	2005	1997.95	0.05	0	1	2018	2011	1998	1991	1978	2015	1995	5	600	100	1400	1	1	5180000	104	0.00	0.00	12	0.22	0.00	0.00	5380	20241121	-62.84	1952	20241230	2.41	2005	0.00	20250207	1960	1.99	20250124	5380	-62.84	20241121	1952	2.41	20241230	0.00	N	489210	100	5 억		2498	N	N	0	N	00	N
119	20250210	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	22652709	11338	25.68	1999	2005	1993	2605	1405	2005	1997.95	0.05	0	1	2018	2011	1998	1991	1978	2015	1995	5	600	100	1400	1	1	5180000	103	0.00	0.00	12	0.22	0.00	0.00	5380	20241121	-62.86	1952	20241230	2.36	2005	0.00	20250207	1960	1.94	20250124	5380	-62.86	20241121	1952	2.36	20241230	0.00	N	489210	100	5 억		2498	N	N	0	N	00	N
120	20250210	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	10518099	5268	11.93	1999	2005	1993	2605	1405	2005	1996.60	0.05	0	1	2018	2011	1998	1991	1978	2015	1995	5	600	100	1400	5	1	5180000	104	0.00	0.00	12	0.10	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2005	0.00	20250207	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2498	N	N	0	N	00	N
121	20250210	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-12	5	-0.60	621899	312	0.71	1999	2000	1993	2605	1405	2005	1993.27	0.05	0	1	2018	2011	1998	1991	1978	2015	1995	5	600	100	1400	1	1	5180000	103	0.00	0.00	12	0.01	0.00	0.00	5380	20241121	-62.96	1952	20241230	2.10	2005	-0.60	20250207	1960	1.68	20250124	5380	-62.96	20241121	1952	2.10	20241230	0.00	N	489210	100	5 억		2498	N	N	0	N	00	N
122	20250207	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	11	2	0.55	88204817	44146	81.25	1986	2005	1985	2590	1396	1994	1998.03	0.06	0	-401	2006	1999	1989	1982	1972	2003	1986	5	596	100	1390	5	1	5180000	104	0.00	0.00	12	0.85	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2005	0.00	20250207	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2899	N	N	0	N	00	N
123	20250207	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	11	2	0.55	76164792	38141	70.19	1986	2005	1985	2590	1396	1994	1996.93	0.06	0	-401	2006	1999	1989	1982	1972	2003	1986	5	596	100	1390	5	1	5180000	104	0.00	0.00	12	0.74	0.00	0.00	5380	20241121	-62.73	1952	20241230	2.72	2005	0.00	20250207	1960	2.30	20250124	5380	-62.73	20241121	1952	2.72	20241230	0.00	N	489210	100	5 억		2899	N	N	0	N	00	N
124	20250207	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	4	2	0.20	61050760	30583	56.28	1986	1998	1985	2590	1396	1994	1996.23	0.06	0	-450	2006	1999	1989	1982	1972	2003	1986	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.59	0.00	0.00	5380	20241121	-62.86	1952	20241230	2.36	1998	0.00	20250207	1960	1.94	20250124	5380	-62.86	20241121	1952	2.36	20241230	0.00	N	489210	100	5 억		2899	N	N	0	N	00	N
125	20250207	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	4	2	0.20	46767471	23434	43.13	1986	1998	1985	2590	1396	1994	1995.71	0.06	0	-744	2006	1999	1989	1982	1972	2003	1986	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.45	0.00	0.00	5380	20241121	-62.86	1952	20241230	2.36	1998	0.00	20250207	1960	1.94	20250124	5380	-62.86	20241121	1952	2.36	20241230	0.00	N	489210	100	5 억		2899	N	N	0	N	00	N
126	20250207	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	40093037	20093	36.98	1986	1998	1985	2590	1396	1994	1995.37	0.06	0	-744	2006	1999	1989	1982	1972	2003	1986	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.39	0.00	0.00	5380	20241121	-62.88	1952	20241230	2.31	1998	-0.05	20250207	1960	1.89	20250124	5380	-62.88	20241121	1952	2.31	20241230	0.00	N	489210	100	5 억		2899	N	N	0	N	00	N
127	20250207	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	4	2	0.20	28731527	14405	26.51	1986	1998	1985	2590	1396	1994	1994.55	0.06	0	-652	2006	1999	1989	1982	1972	2003	1986	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.28	0.00	0.00	5380	20241121	-62.86	1952	20241230	2.36	1998	0.00	20250207	1960	1.94	20250124	5380	-62.86	20241121	1952	2.36	20241230	0.00	N	489210	100	5 억		2899	N	N	0	N	00	N
128	20250207	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	12832134	6439	11.85	1986	1996	1985	2590	1396	1994	1992.88	0.06	0	-374	2006	1999	1989	1982	1972	2003	1986	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.12	0.00	0.00	5380	20241121	-62.94	1952	20241230	2.15	1996	0.00	20250206	1960	1.73	20250124	5380	-62.94	20241121	1952	2.15	20241230	0.00	N	489210	100	5 억		2899	N	N	0	N	00	N
129	20250207	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	695122	350	0.64	1986	1994	1985	2590	1396	1994	1986.06	0.06	0	100	2006	1999	1989	1982	1972	2003	1986	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.01	0.00	0.00	5380	20241121	-62.94	1952	20241230	2.15	1996	-0.10	20250206	1960	1.73	20250124	5380	-62.94	20241121	1952	2.15	20241230	0.00	N	489210	100	5 억		2899	N	N	0	N	00	N
130	20250206	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	5	2	0.25	93911996	47135	380.67	1989	1996	1979	2585	1393	1989	1992.40	0.06	0	25	1999	1994	1984	1979	1969	1996	1981	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.91	0.00	0.00	5380	20241121	-62.94	1952	20241230	2.15	1996	-0.10	20250206	1960	1.73	20250124	5380	-62.94	20241121	1952	2.15	20241230	0.00	N	489210	100	5 억		2874	N	N	0	N	00	N
131	20250206	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	7	2	0.35	66423797	33350	269.34	1989	1996	1979	2585	1393	1989	1991.72	0.06	0	979	1999	1994	1984	1979	1969	1996	1981	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.64	0.00	0.00	5380	20241121	-62.90	1952	20241230	2.25	1996	0.00	20250206	1960	1.84	20250124	5380	-62.90	20241121	1952	2.25	20241230	0.00	N	489210	100	5 억		2874	N	N	0	N	00	N
132	20250206	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	50029974	25125	202.92	1989	1994	1979	2585	1393	1989	1991.24	0.06	0	197	1999	1994	1984	1979	1969	1996	1981	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.49	0.00	0.00	5380	20241121	-63.03	1952	20241230	1.90	1994	-0.25	20250206	1960	1.48	20250124	5380	-63.03	20241121	1952	1.90	20241230	0.00	N	489210	100	5 억		2874	N	N	0	N	00	N
133	20250206	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	2	2	0.10	48403583	24307	196.31	1989	1994	1979	2585	1393	1989	1991.34	0.06	0	197	1999	1994	1984	1979	1969	1996	1981	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.47	0.00	0.00	5380	20241121	-62.99	1952	20241230	2.00	1994	-0.15	20250206	1960	1.58	20250124	5380	-62.99	20241121	1952	2.00	20241230	0.00	N	489210	100	5 억		2874	N	N	0	N	00	N
134	20250206	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	1	2	0.05	47269217	23737	191.71	1989	1994	1979	2585	1393	1989	1991.37	0.06	0	197	1999	1994	1984	1979	1969	1996	1981	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.46	0.00	0.00	5380	20241121	-63.01	1952	20241230	1.95	1994	-0.20	20250206	1960	1.53	20250124	5380	-63.01	20241121	1952	1.95	20241230	0.00	N	489210	100	5 억		2874	N	N	0	N	00	N
135	20250206	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	46136339	23168	187.11	1989	1994	1979	2585	1393	1989	1991.38	0.06	0	197	1999	1994	1984	1979	1969	1996	1981	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.45	0.00	0.00	5380	20241121	-63.03	1952	20241230	1.90	1994	-0.25	20250206	1960	1.48	20250124	5380	-63.03	20241121	1952	1.90	20241230	0.00	N	489210	100	5 억		2874	N	N	0	N	00	N
136	20250206	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	3	2	0.15	46106504	23153	186.99	1989	1994	1979	2585	1393	1989	1991.38	0.06	0	197	1999	1994	1984	1979	1969	1996	1981	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.45	0.00	0.00	5380	20241121	-62.97	1952	20241230	2.05	1994	-0.10	20250206	1960	1.63	20250124	5380	-62.97	20241121	1952	2.05	20241230	0.00	N	489210	100	5 억		2874	N	N	0	N	00	N
137	20250206	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-10	5	-0.50	57481	29	0.23	1989	1989	1979	2585	1393	1989	1982.10	0.06	0	0	1999	1994	1984	1979	1969	1996	1981	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-63.22	1952	20241230	1.38	1993	-0.70	20250117	1960	0.97	20250124	5380	-63.22	20241121	1952	1.38	20241230	0.00	N	489210	100	5 억		2874	N	N	0	N	00	N
138	20250205	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	24579105	12382	21.51	1986	1989	1974	2580	1391	1986	1985.07	0.06	0	5	2003	1994	1981	1972	1959	1999	1977	5	594	100	1390	1	1	5180000	103	0.00	0.00	12	0.24	0.00	0.00	5380	20241121	-63.03	1952	20241230	1.90	1993	-0.20	20250117	1960	1.48	20250124	5380	-63.03	20241121	1952	1.90	20241230	0.00	N	489210	100	5 억		2869	N	N	0	N	00	N
139	20250205	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	18214665	9182	15.95	1986	1988	1974	2580	1391	1986	1983.74	0.06	0	5	2003	1994	1981	1972	1959	1999	1977	5	594	100	1390	1	1	5180000	103	0.00	0.00	12	0.18	0.00	0.00	5380	20241121	-63.07	1952	20241230	1.79	1993	-0.30	20250117	1960	1.38	20250124	5380	-63.07	20241121	1952	1.79	20241230	0.00	N	489210	100	5 억		2869	N	N	0	N	00	N
140	20250205	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	17763894	8955	15.56	1986	1988	1974	2580	1391	1986	1983.68	0.06	0	3	2003	1994	1981	1972	1959	1999	1977	5	594	100	1390	1	1	5180000	103	0.00	0.00	12	0.17	0.00	0.00	5380	20241121	-63.07	1952	20241230	1.79	1993	-0.30	20250117	1960	1.38	20250124	5380	-63.07	20241121	1952	1.79	20241230	0.00	N	489210	100	5 억		2869	N	N	0	N	00	N
141	20250205	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	14878191	7502	13.03	1986	1988	1974	2580	1391	1986	1983.23	0.06	0	82	2003	1994	1981	1972	1959	1999	1977	5	594	100	1390	1	1	5180000	103	0.00	0.00	12	0.14	0.00	0.00	5380	20241121	-63.09	1952	20241230	1.74	1993	-0.35	20250117	1960	1.33	20250124	5380	-63.09	20241121	1952	1.74	20241230	0.00	N	489210	100	5 억		2869	N	N	0	N	00	N
142	20250205	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	13186097	6650	11.55	1986	1986	1974	2580	1391	1986	1982.87	0.06	0	147	2003	1994	1981	1972	1959	1999	1977	5	594	100	1390	1	1	5180000	103	0.00	0.00	12	0.13	0.00	0.00	5380	20241121	-63.09	1952	20241230	1.74	1993	-0.35	20250117	1960	1.33	20250124	5380	-63.09	20241121	1952	1.74	20241230	0.00	N	489210	100	5 억		2869	N	N	0	N	00	N
143	20250205	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-1	5	-0.05	9467074	4777	8.30	1986	1986	1974	2580	1391	1986	1981.80	0.06	0	146	2003	1994	1981	1972	1959	1999	1977	5	594	100	1390	1	1	5180000	103	0.00	0.00	12	0.09	0.00	0.00	5380	20241121	-63.10	1952	20241230	1.69	1993	-0.40	20250117	1960	1.28	20250124	5380	-63.10	20241121	1952	1.69	20241230	0.00	N	489210	100	5 억		2869	N	N	0	N	00	N
144	20250205	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-1	5	-0.05	2387301	1204	2.09	1986	1986	1974	2580	1391	1986	1982.81	0.06	0	41	2003	1994	1981	1972	1959	1999	1977	5	594	100	1390	1	1	5180000	103	0.00	0.00	12	0.02	0.00	0.00	5380	20241121	-63.10	1952	20241230	1.69	1993	-0.40	20250117	1960	1.28	20250124	5380	-63.10	20241121	1952	1.69	20241230	0.00	N	489210	100	5 억		2869	N	N	0	N	00	N
145	20250205	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-12	5	-0.60	1022616	515	0.89	1986	1986	1974	2580	1391	1986	1985.66	0.06	0	-15	2003	1994	1981	1972	1959	1999	1977	5	594	100	1390	1	1	5180000	102	0.00	0.00	12	0.01	0.00	0.00	5380	20241121	-63.31	1952	20241230	1.13	1993	-0.95	20250117	1960	0.71	20250124	5380	-63.31	20241121	1952	1.13	20241230	0.00	N	489210	100	5 억		2869	N	N	0	N	00	N
146	20250204	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	7	2	0.35	114082713	57556	455.49	1969	1990	1968	2570	1386	1979	1982.12	0.01	0	2421	1989	1984	1977	1972	1965	1980	1968	5	591	100	1380	1	1	5180000	103	0.00	0.00	12	1.11	0.00	0.00	5380	20241121	-63.09	1952	20241230	1.74	1993	-0.35	20250117	1960	1.33	20250124	5380	-63.09	20241121	1952	1.74	20241230	0.00	N	489210	100	5 억		448	N	N	0	N	00	N
147	20250204	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	7	2	0.35	112771401	56896	450.27	1969	1989	1968	2570	1386	1979	1982.06	0.01	0	2735	1989	1984	1977	1972	1965	1980	1968	5	591	100	1380	1	1	5180000	103	0.00	0.00	12	1.10	0.00	0.00	5380	20241121	-63.09	1952	20241230	1.74	1993	-0.35	20250117	1960	1.33	20250124	5380	-63.09	20241121	1952	1.74	20241230	0.00	N	489210	100	5 억		448	N	N	0	N	00	N
148	20250204	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	54747127	27687	219.11	1969	1981	1968	2570	1386	1979	1977.36	0.01	0	2105	1989	1984	1977	1972	1965	1980	1968	5	591	100	1380	1	1	5180000	103	0.00	0.00	12	0.53	0.00	0.00	5380	20241121	-63.18	1952	20241230	1.49	1993	-0.60	20250117	1960	1.07	20250124	5380	-63.18	20241121	1952	1.49	20241230	0.00	N	489210	100	5 억		448	N	N	0	N	00	N
149	20250204	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	21648863	10966	86.78	1969	1979	1968	2570	1386	1979	1974.18	0.01	0	66	1989	1984	1977	1972	1965	1980	1968	5	591	100	1380	1	1	5180000	102	0.00	0.00	12	0.21	0.00	0.00	5380	20241121	-63.23	1952	20241230	1.33	1993	-0.75	20250117	1960	0.92	20250124	5380	-63.23	20241121	1952	1.33	20241230	0.00	N	489210	100	5 억		448	N	N	0	N	00	N
150	20250204	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	17546954	8890	70.35	1969	1979	1968	2570	1386	1979	1973.79	0.01	0	18	1989	1984	1977	1972	1965	1980	1968	5	591	100	1380	1	1	5180000	102	0.00	0.00	12	0.17	0.00	0.00	5380	20241121	-63.23	1952	20241230	1.33	1993	-0.75	20250117	1960	0.92	20250124	5380	-63.23	20241121	1952	1.33	20241230	0.00	N	489210	100	5 억		448	N	N	0	N	00	N
151	20250204	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-4	5	-0.20	16431061	8325	65.88	1969	1979	1968	2570	1386	1979	1973.70	0.01	0	-6	1989	1984	1977	1972	1965	1980	1968	5	591	100	1380	1	1	5180000	102	0.00	0.00	12	0.16	0.00	0.00	5380	20241121	-63.29	1952	20241230	1.18	1993	-0.90	20250117	1960	0.77	20250124	5380	-63.29	20241121	1952	1.18	20241230	0.00	N	489210	100	5 억		448	N	N	0	N	00	N
152	20250204	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	14929348	7564	59.86	1969	1979	1968	2570	1386	1979	1973.74	0.01	0	-39	1989	1984	1977	1972	1965	1980	1968	5	591	100	1380	1	1	5180000	102	0.00	0.00	12	0.15	0.00	0.00	5380	20241121	-63.23	1952	20241230	1.33	1993	-0.75	20250117	1960	0.92	20250124	5380	-63.23	20241121	1952	1.33	20241230	0.00	N	489210	100	5 억		448	N	N	0	N	00	N
153	20250204	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-10	5	-0.51	31504	16	0.13	1969	1969	1969	2570	1386	1979	1969.00	0.01	0	-1	1989	1984	1977	1972	1965	1980	1968	5	591	100	1380	1	1	5180000	102	0.00	0.00	12	0.00	0.00	0.00	5380	20241121	-63.40	1952	20241230	0.87	1993	-1.20	20250117	1960	0.46	20250124	5380	-63.40	20241121	1952	0.87	20241230	0.00	N	489210	100	5 억		448	N	N	0	N	00	N