KissMeData/023460/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160359	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
3	20241129	150403	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
4	20241129	140401	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
5	20241129	130402	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
6	20241129	120404	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
7	20241129	110403	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
8	20241129	100402	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
9	20241129	090402	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
10	20241128	160358	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
11	20241128	150406	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
12	20241128	140407	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
13	20241128	130403	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
14	20241128	120406	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
15	20241128	110409	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
16	20241128	100406	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
17	20241128	090403	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
18	20241127	160355	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
19	20241127	150401	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
20	20241127	140402	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
21	20241127	130357	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
22	20241127	120402	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
23	20241127	110401	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
24	20241127	100359	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
25	20241127	090359	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
26	20241126	160359	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
27	20241126	150358	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
28	20241126	140358	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
29	20241126	130357	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
30	20241126	120401	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
31	20241126	110403	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
32	20241126	100401	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
33	20241126	090358	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
34	20241125	160352	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
35	20241125	150357	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
36	20241125	140357	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
37	20241125	130355	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
38	20241125	120358	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
39	20241125	110357	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
40	20241125	100351	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
41	20241125	090353	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
42	20241122	160337	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
43	20241122	150337	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
44	20241122	140341	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
45	20241122	130340	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
46	20241122	120340	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
47	20241122	110339	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
48	20241122	100343	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
49	20241122	090339	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
50	20241121	160338	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
51	20241121	150345	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
52	20241121	140345	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
53	20241121	130341	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
54	20241121	120341	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
55	20241121	110340	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
56	20241121	100344	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
57	20241121	090342	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
58	20241120	160340	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
59	20241120	150346	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
60	20241120	140345	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
61	20241120	130345	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
62	20241120	120347	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
63	20241120	110345	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
64	20241120	100344	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
65	20241120	090344	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
66	20241119	160329	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
67	20241119	150333	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
68	20241119	140330	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
69	20241119	130332	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
70	20241119	120329	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
71	20241119	110333	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
72	20241119	100341	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
73	20241119	090340	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
74	20241118	160329	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
75	20241118	150332	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
76	20241118	140332	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
77	20241118	130331	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
78	20241118	120332	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
79	20241118	110332	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
80	20241118	100332	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
81	20241118	090328	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
82	20241115	160339	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
83	20241115	150346	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
84	20241115	140344	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
85	20241115	130344	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
86	20241115	120345	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
87	20241115	110337	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
88	20241115	100338	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
89	20241115	090356	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
90	20241114	160335	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
91	20241114	150336	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
92	20241114	140334	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
93	20241114	130334	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
94	20241114	120333	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
95	20241114	110336	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
96	20241114	100347	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
97	20241114	090331	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
98	20241113	160141	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
99	20241113	150152	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
100	20241113	140149	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
101	20241113	130147	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
102	20241113	120146	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
103	20241113	110146	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
104	20241113	100146	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
105	20241113	090142	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
106	20241112	160325	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
107	20241112	150327	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
108	20241112	140332	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
109	20241112	130328	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
110	20241112	120328	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
111	20241112	110327	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
112	20241112	100327	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
113	20241112	090326	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
114	20241111	160324	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
115	20241111	150335	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
116	20241111	140328	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
117	20241111	130327	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
118	20241111	120325	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
119	20241111	110326	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
120	20241111	100323	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
121	20241111	090324	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
122	20241108	160322	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
123	20241108	150329	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
124	20241108	140325	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
125	20241108	130324	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
126	20241108	120327	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
127	20241108	110326	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
128	20241108	100327	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
129	20241108	090322	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
130	20241107	160322	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
131	20241107	150324	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
132	20241107	140326	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
133	20241107	130327	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
134	20241107	120324	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
135	20241107	110324	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
136	20241107	100323	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
137	20241107	090324	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
138	20241106	160325	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
139	20241106	150334	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
140	20241106	140333	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
141	20241106	130333	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
142	20241106	120324	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
143	20241106	110328	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
144	20241106	100328	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
145	20241106	090326	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
146	20241105	160319	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
147	20241105	150325	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
148	20241105	140322	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
149	20241105	130323	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
150	20241105	120323	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
151	20241105	110316	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
152	20241105	100321	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
153	20241105	090319	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
154	20241104	160318	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	163	135	121	93	79	129	87	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
155	20241104	150326	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	163	135	121	93	79	129	87	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
156	20241104	140318	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	163	135	121	93	79	129	87	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
157	20241104	130243	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	163	135	121	93	79	129	87	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
158	20241104	120314	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	163	135	121	93	79	129	87	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
159	20241104	110313	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	163	135	121	93	79	129	87	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
160	20241104	100311	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	163	135	121	93	79	129	87	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
161	20241104	090312	58	100.00	KOSDAQ		금융	N	N	N	N	N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	163	135	121	93	79	129	87	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2256400	N	N	N	00	N
162	20241101	160304	54	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	109	-22	5	-16.79	1731894903	13392851	83.78	134	149	107	170	92	131	129.33	5.55	193413	159	144	137	122	115	141	119	930	39	2500	70	1	1	37200000	41	-0.21	0.04	12	36.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	N	023460	2500	930 억	2063905	N	N	N	01	N
163	20241101	150313	54	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	111	-20	5	-15.27	1672528895	12853271	80.40	134	149	107	170	92	131	130.12	5.55	231688	159	144	137	122	115	141	119	930	39	2500	70	1	1	37200000	41	-0.22	0.04	12	34.55	-514.00	2645.00	2890	20240625	-96.16	107	20241101	3.74	2890	-96.16	20240625	107	3.74	20241101	2890	-96.16	20240625	107	3.74	20241101	N	023460	2500	930 억	2063905	N	N	N	01	N
164	20241101	140304	54	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	114	-17	5	-12.98	1466674962	11003318	68.83	134	149	112	170	92	131	133.29	5.55	-89780	159	144	137	122	115	141	119	930	39	2500	70	1	1	37200000	42	-0.22	0.04	12	29.58	-514.00	2645.00	2890	20240625	-96.06	112	20241101	1.79	2890	-96.06	20240625	112	1.79	20241101	2890	-96.06	20240625	112	1.79	20241101	N	023460	2500	930 억	2063905	N	N	N	01	N
165	20241101	130333	54	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	126	-5	5	-3.82	1250457802	9177325	57.41	134	149	122	170	92	131	136.26	5.55	-268886	159	144	137	122	115	141	119	930	39	2500	70	1	1	37200000	47	-0.25	0.05	12	24.67	-514.00	2645.00	2890	20240625	-95.64	122	20241101	3.28	2890	-95.64	20240625	122	3.28	20241101	2890	-95.64	20240625	122	3.28	20241101	N	023460	2500	930 억	2063905	N	N	N	01	N
166	20241101	120334	54	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	129	-2	5	-1.53	1167200905	8517481	53.28	134	149	122	170	92	131	137.04	5.55	-291312	159	144	137	122	115	141	119	930	39	2500	70	1	1	37200000	48	-0.25	0.05	12	22.90	-514.00	2645.00	2890	20240625	-95.54	122	20241101	5.74	2890	-95.54	20240625	122	5.74	20241101	2890	-95.54	20240625	122	5.74	20241101	N	023460	2500	930 억	2063905	N	N	N	01	N
167	20241101	110331	54	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	131	0	3	0.00	1096422230	7970164	49.86	134	149	122	170	92	131	137.57	5.55	-327331	159	144	137	122	115	141	119	930	39	2500	70	1	1	37200000	49	-0.25	0.05	12	21.43	-514.00	2645.00	2890	20240625	-95.47	122	20241101	7.38	2890	-95.47	20240625	122	7.38	20241101	2890	-95.47	20240625	122	7.38	20241101	N	023460	2500	930 억	2063905	N	N	N	01	N
168	20241101	100332	54	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	135	4	2	3.05	902963815	6515702	40.76	134	149	122	170	92	131	138.58	5.55	-393524	159	144	137	122	115	141	119	930	39	2500	70	1	1	37200000	50	-0.26	0.05	12	17.52	-514.00	2645.00	2890	20240625	-95.33	122	20241101	10.66	2890	-95.33	20240625	122	10.66	20241101	2890	-95.33	20240625	122	10.66	20241101	N	023460	2500	930 억	2063905	N	N	N	01	N
169	20241101	090331	54	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	130	-1	5	-0.76	73211168	566184	3.54	134	134	122	170	92	131	129.31	5.55	16890	159	144	137	122	115	141	119	930	39	2500	70	1	1	37200000	48	-0.25	0.05	12	1.52	-514.00	2645.00	2890	20240625	-95.50	122	20241101	6.56	2890	-95.50	20240625	122	6.56	20241101	2890	-95.50	20240625	122	6.56	20241101	N	023460	2500	930 억	2063905	N	N	N	01	N

62 KiB Raw Blame History

62 KiB

Raw Blame History