KissMeData/452300/price/prices-20231101.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	20231130	161359	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5310	-40	5	-0.75	17260171830	3135214	169.60	5210	5860	5100	6950	3750	5350	5505.55	0.38	0	-36269	6083	5716	5333	4966	4583	5525	4775	27	1600	200	3740	10	1	13346380	709	9.47	2.74	12	23.49	561.00	1936.00	11220	20231116	-52.67	4950	20231129	7.27	11220	-52.67	20231116	4950	7.27	20231129	11220	-52.67	20231116	4950	7.27	20231129	0.00	N	452300	200	26 억		50767	N	N	0	N	00	N
3	20231130	151358	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5400	50	2	0.93	16893520540	3066452	165.88	5210	5860	5100	6950	3750	5350	5509.27	0.38	0	-39354	6083	5716	5333	4966	4583	5525	4775	27	1600	200	3740	10	1	13346380	721	9.63	2.79	12	22.98	561.00	1936.00	11220	20231116	-51.87	4950	20231129	9.09	11220	-51.87	20231116	4950	9.09	20231129	11220	-51.87	20231116	4950	9.09	20231129	0.00	N	452300	200	26 억		50767	N	N	0	N	00	N
4	20231130	141354	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5360	10	2	0.19	16349247660	2965632	160.42	5210	5860	5100	6950	3750	5350	5513.04	0.38	0	-39354	6083	5716	5333	4966	4583	5525	4775	27	1600	200	3740	10	1	13346380	715	9.55	2.77	12	22.22	561.00	1936.00	11220	20231116	-52.23	4950	20231129	8.28	11220	-52.23	20231116	4950	8.28	20231129	11220	-52.23	20231116	4950	8.28	20231129	0.00	N	452300	200	26 억		50767	N	N	0	N	00	N
5	20231130	131353	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5350	0	3	0.00	15317812250	2773070	150.01	5210	5860	5100	6950	3750	5350	5523.93	0.38	0	-39354	6083	5716	5333	4966	4583	5525	4775	27	1600	200	3740	10	1	13346380	714	9.54	2.76	12	20.78	561.00	1936.00	11220	20231116	-52.32	4950	20231129	8.08	11220	-52.32	20231116	4950	8.08	20231129	11220	-52.32	20231116	4950	8.08	20231129	0.00	N	452300	200	26 억		50767	N	N	0	N	00	N
6	20231130	121410	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5500	150	2	2.80	14214155240	2569550	139.00	5210	5860	5100	6950	3750	5350	5531.95	0.38	0	-44165	6083	5716	5333	4966	4583	5525	4775	27	1600	200	3740	10	1	13346380	734	9.80	2.84	12	19.25	561.00	1936.00	11220	20231116	-50.98	4950	20231129	11.11	11220	-50.98	20231116	4950	11.11	20231129	11220	-50.98	20231116	4950	11.11	20231129	0.00	N	452300	200	26 억		50767	N	N	0	N	00	N
7	20231130	111403	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5540	190	2	3.55	11702111770	2114827	114.40	5210	5860	5100	6950	3750	5350	5533.58	0.38	0	-44714	6083	5716	5333	4966	4583	5525	4775	27	1600	200	3740	10	1	13346380	739	9.88	2.86	12	15.85	561.00	1936.00	11220	20231116	-50.62	4950	20231129	11.92	11220	-50.62	20231116	4950	11.92	20231129	11220	-50.62	20231116	4950	11.92	20231129	0.00	N	452300	200	26 억		50767	N	N	0	N	00	N
8	20231130	101355	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5420	70	2	1.31	3432951350	646591	34.98	5210	5520	5100	6950	3750	5350	5309.15	0.38	0	-45737	6083	5716	5333	4966	4583	5525	4775	27	1600	200	3740	10	1	13346380	723	9.66	2.80	12	4.84	561.00	1936.00	11220	20231116	-51.69	4950	20231129	9.49	11220	-51.69	20231116	4950	9.49	20231129	11220	-51.69	20231116	4950	9.49	20231129	0.00	N	452300	200	26 억		50767	N	N	0	N	00	N
9	20231130	091355	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5170	-180	5	-3.36	718919660	138525	7.49	5210	5250	5100	6950	3750	5350	5186.86	0.38	0	-7987	6083	5716	5333	4966	4583	5525	4775	27	1600	200	3740	10	1	13346380	690	9.22	2.67	12	1.04	561.00	1936.00	11220	20231116	-53.92	4950	20231129	4.44	11220	-53.92	20231116	4950	4.44	20231129	11220	-53.92	20231116	4950	4.44	20231129	0.00	N	452300	200	26 억		50767	N	N	0	N	00	N
10	20231129	161347	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5350	-200	5	-3.60	9493326765	1797542	100.16	5550	5700	4950	7210	3890	5550	5280.87	0.21	0	40393	6450	6000	5750	5300	5050	5875	5175	27	1660	200	3880	10	1	13346380	714	9.54	2.76	12	13.47	561.00	1936.00	11220	20231116	-52.32	4950	20231129	8.08	11220	-52.32	20231116	4950	8.08	20231129	11220	-52.32	20231116	4950	8.08	20231129	0.00	N	452300	200	26 억		28027	N	N	0	N	00	N
11	20231129	151400	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5140	-410	5	-7.39	7921359405	1501190	83.65	5550	5700	4950	7210	3890	5550	5276.68	0.21	0	24888	6450	6000	5750	5300	5050	5875	5175	27	1660	200	3880	10	1	13346380	686	9.16	2.65	12	11.25	561.00	1936.00	11220	20231116	-54.19	4950	20231129	3.84	11220	-54.19	20231116	4950	3.84	20231129	11220	-54.19	20231116	4950	3.84	20231129	0.00	N	452300	200	26 억		28027	N	N	0	N	00	N
12	20231129	141353	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5170	-380	5	-6.85	5569483420	1036025	57.73	5550	5700	5160	7210	3890	5550	5375.78	0.21	0	-2302	6450	6000	5750	5300	5050	5875	5175	27	1660	200	3880	10	1	13346380	690	9.22	2.67	12	7.76	561.00	1936.00	11220	20231116	-53.92	5160	20231129	0.19	11220	-53.92	20231116	5160	0.19	20231129	11220	-53.92	20231116	5160	0.19	20231129	0.00	N	452300	200	26 억		28027	N	N	0	N	00	N
13	20231129	131353	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5390	-160	5	-2.88	4347566240	804572	44.83	5550	5700	5310	7210	3890	5550	5403.54	0.21	0	-3510	6450	6000	5750	5300	5050	5875	5175	27	1660	200	3880	10	1	13346380	719	9.61	2.78	12	6.03	561.00	1936.00	11220	20231116	-51.96	5310	20231129	1.51	11220	-51.96	20231116	5310	1.51	20231129	11220	-51.96	20231116	5310	1.51	20231129	0.00	N	452300	200	26 억		28027	N	N	0	N	00	N
14	20231129	121353	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5370	-180	5	-3.24	3744726260	692213	38.57	5550	5700	5310	7210	3890	5550	5409.74	0.21	0	-4302	6450	6000	5750	5300	5050	5875	5175	27	1660	200	3880	10	1	13346380	717	9.57	2.77	12	5.19	561.00	1936.00	11220	20231116	-52.14	5310	20231129	1.13	11220	-52.14	20231116	5310	1.13	20231129	11220	-52.14	20231116	5310	1.13	20231129	0.00	N	452300	200	26 억		28027	N	N	0	N	00	N
15	20231129	111356	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5360	-190	5	-3.42	3358410560	620267	34.56	5550	5700	5310	7210	3890	5550	5414.41	0.21	0	-3502	6450	6000	5750	5300	5050	5875	5175	27	1660	200	3880	10	1	13346380	715	9.55	2.77	12	4.65	561.00	1936.00	11220	20231116	-52.23	5310	20231129	0.94	11220	-52.23	20231116	5310	0.94	20231129	11220	-52.23	20231116	5310	0.94	20231129	0.00	N	452300	200	26 억		28027	N	N	0	N	00	N
16	20231129	101353	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5390	-160	5	-2.88	2736183100	504557	28.12	5550	5700	5310	7210	3890	5550	5422.89	0.21	0	-3196	6450	6000	5750	5300	5050	5875	5175	27	1660	200	3880	10	1	13346380	719	9.61	2.78	12	3.78	561.00	1936.00	11220	20231116	-51.96	5310	20231129	1.51	11220	-51.96	20231116	5310	1.51	20231129	11220	-51.96	20231116	5310	1.51	20231129	0.00	N	452300	200	26 억		28027	N	N	0	N	00	N
17	20231129	091346	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5390	-160	5	-2.88	1258615590	229797	12.80	5550	5700	5320	7210	3890	5550	5477.01	0.21	0	-3259	6450	6000	5750	5300	5050	5875	5175	27	1660	200	3880	10	1	13346380	719	9.61	2.78	12	1.72	561.00	1936.00	11220	20231116	-51.96	5320	20231129	1.32	11220	-51.96	20231116	5320	1.32	20231129	11220	-51.96	20231116	5320	1.32	20231129	0.00	N	452300	200	26 억		28027	N	N	0	N	00	N
18	20231128	161346	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5550	-420	5	-7.04	10248902810	1736848	102.97	5900	6200	5500	7760	4180	5970	5901.67	0.16	0	7693	6456	6212	6076	5832	5696	6145	5765	27	1790	200	4170	10	1	13346380	741	9.89	2.87	12	13.01	561.00	1936.00	11220	20231116	-50.53	5500	20231128	0.91	11220	-50.53	20231116	5500	0.91	20231128	11220	-50.53	20231116	5500	0.91	20231128	0.00	N	452300	200	26 억		21714	N	N	0	N	00	N
19	20231128	151213	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5550	-420	5	-7.04	9814544360	1658658	98.33	5900	6200	5500	7760	4180	5970	5917.13	0.16	0	7693	6456	6212	6076	5832	5696	6145	5765	27	1790	200	4170	10	1	13346380	741	9.89	2.87	12	12.43	561.00	1936.00	11220	20231116	-50.53	5500	20231128	0.91	11220	-50.53	20231116	5500	0.91	20231128	11220	-50.53	20231116	5500	0.91	20231128	0.00	N	452300	200	26 억		21714	N	N	0	N	00	N
20	20231128	141336	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5720	-250	5	-4.19	8045063960	1343924	79.67	5900	6200	5700	7760	4180	5970	5986.26	0.16	0	1089	6456	6212	6076	5832	5696	6145	5765	27	1790	200	4170	10	1	13346380	763	10.20	2.95	12	10.07	561.00	1936.00	11220	20231116	-49.02	5700	20231128	0.35	11220	-49.02	20231116	5700	0.35	20231128	11220	-49.02	20231116	5700	0.35	20231128	0.00	N	452300	200	26 억		21714	N	N	0	N	00	N
21	20231128	131336	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5900	-70	5	-1.17	6413944330	1063105	63.03	5900	6200	5880	7760	4180	5970	6033.28	0.16	0	1740	6456	6212	6076	5832	5696	6145	5765	27	1790	200	4170	10	1	13346380	787	10.52	3.05	12	7.97	561.00	1936.00	11220	20231116	-47.42	5880	20231128	0.34	11220	-47.42	20231116	5880	0.34	20231128	11220	-47.42	20231116	5880	0.34	20231128	0.00	N	452300	200	26 억		21714	N	N	0	N	00	N
22	20231128	121345	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6020	50	2	0.84	5499232340	909315	53.91	5900	6200	5880	7760	4180	5970	6047.75	0.16	0	1740	6456	6212	6076	5832	5696	6145	5765	27	1790	200	4170	10	1	13346380	803	10.73	3.11	12	6.81	561.00	1936.00	11220	20231116	-46.35	5880	20231128	2.38	11220	-46.35	20231116	5880	2.38	20231128	11220	-46.35	20231116	5880	2.38	20231128	0.00	N	452300	200	26 억		21714	N	N	0	N	00	N
23	20231128	111346	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6010	40	2	0.67	4710808760	778515	46.15	5900	6200	5880	7760	4180	5970	6051.13	0.16	0	536	6456	6212	6076	5832	5696	6145	5765	27	1790	200	4170	10	1	13346380	802	10.71	3.10	12	5.83	561.00	1936.00	11220	20231116	-46.43	5880	20231128	2.21	11220	-46.43	20231116	5880	2.21	20231128	11220	-46.43	20231116	5880	2.21	20231128	0.00	N	452300	200	26 억		21714	N	N	0	N	00	N
24	20231128	101341	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6090	120	2	2.01	3674690300	607863	36.04	5900	6200	5880	7760	4180	5970	6045.39	0.16	0	1687	6456	6212	6076	5832	5696	6145	5765	27	1790	200	4170	10	1	13346380	813	10.86	3.15	12	4.55	561.00	1936.00	11220	20231116	-45.72	5880	20231128	3.57	11220	-45.72	20231116	5880	3.57	20231128	11220	-45.72	20231116	5880	3.57	20231128	0.00	N	452300	200	26 억		21714	N	N	0	N	00	N
25	20231128	091341	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5950	-20	5	-0.34	1464986920	243394	14.43	5900	6200	5880	7760	4180	5970	6019.20	0.16	0	268	6456	6212	6076	5832	5696	6145	5765	27	1790	200	4170	10	1	13346380	794	10.61	3.07	12	1.82	561.00	1936.00	11220	20231116	-46.97	5880	20231128	1.19	11220	-46.97	20231116	5880	1.19	20231128	11220	-46.97	20231116	5880	1.19	20231128	0.00	N	452300	200	26 억		21714	N	N	0	N	00	N
26	20231127	161330	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5970	-330	5	-5.24	9982131880	1640367	54.39	6220	6320	5940	8190	4410	6300	6085.50	0.16	0	2266	7073	6686	6453	6066	5833	6570	5950	27	1890	200	4410	10	1	13346380	797	10.64	3.08	12	12.29	561.00	1936.00	11220	20231116	-46.79	5940	20231127	0.51	11220	-46.79	20231116	5940	0.51	20231127	11220	-46.79	20231116	5940	0.51	20231127	0.00	N	452300	200	26 억		20771	N	N	0	N	00	N
27	20231127	151345	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	5950	-350	5	-5.56	9521918140	1563376	51.84	6220	6320	5940	8190	4410	6300	6090.59	0.16	0	2266	7073	6686	6453	6066	5833	6570	5950	27	1890	200	4410	10	1	13346380	794	10.61	3.07	12	11.71	561.00	1936.00	11220	20231116	-46.97	5940	20231127	0.17	11220	-46.97	20231116	5940	0.17	20231127	11220	-46.97	20231116	5940	0.17	20231127	0.00	N	452300	200	26 억		20771	N	N	0	N	00	N
28	20231127	141341	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6050	-250	5	-3.97	8327738980	1364249	45.24	6220	6320	5950	8190	4410	6300	6104.24	0.16	0	2833	7073	6686	6453	6066	5833	6570	5950	27	1890	200	4410	10	1	13346380	807	10.78	3.12	12	10.22	561.00	1936.00	11220	20231116	-46.08	5950	20231127	1.68	11220	-46.08	20231116	5950	1.68	20231127	11220	-46.08	20231116	5950	1.68	20231127	0.00	N	452300	200	26 억		20771	N	N	0	N	00	N
29	20231127	131345	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6070	-230	5	-3.65	7615787360	1246969	41.35	6220	6320	5950	8190	4410	6300	6107.42	0.16	0	1996	7073	6686	6453	6066	5833	6570	5950	27	1890	200	4410	10	1	13346380	810	10.82	3.14	12	9.34	561.00	1936.00	11220	20231116	-45.90	5950	20231127	2.02	11220	-45.90	20231116	5950	2.02	20231127	11220	-45.90	20231116	5950	2.02	20231127	0.00	N	452300	200	26 억		20771	N	N	0	N	00	N
30	20231127	121351	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6130	-170	5	-2.70	6973218810	1141738	37.86	6220	6320	5950	8190	4410	6300	6107.52	0.16	0	2253	7073	6686	6453	6066	5833	6570	5950	27	1890	200	4410	10	1	13346380	818	10.93	3.17	12	8.55	561.00	1936.00	11220	20231116	-45.37	5950	20231127	3.03	11220	-45.37	20231116	5950	3.03	20231127	11220	-45.37	20231116	5950	3.03	20231127	0.00	N	452300	200	26 억		20771	N	N	0	N	00	N
31	20231127	111329	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6220	-80	5	-1.27	5957537890	976463	32.38	6220	6320	5950	8190	4410	6300	6101.11	0.16	0	794	7073	6686	6453	6066	5833	6570	5950	27	1890	200	4410	10	1	13346380	830	11.09	3.21	12	7.32	561.00	1936.00	11220	20231116	-44.56	5950	20231127	4.54	11220	-44.56	20231116	5950	4.54	20231127	11220	-44.56	20231116	5950	4.54	20231127	0.00	N	452300	200	26 억		20771	N	N	0	N	00	N
32	20231127	101325	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6090	-210	5	-3.33	4074841890	671586	22.27	6220	6240	5950	8190	4410	6300	6067.44	0.16	0	-713	7073	6686	6453	6066	5833	6570	5950	27	1890	200	4410	10	1	13346380	813	10.86	3.15	12	5.03	561.00	1936.00	11220	20231116	-45.72	5950	20231127	2.35	11220	-45.72	20231116	5950	2.35	20231127	11220	-45.72	20231116	5950	2.35	20231127	0.00	N	452300	200	26 억		20771	N	N	0	N	00	N
33	20231127	091329	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6050	-250	5	-3.97	1337816820	218942	7.26	6220	6240	6030	8190	4410	6300	6110.24	0.16	0	169	7073	6686	6453	6066	5833	6570	5950	27	1890	200	4410	10	1	13346380	807	10.78	3.12	12	1.64	561.00	1936.00	11220	20231116	-46.08	6030	20231127	0.33	11220	-46.08	20231116	6030	0.33	20231127	11220	-46.08	20231116	6030	0.33	20231127	0.00	N	452300	200	26 억		20771	N	N	0	N	00	N
34	20231124	161322	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6300	-440	5	-6.53	19194163300	2956238	28.27	6670	6840	6220	8760	4720	6740	6493.15	0.20	0	1170	8180	7460	7080	6360	5980	7270	6170	27	2020	200	4710	10	1	13346380	841	11.23	3.25	12	22.15	561.00	1936.00	11220	20231116	-43.85	6220	20231124	1.29	11220	-43.85	20231116	6220	1.29	20231124	11220	-43.85	20231116	6220	1.29	20231124	0.00	N	452300	200	26 억		26226	N	N	0	N	00	N
35	20231124	151331	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6250	-490	5	-7.27	18656996590	2870792	27.45	6670	6840	6220	8760	4720	6740	6498.90	0.20	0	2422	8180	7460	7080	6360	5980	7270	6170	27	2020	200	4710	10	1	13346380	834	11.14	3.23	12	21.51	561.00	1936.00	11220	20231116	-44.30	6220	20231124	0.48	11220	-44.30	20231116	6220	0.48	20231124	11220	-44.30	20231116	6220	0.48	20231124	0.00	N	452300	200	26 억		26226	N	N	0	N	00	N
36	20231124	141327	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6350	-390	5	-5.79	16777241840	2572499	24.60	6670	6840	6290	8760	4720	6740	6521.77	0.20	0	2091	8180	7460	7080	6360	5980	7270	6170	27	2020	200	4710	10	1	13346380	847	11.32	3.28	12	19.27	561.00	1936.00	11220	20231116	-43.40	6290	20231124	0.95	11220	-43.40	20231116	6290	0.95	20231124	11220	-43.40	20231116	6290	0.95	20231124	0.00	N	452300	200	26 억		26226	N	N	0	N	00	N
37	20231124	131325	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6370	-370	5	-5.49	15846152680	2426312	23.20	6670	6840	6290	8760	4720	6740	6530.96	0.20	0	2886	8180	7460	7080	6360	5980	7270	6170	27	2020	200	4710	10	1	13346380	850	11.35	3.29	12	18.18	561.00	1936.00	11220	20231116	-43.23	6290	20231124	1.27	11220	-43.23	20231116	6290	1.27	20231124	11220	-43.23	20231116	6290	1.27	20231124	0.00	N	452300	200	26 억		26226	N	N	0	N	00	N
38	20231124	121332	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6400	-340	5	-5.04	15077778650	2305848	22.05	6670	6840	6290	8760	4720	6740	6538.93	0.20	0	4669	8180	7460	7080	6360	5980	7270	6170	27	2020	200	4710	10	1	13346380	854	11.41	3.31	12	17.28	561.00	1936.00	11220	20231116	-42.96	6290	20231124	1.75	11220	-42.96	20231116	6290	1.75	20231124	11220	-42.96	20231116	6290	1.75	20231124	0.00	N	452300	200	26 억		26226	N	N	0	N	00	N
39	20231124	111329	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6430	-310	5	-4.60	14136142480	2159354	20.65	6670	6840	6290	8760	4720	6740	6546.47	0.20	0	1864	8180	7460	7080	6360	5980	7270	6170	27	2020	200	4710	10	1	13346380	858	11.46	3.32	12	16.18	561.00	1936.00	11220	20231116	-42.69	6290	20231124	2.23	11220	-42.69	20231116	6290	2.23	20231124	11220	-42.69	20231116	6290	2.23	20231124	0.00	N	452300	200	26 억		26226	N	N	0	N	00	N
40	20231124	101332	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	6380	-360	5	-5.34	12782359130	1947058	18.62	6670	6840	6290	8760	4720	6740	6564.96	0.20	0	10029	8180	7460	7080	6360	5980	7270	6170	27	2020	200	4710	10	1	13346380	851	11.37	3.30	12	14.59	561.00	1936.00	11220	20231116	-43.14	6290	20231124	1.43	11220	-43.14	20231116	6290	1.43	20231124	11220	-43.14	20231116	6290	1.43	20231124	0.00	N	452300	200	26 억		26226	N	N	0	N	00	N
41	20231124	091323	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6600	-140	5	-2.08	6582928550	989781	9.46	6670	6840	6510	8760	4720	6740	6650.89	0.20	0	47248	8180	7460	7080	6360	5980	7270	6170	27	2020	200	4710	10	1	13346380	881	11.76	3.41	12	7.42	561.00	1936.00	11220	20231116	-41.18	6500	20231115	1.54	11220	-41.18	20231116	6500	1.54	20231115	11220	-41.18	20231116	6500	1.54	20231115	0.00	N	452300	200	26 억		26226	N	N	0	N	00	N
42	20231123	161305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6740	140	2	2.12	74265050910	10271471	184.75	7420	7800	6700	8580	4620	6600	7231.76	0.54	0	-44411	7760	7180	6850	6270	5940	7015	6105	27	1980	200	4620	10	1	13346380	900	12.01	3.48	12	76.96	561.00	1936.00	11220	20231116	-39.93	6500	20231115	3.69	11220	-39.93	20231116	6500	3.69	20231115	11220	-39.93	20231116	6500	3.69	20231115	0.00	N	452300	200	26 억		71819	N	N	0	N	00	N
43	20231123	151350	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6730	130	2	1.97	72943311220	10075093	181.22	7420	7800	6710	8580	4620	6600	7239.96	0.54	0	-44411	7760	7180	6850	6270	5940	7015	6105	27	1980	200	4620	10	1	13346380	898	12.00	3.48	12	75.49	561.00	1936.00	11220	20231116	-40.02	6500	20231115	3.54	11220	-40.02	20231116	6500	3.54	20231115	11220	-40.02	20231116	6500	3.54	20231115	0.00	N	452300	200	26 억		71819	N	N	0	N	00	N
44	20231123	141351	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6760	160	2	2.42	70360111130	9691609	174.32	7420	7800	6730	8580	4620	6600	7259.90	0.54	0	-41626	7760	7180	6850	6270	5940	7015	6105	27	1980	200	4620	10	1	13346380	902	12.05	3.49	12	72.62	561.00	1936.00	11220	20231116	-39.75	6500	20231115	4.00	11220	-39.75	20231116	6500	4.00	20231115	11220	-39.75	20231116	6500	4.00	20231115	0.00	N	452300	200	26 억		71819	N	N	0	N	00	N
45	20231123	131350	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6870	270	2	4.09	66825692440	9171282	164.96	7420	7800	6820	8580	4620	6600	7286.41	0.54	0	-29959	7760	7180	6850	6270	5940	7015	6105	27	1980	200	4620	10	1	13346380	917	12.25	3.55	12	68.72	561.00	1936.00	11220	20231116	-38.77	6500	20231115	5.69	11220	-38.77	20231116	6500	5.69	20231115	11220	-38.77	20231116	6500	5.69	20231115	0.00	N	452300	200	26 억		71819	N	N	0	N	00	N
46	20231123	121328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6930	330	2	5.00	57856406970	7897172	142.04	7420	7800	6820	8580	4620	6600	7326.22	0.54	0	-27227	7760	7180	6850	6270	5940	7015	6105	27	1980	200	4620	10	1	13346380	925	12.35	3.58	12	59.17	561.00	1936.00	11220	20231116	-38.24	6500	20231115	6.62	11220	-38.24	20231116	6500	6.62	20231115	11220	-38.24	20231116	6500	6.62	20231115	0.00	N	452300	200	26 억		71819	N	N	0	N	00	N
47	20231123	111401	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6920	320	2	4.85	55294226090	7525620	135.36	7420	7800	6830	8580	4620	6600	7347.46	0.54	0	-26764	7760	7180	6850	6270	5940	7015	6105	27	1980	200	4620	10	1	13346380	924	12.34	3.57	12	56.39	561.00	1936.00	11220	20231116	-38.32	6500	20231115	6.46	11220	-38.32	20231116	6500	6.46	20231115	11220	-38.32	20231116	6500	6.46	20231115	0.00	N	452300	200	26 억		71819	N	N	0	N	00	N
48	20231123	101333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6990	390	2	5.91	50044297910	6769689	121.76	7420	7800	6940	8580	4620	6600	7392.41	0.54	0	-40350	7760	7180	6850	6270	5940	7015	6105	27	1980	200	4620	10	1	13346380	933	12.46	3.61	12	50.72	561.00	1936.00	11220	20231116	-37.70	6500	20231115	7.54	11220	-37.70	20231116	6500	7.54	20231115	11220	-37.70	20231116	6500	7.54	20231115	0.00	N	452300	200	26 억		71819	N	N	0	N	00	N
49	20231123	091325	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	7700	1100	2	16.67	27591564980	3674488	66.09	7420	7800	7200	8580	4620	6600	7508.95	0.54	0	-11289	7760	7180	6850	6270	5940	7015	6105	27	1980	200	4620	10	1	13346380	1028	13.73	3.98	12	27.53	561.00	1936.00	11220	20231116	-31.37	6500	20231115	18.46	11220	-31.37	20231116	6500	18.46	20231115	11220	-31.37	20231116	6500	18.46	20231115	0.00	N	452300	200	26 억		71819	N	N	0	N	00	N
50	20231122	161236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6600	-460	5	-6.52	32333965840	4627762	103.66	6880	7430	6520	9170	4950	7060	6988.59	0.50	0	-16837	8006	7532	7126	6652	6246	7330	6450	27	2110	200	4940	10	1	13346380	881	11.76	3.41	12	34.67	561.00	1936.00	11220	20231116	-41.18	6500	20231115	1.54	11220	-41.18	20231116	6500	1.54	20231115	11220	-41.18	20231116	6500	1.54	20231115	0.00	N	452300	200	26 억		66355	N	N	0	N	00	N
51	20231122	151305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6560	-500	5	-7.08	31146613810	4448230	99.64	6880	7430	6520	9170	4950	7060	7002.01	0.50	0	-23714	8006	7532	7126	6652	6246	7330	6450	27	2110	200	4940	10	1	13346380	876	11.69	3.39	12	33.33	561.00	1936.00	11220	20231116	-41.53	6500	20231115	0.92	11220	-41.53	20231116	6500	0.92	20231115	11220	-41.53	20231116	6500	0.92	20231115	0.00	N	452300	200	26 억		66355	N	N	0	N	00	N
52	20231122	141254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6620	-440	5	-6.23	28820535660	4094470	91.72	6880	7430	6540	9170	4950	7060	7038.89	0.50	0	-17203	8006	7532	7126	6652	6246	7330	6450	27	2110	200	4940	10	1	13346380	884	11.80	3.42	12	30.68	561.00	1936.00	11220	20231116	-41.00	6500	20231115	1.85	11220	-41.00	20231116	6500	1.85	20231115	11220	-41.00	20231116	6500	1.85	20231115	0.00	N	452300	200	26 억		66355	N	N	0	N	00	N
53	20231122	131400	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6640	-420	5	-5.95	26016143420	3670236	82.22	6880	7430	6610	9170	4950	7060	7088.42	0.50	0	-24960	8006	7532	7126	6652	6246	7330	6450	27	2110	200	4940	10	1	13346380	886	11.84	3.43	12	27.50	561.00	1936.00	11220	20231116	-40.82	6500	20231115	2.15	11220	-40.82	20231116	6500	2.15	20231115	11220	-40.82	20231116	6500	2.15	20231115	0.00	N	452300	200	26 억		66355	N	N	0	N	00	N
54	20231122	121344	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6810	-250	5	-3.54	23628287460	3314139	74.24	6880	7430	6770	9170	4950	7060	7129.56	0.50	0	-30569	8006	7532	7126	6652	6246	7330	6450	27	2110	200	4940	10	1	13346380	909	12.14	3.52	12	24.83	561.00	1936.00	11220	20231116	-39.30	6500	20231115	4.77	11220	-39.30	20231116	6500	4.77	20231115	11220	-39.30	20231116	6500	4.77	20231115	0.00	N	452300	200	26 억		66355	N	N	0	N	00	N
55	20231122	111443	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6890	-170	5	-2.41	21414236200	2991080	67.00	6880	7430	6810	9170	4950	7060	7159.39	0.50	0	-31798	8006	7532	7126	6652	6246	7330	6450	27	2110	200	4940	10	1	13346380	920	12.28	3.56	12	22.41	561.00	1936.00	11220	20231116	-38.59	6500	20231115	6.00	11220	-38.59	20231116	6500	6.00	20231115	11220	-38.59	20231116	6500	6.00	20231115	0.00	N	452300	200	26 억		66355	N	N	0	N	00	N
56	20231122	101359	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6990	-70	5	-0.99	19113567060	2661008	59.61	6880	7430	6810	9170	4950	7060	7182.87	0.50	0	-28739	8006	7532	7126	6652	6246	7330	6450	27	2110	200	4940	10	1	13346380	933	12.46	3.61	12	19.94	561.00	1936.00	11220	20231116	-37.70	6500	20231115	7.54	11220	-37.70	20231116	6500	7.54	20231115	11220	-37.70	20231116	6500	7.54	20231115	0.00	N	452300	200	26 억		66355	N	N	0	N	00	N
57	20231122	091306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6900	-160	5	-2.27	1607116760	232330	5.20	6880	7050	6810	9170	4950	7060	6916.89	0.50	0	-14395	8006	7532	7126	6652	6246	7330	6450	27	2110	200	4940	10	1	13346380	921	12.30	3.56	12	1.74	561.00	1936.00	11220	20231116	-38.50	6500	20231115	6.15	11220	-38.50	20231116	6500	6.15	20231115	11220	-38.50	20231116	6500	6.15	20231115	0.00	N	452300	200	26 억		66355	N	N	0	N	00	N
58	20231121	161253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	7060	-770	5	-9.83	30841305290	4354528	36.64	7440	7600	6720	10170	5490	7830	7082.76	0.16	0	50730	9270	8550	8130	7410	6990	8340	7200	27	2340	200	5480	10	1	13346380	942	12.58	3.65	12	32.63	561.00	1936.00	11220	20231116	-37.08	6500	20231115	8.62	11220	-37.08	20231116	6500	8.62	20231115	11220	-37.08	20231116	6500	8.62	20231115	0.00	N	452300	200	26 억		21544	N	N	0	N	00	N
59	20231121	151259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6980	-850	5	-10.86	29656954530	4185447	35.22	7440	7600	6720	10170	5490	7830	7085.63	0.16	0	47999	9270	8550	8130	7410	6990	8340	7200	27	2340	200	5480	10	1	13346380	932	12.44	3.61	12	31.36	561.00	1936.00	11220	20231116	-37.79	6500	20231115	7.38	11220	-37.79	20231116	6500	7.38	20231115	11220	-37.79	20231116	6500	7.38	20231115	0.00	N	452300	200	26 억		21544	N	N	0	N	00	N
60	20231121	141239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6830	-1000	5	-12.77	23907780870	3359432	28.27	7440	7600	6720	10170	5490	7830	7116.50	0.16	0	29134	9270	8550	8130	7410	6990	8340	7200	27	2340	200	5480	10	1	13346380	912	12.17	3.53	12	25.17	561.00	1936.00	11220	20231116	-39.13	6500	20231115	5.08	11220	-39.13	20231116	6500	5.08	20231115	11220	-39.13	20231116	6500	5.08	20231115	0.00	N	452300	200	26 억		21544	N	N	0	N	00	N
61	20231121	131227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6830	-1000	5	-12.77	21009116950	2932053	24.67	7440	7600	6790	10170	5490	7830	7165.20	0.16	0	19850	9270	8550	8130	7410	6990	8340	7200	27	2340	200	5480	10	1	13346380	912	12.17	3.53	12	21.97	561.00	1936.00	11220	20231116	-39.13	6500	20231115	5.08	11220	-39.13	20231116	6500	5.08	20231115	11220	-39.13	20231116	6500	5.08	20231115	0.00	N	452300	200	26 억		21544	N	N	0	N	00	N
62	20231121	121232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6960	-870	5	-11.11	18276604330	2538812	21.36	7440	7600	6890	10170	5490	7830	7198.74	0.16	0	35455	9270	8550	8130	7410	6990	8340	7200	27	2340	200	5480	10	1	13346380	929	12.41	3.60	12	19.02	561.00	1936.00	11220	20231116	-37.97	6500	20231115	7.08	11220	-37.97	20231116	6500	7.08	20231115	11220	-37.97	20231116	6500	7.08	20231115	0.00	N	452300	200	26 억		21544	N	N	0	N	00	N
63	20231121	111224	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	7010	-820	5	-10.47	15800731470	2181525	18.36	7440	7600	6970	10170	5490	7830	7242.83	0.16	0	4873	9270	8550	8130	7410	6990	8340	7200	27	2340	200	5480	10	1	13346380	936	12.50	3.62	12	16.35	561.00	1936.00	11220	20231116	-37.52	6500	20231115	7.85	11220	-37.52	20231116	6500	7.85	20231115	11220	-37.52	20231116	6500	7.85	20231115	0.00	N	452300	200	26 억		21544	N	N	0	N	00	N
64	20231121	101152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	7210	-620	5	-7.92	10348221710	1410422	11.87	7440	7600	7150	10170	5490	7830	7336.78	0.16	0	-4	9270	8550	8130	7410	6990	8340	7200	27	2340	200	5480	10	1	13346380	962	12.85	3.72	12	10.57	561.00	1936.00	11220	20231116	-35.74	6500	20231115	10.92	11220	-35.74	20231116	6500	10.92	20231115	11220	-35.74	20231116	6500	10.92	20231115	0.00	N	452300	200	26 억		21544	N	N	0	N	00	N
65	20231121	091211	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	7470	-360	5	-4.60	5060787540	680663	5.73	7440	7600	7320	10170	5490	7830	7434.76	0.16	0	6200	9270	8550	8130	7410	6990	8340	7200	27	2340	200	5480	10	1	13346380	997	13.32	3.86	12	5.10	561.00	1936.00	11220	20231116	-33.42	6500	20231115	14.92	11220	-33.42	20231116	6500	14.92	20231115	11220	-33.42	20231116	6500	14.92	20231115	0.00	N	452300	200	26 억		21544	N	N	0	N	00	N
66	20231120	161216	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	7830	-340	5	-4.16	97214008770	11641527	138.22	8380	8850	7710	10620	5720	8170	8352.19	0.33	0	-35776	10056	9112	8626	7682	7196	8870	7440	27	2450	200	5710	10	1	13346380	1045	13.96	4.04	12	87.23	561.00	1936.00	11220	20231116	-30.21	6500	20231115	20.46	11220	-30.21	20231116	6500	20.46	20231115	11220	-30.21	20231116	6500	20.46	20231115	0.00	N	452300	200	26 억		44356	N	N	0	N	00	N
67	20231120	151229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	7840	-330	5	-4.04	95096640630	11370151	135.00	8380	8850	7710	10620	5720	8170	8363.71	0.33	0	-35780	10056	9112	8626	7682	7196	8870	7440	27	2450	200	5710	10	1	13346380	1046	13.98	4.05	12	85.19	561.00	1936.00	11220	20231116	-30.12	6500	20231115	20.62	11220	-30.12	20231116	6500	20.62	20231115	11220	-30.12	20231116	6500	20.62	20231115	0.00	N	452300	200	26 억		44356	N	N	0	N	00	N
68	20231120	141229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8050	-120	5	-1.47	85497203630	10172238	120.77	8380	8850	7790	10620	5720	8170	8404.96	0.33	0	-29104	10056	9112	8626	7682	7196	8870	7440	27	2450	200	5710	10	1	13346380	1074	14.35	4.16	12	76.22	561.00	1936.00	11220	20231116	-28.25	6500	20231115	23.85	11220	-28.25	20231116	6500	23.85	20231115	11220	-28.25	20231116	6500	23.85	20231115	0.00	N	452300	200	26 억		44356	N	N	0	N	00	N
69	20231120	131218	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8030	-140	5	-1.71	81894905660	9721173	115.42	8380	8850	7790	10620	5720	8170	8424.39	0.33	0	-28634	10056	9112	8626	7682	7196	8870	7440	27	2450	200	5710	10	1	13346380	1072	14.31	4.15	12	72.84	561.00	1936.00	11220	20231116	-28.43	6500	20231115	23.54	11220	-28.43	20231116	6500	23.54	20231115	11220	-28.43	20231116	6500	23.54	20231115	0.00	N	452300	200	26 억		44356	N	N	0	N	00	N
70	20231120	121225	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8170	0	3	0.00	77069731600	9124922	108.34	8380	8850	7790	10620	5720	8170	8446.07	0.33	0	-29555	10056	9112	8626	7682	7196	8870	7440	27	2450	200	5710	10	1	13346380	1090	14.56	4.22	12	68.37	561.00	1936.00	11220	20231116	-27.18	6500	20231115	25.69	11220	-27.18	20231116	6500	25.69	20231115	11220	-27.18	20231116	6500	25.69	20231115	0.00	N	452300	200	26 억		44356	N	N	0	N	00	N
71	20231120	111217	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8320	150	2	1.84	71879462760	8493632	100.84	8380	8850	7790	10620	5720	8170	8462.75	0.33	0	-21413	10056	9112	8626	7682	7196	8870	7440	27	2450	200	5710	10	1	13346380	1110	14.83	4.30	12	63.64	561.00	1936.00	11220	20231116	-25.85	6500	20231115	28.00	11220	-25.85	20231116	6500	28.00	20231115	11220	-25.85	20231116	6500	28.00	20231115	0.00	N	452300	200	26 억		44356	N	N	0	N	00	N
72	20231120	101215	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8820	650	2	7.96	47791863360	5695229	67.62	8380	8830	7790	10620	5720	8170	8391.56	0.33	0	-22626	10056	9112	8626	7682	7196	8870	7440	27	2450	200	5710	10	1	13346380	1177	15.72	4.56	12	42.67	561.00	1936.00	11220	20231116	-21.39	6500	20231115	35.69	11220	-21.39	20231116	6500	35.69	20231115	11220	-21.39	20231116	6500	35.69	20231115	0.00	N	452300	200	26 억		44356	N	N	0	N	00	N
73	20231120	091228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	7940	-230	5	-2.82	8918602620	1084032	12.87	8380	8550	7840	10620	5720	8170	8227.25	0.33	0	-2176	10056	9112	8626	7682	7196	8870	7440	27	2450	200	5710	10	1	13346380	1060	14.15	4.10	12	8.12	561.00	1936.00	11220	20231116	-29.23	6500	20231115	22.15	11220	-29.23	20231116	6500	22.15	20231115	11220	-29.23	20231116	6500	22.15	20231115	0.00	N	452300	200	26 억		44356	N	N	0	N	00	N
74	20231117	161255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8170	-1850	5	-18.46	67549303900	7688078	23.66	9560	9570	8140	13020	7020	10020	8789.06	0.11	0	26498	11960	10990	10250	9280	8540	11475	9765	27	3000	200	7010	10	1	13346380	1090	0.00	0.00	12	57.60	0.00	0.00	11220	20231116	-27.18	6500	20231115	25.69	11220	-27.18	20231116	6500	25.69	20231115	11220	-27.18	20231116	6500	25.69	20231115	0.00	N	452300	200	26 억		14396	N	N	0	N	00	N
75	20231117	151302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8200	-1820	5	-18.16	64465447390	7312335	22.50	9560	9570	8160	13020	7020	10020	8815.82	0.11	0	-3248	11960	10990	10250	9280	8540	11475	9765	27	3000	200	7010	10	1	13346380	1094	0.00	0.00	12	54.79	0.00	0.00	11220	20231116	-26.92	6500	20231115	26.15	11220	-26.92	20231116	6500	26.15	20231115	11220	-26.92	20231116	6500	26.15	20231115	0.00	N	452300	200	26 억		14396	N	N	0	N	00	N
76	20231117	141255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8470	-1550	5	-15.47	57292486420	6452433	19.86	9560	9570	8460	13020	7020	10020	8879.03	0.11	0	-3442	11960	10990	10250	9280	8540	11475	9765	27	3000	200	7010	10	1	13346380	1130	0.00	0.00	12	48.35	0.00	0.00	11220	20231116	-24.51	6500	20231115	30.31	11220	-24.51	20231116	6500	30.31	20231115	11220	-24.51	20231116	6500	30.31	20231115	0.00	N	452300	200	26 억		14396	N	N	0	N	00	N
77	20231117	131254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8740	-1280	5	-12.77	51741999470	5805390	17.86	9560	9570	8530	13020	7020	10020	8912.56	0.11	0	1087	11960	10990	10250	9280	8540	11475	9765	27	3000	200	7010	10	1	13346380	1166	0.00	0.00	12	43.50	0.00	0.00	11220	20231116	-22.10	6500	20231115	34.46	11220	-22.10	20231116	6500	34.46	20231115	11220	-22.10	20231116	6500	34.46	20231115	0.00	N	452300	200	26 억		14396	N	N	0	N	00	N
78	20231117	121256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8750	-1270	5	-12.67	48695233910	5455846	16.79	9560	9570	8530	13020	7020	10020	8925.13	0.11	0	1722	11960	10990	10250	9280	8540	11475	9765	27	3000	200	7010	10	1	13346380	1168	0.00	0.00	12	40.88	0.00	0.00	11220	20231116	-22.01	6500	20231115	34.62	11220	-22.01	20231116	6500	34.62	20231115	11220	-22.01	20231116	6500	34.62	20231115	0.00	N	452300	200	26 억		14396	N	N	0	N	00	N
79	20231117	111302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8640	-1380	5	-13.77	35951530390	4012997	12.35	9560	9570	8530	13020	7020	10020	8958.51	0.11	0	3443	11960	10990	10250	9280	8540	11475	9765	27	3000	200	7010	10	1	13346380	1153	0.00	0.00	12	30.07	0.00	0.00	11220	20231116	-22.99	6500	20231115	32.92	11220	-22.99	20231116	6500	32.92	20231115	11220	-22.99	20231116	6500	32.92	20231115	0.00	N	452300	200	26 억		14396	N	N	0	N	00	N
80	20231117	101258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	8770	-1250	5	-12.48	30152505430	3342884	10.29	9560	9570	8620	13020	7020	10020	9019.61	0.11	0	6571	11960	10990	10250	9280	8540	11475	9765	27	3000	200	7010	10	1	13346380	1170	0.00	0.00	12	25.05	0.00	0.00	11220	20231116	-21.84	6500	20231115	34.92	11220	-21.84	20231116	6500	34.92	20231115	11220	-21.84	20231116	6500	34.92	20231115	0.00	N	452300	200	26 억		14396	N	N	0	N	00	N
81	20231117	091257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9210	-810	5	-8.08	11873218740	1282346	3.95	9560	9570	9060	13020	7020	10020	9258.38	0.11	0	1701	11960	10990	10250	9280	8540	11475	9765	27	3000	200	7010	10	1	13346380	1229	0.00	0.00	12	9.61	0.00	0.00	11220	20231116	-17.91	6500	20231115	41.69	11220	-17.91	20231116	6500	41.69	20231115	11220	-17.91	20231116	6500	41.69	20231115	0.00	N	452300	200	26 억		14396	N	N	0	N	00	N