KissMeData/233990/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	161047	57	100.00	KONEX			N	N	N	N		N	566	-2	5	-0.35	2265	4	400.00	567	567	566	653	483	568	566.25	0.00	0	0	568	568	568	568	568	568	568	15	85	100	340	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20231130	151047	57	100.00	KONEX			N	N	N	N		N	566	-2	5	-0.35	2265	4	400.00	567	567	566	653	483	568	566.25	0.00	0	0	568	568	568	568	568	568	568	15	85	100	340	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20231130	141043	57	100.00	KONEX			N	N	N	N		N	566	-2	5	-0.35	2265	4	400.00	567	567	566	653	483	568	566.25	0.00	0	0	568	568	568	568	568	568	568	15	85	100	340	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20231130	131043	57	100.00	KONEX			N	N	N	N		N	566	-2	5	-0.35	1699	3	300.00	567	567	566	653	483	568	566.33	0.00	0	0	568	568	568	568	568	568	568	15	85	100	340	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20231130	121055	57	100.00	KONEX			N	N	N	N		N	566	-2	5	-0.35	1699	3	300.00	567	567	566	653	483	568	566.33	0.00	0	0	568	568	568	568	568	568	568	15	85	100	340	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20231130	111051	57	100.00	KONEX			N	N	N	N		N	566	-2	5	-0.35	1133	2	200.00	567	567	566	653	483	568	566.50	0.00	0	0	568	568	568	568	568	568	568	15	85	100	340	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20231130	101043	57	100.00	KONEX			N	N	N	N		N	566	-2	5	-0.35	1133	2	200.00	567	567	566	653	483	568	566.50	0.00	0	0	568	568	568	568	568	568	568	15	85	100	340	1	1	14764898	84	-7.16	-18.26	12	0.00	-79.00	-31.00	800	20221208	-29.25	335	20230919	68.96	769	-26.40	20230109	335	68.96	20230919	800	-29.25	20221208	335	68.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20231130	091043	57	100.00	KONEX			N	N	N	N		N	567	-1	5	-0.18	567	1	100.00	567	567	567	653	483	568	567.00	0.00	0	0	568	568	568	568	568	568	568	15	85	100	340	1	1	14764898	84	-7.18	-18.29	12	0.00	-79.00	-31.00	800	20221208	-29.12	335	20230919	69.25	769	-26.27	20230109	335	69.25	20230919	800	-29.12	20221208	335	69.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20231129	161038	57	100.00	KONEX			N	N	N	N		N	568	-1	5	-0.18	568	1	0.22	568	568	568	654	484	569	568.00	0.00	0	0	658	613	569	524	480	636	547	15	85	100	340	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	800	20221208	-29.00	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	800	-29.00	20221208	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20231129	151049	57	100.00	KONEX			N	N	N	N		N	568	-1	5	-0.18	568	1	0.22	568	568	568	654	484	569	568.00	0.00	0	0	658	613	569	524	480	636	547	15	85	100	340	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	800	20221208	-29.00	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	800	-29.00	20221208	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20231129	141042	57	100.00	KONEX			N	N	N	N		N	568	-1	5	-0.18	568	1	0.22	568	568	568	654	484	569	568.00	0.00	0	0	658	613	569	524	480	636	547	15	85	100	340	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	800	20221208	-29.00	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	800	-29.00	20221208	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20231129	131043	57	100.00	KONEX			N	N	N	N		N	568	-1	5	-0.18	568	1	0.22	568	568	568	654	484	569	568.00	0.00	0	0	658	613	569	524	480	636	547	15	85	100	340	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	800	20221208	-29.00	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	800	-29.00	20221208	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20231129	121044	57	100.00	KONEX			N	N	N	N		N	568	-1	5	-0.18	568	1	0.22	568	568	568	654	484	569	568.00	0.00	0	0	658	613	569	524	480	636	547	15	85	100	340	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	800	20221208	-29.00	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	800	-29.00	20221208	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20231129	111045	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	658	613	569	524	480	636	547	15	85	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	800	20221208	-28.88	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	800	-28.88	20221208	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20231129	101042	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	658	613	569	524	480	636	547	15	85	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	800	20221208	-28.88	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	800	-28.88	20221208	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20231129	091037	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	658	613	569	524	480	636	547	15	85	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	800	20221208	-28.88	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	800	-28.88	20221208	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20231128	161038	57	100.00	KONEX			N	N	N	N		N	569	-48	5	-7.78	248135	451	193.56	550	614	525	709	525	617	550.19	0.00	0	0	793	704	627	538	461	666	500	15	92	100	370	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	800	20221208	-28.88	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	800	-28.88	20221208	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20231128	150928	57	100.00	KONEX			N	N	N	N		N	569	-48	5	-7.78	248135	451	193.56	550	614	525	709	525	617	550.19	0.00	0	0	793	704	627	538	461	666	500	15	92	100	370	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	800	20221208	-28.88	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	800	-28.88	20221208	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20231128	141038	57	100.00	KONEX			N	N	N	N		N	569	-48	5	-7.78	198633	361	154.94	550	614	550	709	525	617	550.23	0.00	0	0	793	704	627	538	461	666	500	15	92	100	370	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	800	20221208	-28.88	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	800	-28.88	20221208	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20231128	131030	57	100.00	KONEX			N	N	N	N		N	569	-48	5	-7.78	198633	361	154.94	550	614	550	709	525	617	550.23	0.00	0	0	793	704	627	538	461	666	500	15	92	100	370	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	800	20221208	-28.88	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	800	-28.88	20221208	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20231128	121038	57	100.00	KONEX			N	N	N	N		N	614	-3	5	-0.49	198064	360	154.51	550	614	550	709	525	617	550.18	0.00	0	0	793	704	627	538	461	666	500	15	92	100	370	1	1	14764898	91	-7.77	-19.81	12	0.00	-79.00	-31.00	800	20221208	-23.25	335	20230919	83.28	769	-20.16	20230109	335	83.28	20230919	800	-23.25	20221208	335	83.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20231128	111037	57	100.00	KONEX			N	N	N	N		N	550	-67	5	-10.86	40150	73	31.33	550	550	550	709	525	617	550.00	0.00	0	0	793	704	627	538	461	666	500	15	92	100	370	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	800	20221208	-31.25	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	800	-31.25	20221208	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20231128	101032	57	100.00	KONEX			N	N	N	N		N	550	-67	5	-10.86	32450	59	25.32	550	550	550	709	525	617	550.00	0.00	0	0	793	704	627	538	461	666	500	15	92	100	370	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	800	20221208	-31.25	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	800	-31.25	20221208	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20231128	091034	57	100.00	KONEX			N	N	N	N		N	617	0	3	0.00	0	0	0.00	0	0	0	709	525	617	0.00	0.00	0	0	793	704	627	538	461	666	500	15	92	100	370	1	1	14764898	91	-7.81	-19.90	12	0.00	-79.00	-31.00	800	20221208	-22.88	335	20230919	84.18	769	-19.77	20230109	335	84.18	20230919	800	-22.88	20221208	335	84.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20231127	161026	57	100.00	KONEX			N	N	N	N		N	617	-6	5	-0.96	148452	233	140.36	716	716	550	716	530	623	637.13	0.00	0	0	683	652	593	562	503	668	578	15	93	100	370	1	1	14764898	91	-7.81	-19.90	12	0.00	-79.00	-31.00	800	20221208	-22.88	335	20230919	84.18	769	-19.77	20230109	335	84.18	20230919	800	-22.88	20221208	335	84.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20231127	151036	57	100.00	KONEX			N	N	N	N		N	617	-6	5	-0.96	148452	233	140.36	716	716	550	716	530	623	637.13	0.00	0	0	683	652	593	562	503	668	578	15	93	100	370	1	1	14764898	91	-7.81	-19.90	12	0.00	-79.00	-31.00	800	20221208	-22.88	335	20230919	84.18	769	-19.77	20230109	335	84.18	20230919	800	-22.88	20221208	335	84.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20231127	141034	57	100.00	KONEX			N	N	N	N		N	618	-5	5	-0.80	125835	192	115.66	716	716	600	716	530	623	655.39	0.00	0	0	683	652	593	562	503	668	578	15	93	100	370	1	1	14764898	91	-7.82	-19.94	12	0.00	-79.00	-31.00	800	20221208	-22.75	335	20230919	84.48	769	-19.64	20230109	335	84.48	20230919	800	-22.75	20221208	335	84.48	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20231127	131037	57	100.00	KONEX			N	N	N	N		N	621	-2	5	-0.32	124617	190	114.46	716	716	621	716	530	623	655.88	0.00	0	0	683	652	593	562	503	668	578	15	93	100	370	1	1	14764898	92	-7.86	-20.03	12	0.00	-79.00	-31.00	800	20221208	-22.38	335	20230919	85.37	769	-19.25	20230109	335	85.37	20230919	800	-22.38	20221208	335	85.37	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20231127	121041	57	100.00	KONEX			N	N	N	N		N	621	-2	5	-0.32	124617	190	114.46	716	716	621	716	530	623	655.88	0.00	0	0	683	652	593	562	503	668	578	15	93	100	370	1	1	14764898	92	-7.86	-20.03	12	0.00	-79.00	-31.00	800	20221208	-22.38	335	20230919	85.37	769	-19.25	20230109	335	85.37	20230919	800	-22.38	20221208	335	85.37	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20231127	111024	57	100.00	KONEX			N	N	N	N		N	621	-2	5	-0.32	124617	190	114.46	716	716	621	716	530	623	655.88	0.00	0	0	683	652	593	562	503	668	578	15	93	100	370	1	1	14764898	92	-7.86	-20.03	12	0.00	-79.00	-31.00	800	20221208	-22.38	335	20230919	85.37	769	-19.25	20230109	335	85.37	20230919	800	-22.38	20221208	335	85.37	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20231127	101022	57	100.00	KONEX			N	N	N	N		N	621	-2	5	-0.32	124617	190	114.46	716	716	621	716	530	623	655.88	0.00	0	0	683	652	593	562	503	668	578	15	93	100	370	1	1	14764898	92	-7.86	-20.03	12	0.00	-79.00	-31.00	800	20221208	-22.38	335	20230919	85.37	769	-19.25	20230109	335	85.37	20230919	800	-22.38	20221208	335	85.37	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20231127	091026	57	100.00	KONEX			N	N	N	N		N	716	93	1	14.93	716	1	0.60	716	716	716	716	530	623	716.00	0.00	0	0	683	652	593	562	503	668	578	15	93	100	370	1	1	14764898	106	-9.06	-23.10	12	0.00	-79.00	-31.00	800	20221208	-10.50	335	20230919	113.73	769	-6.89	20230109	335	113.73	20230919	800	-10.50	20221208	335	113.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20231124	161018	57	100.00	KONEX			N	N	N	N		N	623	-4	5	-0.64	88823	166	16600.00	534	624	534	721	533	627	535.08	0.00	0	0	627	627	627	627	627	627	627	15	94	100	370	1	1	14764898	92	-7.89	-20.10	12	0.00	-79.00	-31.00	800	20221208	-22.12	335	20230919	85.97	769	-18.99	20230109	335	85.97	20230919	800	-22.12	20221208	335	85.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20231124	151027	57	100.00	KONEX			N	N	N	N		N	623	-4	5	-0.64	88823	166	16600.00	534	624	534	721	533	627	535.08	0.00	0	0	627	627	627	627	627	627	627	15	94	100	370	1	1	14764898	92	-7.89	-20.10	12	0.00	-79.00	-31.00	800	20221208	-22.12	335	20230919	85.97	769	-18.99	20230109	335	85.97	20230919	800	-22.12	20221208	335	85.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20231124	141026	57	100.00	KONEX			N	N	N	N		N	623	-4	5	-0.64	88823	166	16600.00	534	624	534	721	533	627	535.08	0.00	0	0	627	627	627	627	627	627	627	15	94	100	370	1	1	14764898	92	-7.89	-20.10	12	0.00	-79.00	-31.00	800	20221208	-22.12	335	20230919	85.97	769	-18.99	20230109	335	85.97	20230919	800	-22.12	20221208	335	85.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20231124	131022	57	100.00	KONEX			N	N	N	N		N	623	-4	5	-0.64	88823	166	16600.00	534	624	534	721	533	627	535.08	0.00	0	0	627	627	627	627	627	627	627	15	94	100	370	1	1	14764898	92	-7.89	-20.10	12	0.00	-79.00	-31.00	800	20221208	-22.12	335	20230919	85.97	769	-18.99	20230109	335	85.97	20230919	800	-22.12	20221208	335	85.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20231124	121029	57	100.00	KONEX			N	N	N	N		N	624	-3	5	-0.48	88200	165	16500.00	534	624	534	721	533	627	534.55	0.00	0	0	627	627	627	627	627	627	627	15	94	100	370	1	1	14764898	92	-7.90	-20.13	12	0.00	-79.00	-31.00	800	20221208	-22.00	335	20230919	86.27	769	-18.86	20230109	335	86.27	20230919	800	-22.00	20221208	335	86.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20231124	111024	57	100.00	KONEX			N	N	N	N		N	624	-3	5	-0.48	88200	165	16500.00	534	624	534	721	533	627	534.55	0.00	0	0	627	627	627	627	627	627	627	15	94	100	370	1	1	14764898	92	-7.90	-20.13	12	0.00	-79.00	-31.00	800	20221208	-22.00	335	20230919	86.27	769	-18.86	20230109	335	86.27	20230919	800	-22.00	20221208	335	86.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20231124	101026	57	100.00	KONEX			N	N	N	N		N	624	-3	5	-0.48	88200	165	16500.00	534	624	534	721	533	627	534.55	0.00	0	0	627	627	627	627	627	627	627	15	94	100	370	1	1	14764898	92	-7.90	-20.13	12	0.00	-79.00	-31.00	800	20221208	-22.00	335	20230919	86.27	769	-18.86	20230109	335	86.27	20230919	800	-22.00	20221208	335	86.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20231124	091021	57	100.00	KONEX			N	N	N	N		N	627	0	3	0.00	0	0	0.00	0	0	0	721	533	627	0.00	0.00	0	0	627	627	627	627	627	627	627	15	94	100	370	1	1	14764898	93	-7.94	-20.23	12	0.00	-79.00	-31.00	800	20221208	-21.62	335	20230919	87.16	769	-18.47	20230109	335	87.16	20230919	800	-21.62	20221208	335	87.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20231123	161007	57	100.00	KONEX			N	N	N	N		N	627	80	2	14.63	627	1	0.82	627	627	627	629	465	547	627.00	0.00	0	0	611	578	541	508	471	595	525	15	82	100	320	1	1	14764898	93	-7.94	-20.23	12	0.00	-79.00	-31.00	800	20221208	-21.62	335	20230919	87.16	769	-18.47	20230109	335	87.16	20230919	800	-21.62	20221208	335	87.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20231123	151043	57	100.00	KONEX			N	N	N	N		N	627	80	2	14.63	627	1	0.82	627	627	627	629	465	547	627.00	0.00	0	0	611	578	541	508	471	595	525	15	82	100	320	1	1	14764898	93	-7.94	-20.23	12	0.00	-79.00	-31.00	800	20221208	-21.62	335	20230919	87.16	769	-18.47	20230109	335	87.16	20230919	800	-21.62	20221208	335	87.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20231123	141043	57	100.00	KONEX			N	N	N	N		N	627	80	2	14.63	627	1	0.82	627	627	627	629	465	547	627.00	0.00	0	0	611	578	541	508	471	595	525	15	82	100	320	1	1	14764898	93	-7.94	-20.23	12	0.00	-79.00	-31.00	800	20221208	-21.62	335	20230919	87.16	769	-18.47	20230109	335	87.16	20230919	800	-21.62	20221208	335	87.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20231123	131041	57	100.00	KONEX			N	N	N	N		N	627	80	2	14.63	627	1	0.82	627	627	627	629	465	547	627.00	0.00	0	0	611	578	541	508	471	595	525	15	82	100	320	1	1	14764898	93	-7.94	-20.23	12	0.00	-79.00	-31.00	800	20221208	-21.62	335	20230919	87.16	769	-18.47	20230109	335	87.16	20230919	800	-21.62	20221208	335	87.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20231123	121024	57	100.00	KONEX			N	N	N	N		N	627	80	2	14.63	627	1	0.82	627	627	627	629	465	547	627.00	0.00	0	0	611	578	541	508	471	595	525	15	82	100	320	1	1	14764898	93	-7.94	-20.23	12	0.00	-79.00	-31.00	800	20221208	-21.62	335	20230919	87.16	769	-18.47	20230109	335	87.16	20230919	800	-21.62	20221208	335	87.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20231123	111052	57	100.00	KONEX			N	N	N	N		N	627	80	2	14.63	627	1	0.82	627	627	627	629	465	547	627.00	0.00	0	0	611	578	541	508	471	595	525	15	82	100	320	1	1	14764898	93	-7.94	-20.23	12	0.00	-79.00	-31.00	800	20221208	-21.62	335	20230919	87.16	769	-18.47	20230109	335	87.16	20230919	800	-21.62	20221208	335	87.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20231123	101027	57	100.00	KONEX			N	N	N	N		N	627	80	2	14.63	627	1	0.82	627	627	627	629	465	547	627.00	0.00	0	0	611	578	541	508	471	595	525	15	82	100	320	1	1	14764898	93	-7.94	-20.23	12	0.00	-79.00	-31.00	800	20221208	-21.62	335	20230919	87.16	769	-18.47	20230109	335	87.16	20230919	800	-21.62	20221208	335	87.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20231123	091023	57	100.00	KONEX			N	N	N	N		N	627	80	2	14.63	627	1	0.82	627	627	627	629	465	547	627.00	0.00	0	0	611	578	541	508	471	595	525	15	82	100	320	1	1	14764898	93	-7.94	-20.23	12	0.00	-79.00	-31.00	800	20221208	-21.62	335	20230919	87.16	769	-18.47	20230109	335	87.16	20230919	800	-21.62	20221208	335	87.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20231122	160945	57	100.00	KONEX			N	N	N	N		N	547	47	2	9.40	65784	122	9.44	504	574	504	575	425	500	539.21	0.00	0	0	590	544	514	468	438	568	492	15	75	100	300	1	1	14764898	81	-6.92	-17.65	12	0.00	-79.00	-31.00	800	20221208	-31.62	335	20230919	63.28	769	-28.87	20230109	335	63.28	20230919	800	-31.62	20221208	335	63.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20231122	151004	57	100.00	KONEX			N	N	N	N		N	547	47	2	9.40	65784	122	9.44	504	574	504	575	425	500	539.21	0.00	0	0	590	544	514	468	438	568	492	15	75	100	300	1	1	14764898	81	-6.92	-17.65	12	0.00	-79.00	-31.00	800	20221208	-31.62	335	20230919	63.28	769	-28.87	20230109	335	63.28	20230919	800	-31.62	20221208	335	63.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20231122	140956	57	100.00	KONEX			N	N	N	N		N	547	47	2	9.40	65784	122	9.44	504	574	504	575	425	500	539.21	0.00	0	0	590	544	514	468	438	568	492	15	75	100	300	1	1	14764898	81	-6.92	-17.65	12	0.00	-79.00	-31.00	800	20221208	-31.62	335	20230919	63.28	769	-28.87	20230109	335	63.28	20230919	800	-31.62	20221208	335	63.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20231122	131032	57	100.00	KONEX			N	N	N	N		N	547	47	2	9.40	65237	121	9.37	504	574	504	575	425	500	539.15	0.00	0	0	590	544	514	468	438	568	492	15	75	100	300	1	1	14764898	81	-6.92	-17.65	12	0.00	-79.00	-31.00	800	20221208	-31.62	335	20230919	63.28	769	-28.87	20230109	335	63.28	20230919	800	-31.62	20221208	335	63.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20231122	121037	57	100.00	KONEX			N	N	N	N		N	547	47	2	9.40	59220	110	8.51	504	574	504	575	425	500	538.36	0.00	0	0	590	544	514	468	438	568	492	15	75	100	300	1	1	14764898	81	-6.92	-17.65	12	0.00	-79.00	-31.00	800	20221208	-31.62	335	20230919	63.28	769	-28.87	20230109	335	63.28	20230919	800	-31.62	20221208	335	63.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20231122	111121	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	28588	54	4.18	504	574	504	575	425	500	529.41	0.00	0	0	590	544	514	468	438	568	492	15	75	100	300	1	1	14764898	85	-7.27	-18.52	12	0.00	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	800	-28.25	20221208	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20231122	101046	57	100.00	KONEX			N	N	N	N		N	574	74	2	14.80	28588	54	4.18	504	574	504	575	425	500	529.41	0.00	0	0	590	544	514	468	438	568	492	15	75	100	300	1	1	14764898	85	-7.27	-18.52	12	0.00	-79.00	-31.00	800	20221208	-28.25	335	20230919	71.34	769	-25.36	20230109	335	71.34	20230919	800	-28.25	20221208	335	71.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20231122	090953	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	590	544	514	468	438	568	492	15	75	100	300	1	1	14764898	74	-6.33	-16.13	12	0.00	-79.00	-31.00	800	20221208	-37.50	335	20230919	49.25	769	-34.98	20230109	335	49.25	20230919	800	-37.50	20221208	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20231121	160959	57	100.00	KONEX			N	N	N	N		N	500	11	2	2.25	635079	1292	129200.00	485	560	484	562	416	489	491.55	0.00	0	0	489	489	489	489	489	489	489	15	73	100	290	1	1	14764898	74	-6.33	-16.13	12	0.01	-79.00	-31.00	800	20221208	-37.50	335	20230919	49.25	769	-34.98	20230109	335	49.25	20230919	800	-37.50	20221208	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20231121	151002	57	100.00	KONEX			N	N	N	N		N	500	11	2	2.25	635079	1292	129200.00	485	560	484	562	416	489	491.55	0.00	0	0	489	489	489	489	489	489	489	15	73	100	290	1	1	14764898	74	-6.33	-16.13	12	0.01	-79.00	-31.00	800	20221208	-37.50	335	20230919	49.25	769	-34.98	20230109	335	49.25	20230919	800	-37.50	20221208	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20231121	140947	57	100.00	KONEX			N	N	N	N		N	560	71	2	14.52	618079	1258	125800.00	485	560	484	562	416	489	491.32	0.00	0	0	489	489	489	489	489	489	489	15	73	100	290	1	1	14764898	83	-7.09	-18.06	12	0.01	-79.00	-31.00	800	20221208	-30.00	335	20230919	67.16	769	-27.18	20230109	335	67.16	20230919	800	-30.00	20221208	335	67.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20231121	130939	57	100.00	KONEX			N	N	N	N		N	560	71	2	14.52	618079	1258	125800.00	485	560	484	562	416	489	491.32	0.00	0	0	489	489	489	489	489	489	489	15	73	100	290	1	1	14764898	83	-7.09	-18.06	12	0.01	-79.00	-31.00	800	20221208	-30.00	335	20230919	67.16	769	-27.18	20230109	335	67.16	20230919	800	-30.00	20221208	335	67.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20231121	120941	57	100.00	KONEX			N	N	N	N		N	484	-5	5	-1.02	5338	11	1100.00	485	489	484	562	416	489	485.27	0.00	0	0	489	489	489	489	489	489	489	15	73	100	290	1	1	14764898	71	-6.13	-15.61	12	0.00	-79.00	-31.00	800	20221208	-39.50	335	20230919	44.48	769	-37.06	20230109	335	44.48	20230919	800	-39.50	20221208	335	44.48	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20231121	110935	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	4854	10	1000.00	485	489	485	562	416	489	485.40	0.00	0	0	489	489	489	489	489	489	489	15	73	100	290	1	1	14764898	72	-6.19	-15.77	12	0.00	-79.00	-31.00	800	20221208	-38.88	335	20230919	45.97	769	-36.41	20230109	335	45.97	20230919	800	-38.88	20221208	335	45.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20231121	100912	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	489	489	489	489	489	489	489	15	73	100	290	1	1	14764898	72	-6.19	-15.77	12	0.00	-79.00	-31.00	800	20221208	-38.88	335	20230919	45.97	769	-36.41	20230109	335	45.97	20230919	800	-38.88	20221208	335	45.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20231121	090927	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	489	489	489	489	489	489	489	15	73	100	290	1	1	14764898	72	-6.19	-15.77	12	0.00	-79.00	-31.00	800	20221208	-38.88	335	20230919	45.97	769	-36.41	20230109	335	45.97	20230919	800	-38.88	20221208	335	45.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20231120	160933	57	100.00	KONEX			N	N	N	N		N	489	-5	5	-1.01	489	1	0.20	489	489	489	568	420	494	489.00	0.00	0	0	528	511	477	460	426	519	468	15	74	100	290	1	1	14764898	72	-6.19	-15.77	12	0.00	-79.00	-31.00	839	20221116	-41.72	335	20230919	45.97	769	-36.41	20230109	335	45.97	20230919	800	-38.88	20221208	335	45.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20231120	150941	57	100.00	KONEX			N	N	N	N		N	489	-5	5	-1.01	489	1	0.20	489	489	489	568	420	494	489.00	0.00	0	0	528	511	477	460	426	519	468	15	74	100	290	1	1	14764898	72	-6.19	-15.77	12	0.00	-79.00	-31.00	839	20221116	-41.72	335	20230919	45.97	769	-36.41	20230109	335	45.97	20230919	800	-38.88	20221208	335	45.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20231120	140941	57	100.00	KONEX			N	N	N	N		N	489	-5	5	-1.01	489	1	0.20	489	489	489	568	420	494	489.00	0.00	0	0	528	511	477	460	426	519	468	15	74	100	290	1	1	14764898	72	-6.19	-15.77	12	0.00	-79.00	-31.00	839	20221116	-41.72	335	20230919	45.97	769	-36.41	20230109	335	45.97	20230919	800	-38.88	20221208	335	45.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20231120	130934	57	100.00	KONEX			N	N	N	N		N	489	-5	5	-1.01	489	1	0.20	489	489	489	568	420	494	489.00	0.00	0	0	528	511	477	460	426	519	468	15	74	100	290	1	1	14764898	72	-6.19	-15.77	12	0.00	-79.00	-31.00	839	20221116	-41.72	335	20230919	45.97	769	-36.41	20230109	335	45.97	20230919	800	-38.88	20221208	335	45.97	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20231120	120938	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	0	0	0.00	0	0	0	568	420	494	0.00	0.00	0	0	528	511	477	460	426	519	468	15	74	100	290	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	800	-38.25	20221208	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20231120	110933	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	0	0	0.00	0	0	0	568	420	494	0.00	0.00	0	0	528	511	477	460	426	519	468	15	74	100	290	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	800	-38.25	20221208	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20231120	100931	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	0	0	0.00	0	0	0	568	420	494	0.00	0.00	0	0	528	511	477	460	426	519	468	15	74	100	290	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	800	-38.25	20221208	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20231120	090940	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	0	0	0.00	0	0	0	568	420	494	0.00	0.00	0	0	528	511	477	460	426	519	468	15	74	100	290	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	800	-38.25	20221208	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20231117	160959	57	100.00	KONEX			N	N	N	N		N	494	-11	5	-2.18	221022	498	6.04	443	494	443	580	430	505	443.82	0.00	0	0	561	533	477	449	393	547	463	15	75	100	300	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	800	-38.25	20221208	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20231117	151006	57	100.00	KONEX			N	N	N	N		N	494	-11	5	-2.18	221022	498	6.04	443	494	443	580	430	505	443.82	0.00	0	0	561	533	477	449	393	547	463	15	75	100	300	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	800	-38.25	20221208	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20231117	141000	57	100.00	KONEX			N	N	N	N		N	494	-11	5	-2.18	221022	498	6.04	443	494	443	580	430	505	443.82	0.00	0	0	561	533	477	449	393	547	463	15	75	100	300	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	800	-38.25	20221208	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20231117	130958	57	100.00	KONEX			N	N	N	N		N	494	-11	5	-2.18	221022	498	6.04	443	494	443	580	430	505	443.82	0.00	0	0	561	533	477	449	393	547	463	15	75	100	300	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	800	-38.25	20221208	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
78	20231117	121000	57	100.00	KONEX			N	N	N	N		N	494	-11	5	-2.18	221022	498	6.04	443	494	443	580	430	505	443.82	0.00	0	0	561	533	477	449	393	547	463	15	75	100	300	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	800	-38.25	20221208	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20231117	111005	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	561	533	477	449	393	547	463	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	335	20230919	50.75	769	-34.33	20230109	335	50.75	20230919	800	-36.88	20221208	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20231117	101001	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	561	533	477	449	393	547	463	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	335	20230919	50.75	769	-34.33	20230109	335	50.75	20230919	800	-36.88	20221208	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20231117	091003	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	561	533	477	449	393	547	463	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	335	20230919	50.75	769	-34.33	20230109	335	50.75	20230919	800	-36.88	20221208	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20231116	161000	57	100.00	KONEX			N	N	N	N		N	505	11	2	2.23	4040910	8249	343.28	421	505	421	568	420	494	489.87	0.00	0	0	566	530	483	447	400	506	423	15	74	100	290	1	1	14764898	75	-6.39	-16.29	12	0.06	-79.00	-31.00	839	20221116	-39.81	335	20230919	50.75	769	-34.33	20230109	335	50.75	20230919	839	-39.81	20221116	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20231116	150955	57	100.00	KONEX			N	N	N	N		N	505	11	2	2.23	4040910	8249	343.28	421	505	421	568	420	494	489.87	0.00	0	0	566	530	483	447	400	506	423	15	74	100	290	1	1	14764898	75	-6.39	-16.29	12	0.06	-79.00	-31.00	839	20221116	-39.81	335	20230919	50.75	769	-34.33	20230109	335	50.75	20230919	839	-39.81	20221116	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20231116	140931	57	100.00	KONEX			N	N	N	N		N	505	11	2	2.23	4040910	8249	343.28	421	505	421	568	420	494	489.87	0.00	0	0	566	530	483	447	400	506	423	15	74	100	290	1	1	14764898	75	-6.39	-16.29	12	0.06	-79.00	-31.00	839	20221116	-39.81	335	20230919	50.75	769	-34.33	20230109	335	50.75	20230919	839	-39.81	20221116	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20231116	130954	57	100.00	KONEX			N	N	N	N		N	505	11	2	2.23	4040910	8249	343.28	421	505	421	568	420	494	489.87	0.00	0	0	566	530	483	447	400	506	423	15	74	100	290	1	1	14764898	75	-6.39	-16.29	12	0.06	-79.00	-31.00	839	20221116	-39.81	335	20230919	50.75	769	-34.33	20230109	335	50.75	20230919	839	-39.81	20221116	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20231116	120956	57	100.00	KONEX			N	N	N	N		N	495	1	2	0.20	4035405	8238	342.82	421	495	421	568	420	494	489.85	0.00	0	0	566	530	483	447	400	506	423	15	74	100	290	1	1	14764898	73	-6.27	-15.97	12	0.06	-79.00	-31.00	839	20221116	-41.00	335	20230919	47.76	769	-35.63	20230109	335	47.76	20230919	839	-41.00	20221116	335	47.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20231116	110954	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	0	0	0.00	0	0	0	568	420	494	0.00	0.00	0	0	566	530	483	447	400	506	423	15	74	100	290	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20231116	100955	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	0	0	0.00	0	0	0	568	420	494	0.00	0.00	0	0	566	530	483	447	400	506	423	15	74	100	290	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20231116	091000	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	0	0	0.00	0	0	0	568	420	494	0.00	0.00	0	0	566	530	483	447	400	506	423	15	74	100	290	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
90	20231115	160847	57	100.00	KONEX			N	N	N	N		N	494	-13	5	-2.56	1053829	2403	55.69	519	519	436	583	431	507	438.55	0.00	0	0	561	533	502	474	443	518	459	15	76	100	300	1	1	14764898	73	-6.25	-15.94	12	0.02	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
91	20231115	151011	57	100.00	KONEX			N	N	N	N		N	494	-13	5	-2.56	1053829	2403	55.69	519	519	436	583	431	507	438.55	0.00	0	0	561	533	502	474	443	518	459	15	76	100	300	1	1	14764898	73	-6.25	-15.94	12	0.02	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
92	20231115	141009	57	100.00	KONEX			N	N	N	N		N	494	-13	5	-2.56	1052347	2400	55.62	519	519	436	583	431	507	438.48	0.00	0	0	561	533	502	474	443	518	459	15	76	100	300	1	1	14764898	73	-6.25	-15.94	12	0.02	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
93	20231115	131009	57	100.00	KONEX			N	N	N	N		N	494	-13	5	-2.56	7612	15	0.35	519	519	436	583	431	507	507.47	0.00	0	0	561	533	502	474	443	518	459	15	76	100	300	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
94	20231115	121012	57	100.00	KONEX			N	N	N	N		N	494	-13	5	-2.56	7612	15	0.35	519	519	436	583	431	507	507.47	0.00	0	0	561	533	502	474	443	518	459	15	76	100	300	1	1	14764898	73	-6.25	-15.94	12	0.00	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
95	20231115	111022	57	100.00	KONEX			N	N	N	N		N	499	-8	5	-1.58	6624	13	0.30	519	519	436	583	431	507	509.54	0.00	0	0	561	533	502	474	443	518	459	15	76	100	300	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	335	20230919	48.96	769	-35.11	20230109	335	48.96	20230919	839	-40.52	20221116	335	48.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20231115	101014	57	100.00	KONEX			N	N	N	N		N	519	12	2	2.37	5190	10	0.23	519	519	519	583	431	507	519.00	0.00	0	0	561	533	502	474	443	518	459	15	76	100	300	1	1	14764898	77	-6.57	-16.74	12	0.00	-79.00	-31.00	839	20221116	-38.14	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	839	-38.14	20221116	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20231115	091004	57	100.00	KONEX			N	N	N	N		N	519	12	2	2.37	5190	10	0.23	519	519	519	583	431	507	519.00	0.00	0	0	561	533	502	474	443	518	459	15	76	100	300	1	1	14764898	77	-6.57	-16.74	12	0.00	-79.00	-31.00	839	20221116	-38.14	335	20230919	54.93	769	-32.51	20230109	335	54.93	20230919	839	-38.14	20221116	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20231114	160950	57	100.00	KONEX			N	N	N	N		N	507	-42	5	-7.65	2040160	4315	131.72	530	530	471	631	467	549	472.81	0.00	0	0	621	584	547	510	473	603	529	15	82	100	320	1	1	14764898	75	-6.42	-16.35	12	0.03	-79.00	-31.00	839	20221116	-39.57	335	20230919	51.34	769	-34.07	20230109	335	51.34	20230919	839	-39.57	20221116	335	51.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
99	20231114	150955	57	100.00	KONEX			N	N	N	N		N	507	-42	5	-7.65	2040160	4315	131.72	530	530	471	631	467	549	472.81	0.00	0	0	621	584	547	510	473	603	529	15	82	100	320	1	1	14764898	75	-6.42	-16.35	12	0.03	-79.00	-31.00	839	20221116	-39.57	335	20230919	51.34	769	-34.07	20230109	335	51.34	20230919	839	-39.57	20221116	335	51.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
100	20231114	140953	57	100.00	KONEX			N	N	N	N		N	507	-42	5	-7.65	2040160	4315	131.72	530	530	471	631	467	549	472.81	0.00	0	0	621	584	547	510	473	603	529	15	82	100	320	1	1	14764898	75	-6.42	-16.35	12	0.03	-79.00	-31.00	839	20221116	-39.57	335	20230919	51.34	769	-34.07	20230109	335	51.34	20230919	839	-39.57	20221116	335	51.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
101	20231114	130953	57	100.00	KONEX			N	N	N	N		N	507	-42	5	-7.65	53960	114	3.48	530	530	471	631	467	549	473.33	0.00	0	0	621	584	547	510	473	603	529	15	82	100	320	1	1	14764898	75	-6.42	-16.35	12	0.00	-79.00	-31.00	839	20221116	-39.57	335	20230919	51.34	769	-34.07	20230109	335	51.34	20230919	839	-39.57	20221116	335	51.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
102	20231114	120956	57	100.00	KONEX			N	N	N	N		N	507	-42	5	-7.65	53960	114	3.48	530	530	471	631	467	549	473.33	0.00	0	0	621	584	547	510	473	603	529	15	82	100	320	1	1	14764898	75	-6.42	-16.35	12	0.00	-79.00	-31.00	839	20221116	-39.57	335	20230919	51.34	769	-34.07	20230109	335	51.34	20230919	839	-39.57	20221116	335	51.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
103	20231114	111007	57	100.00	KONEX			N	N	N	N		N	508	-41	5	-7.47	53453	113	3.45	530	530	471	631	467	549	473.04	0.00	0	0	621	584	547	510	473	603	529	15	82	100	320	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	335	20230919	51.64	769	-33.94	20230109	335	51.64	20230919	839	-39.45	20221116	335	51.64	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
104	20231114	100956	57	100.00	KONEX			N	N	N	N		N	471	-78	5	-14.21	51927	110	3.36	530	530	471	631	467	549	472.06	0.00	0	0	621	584	547	510	473	603	529	15	82	100	320	1	1	14764898	70	-5.96	-15.19	12	0.00	-79.00	-31.00	839	20221116	-43.86	335	20230919	40.60	769	-38.75	20230109	335	40.60	20230919	839	-43.86	20221116	335	40.60	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
105	20231114	090946	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	621	584	547	510	473	603	529	15	82	100	320	1	1	14764898	81	-6.95	-17.71	12	0.00	-79.00	-31.00	839	20221116	-34.56	335	20230919	63.88	769	-28.61	20230109	335	63.88	20230919	839	-34.56	20221116	335	63.88	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
106	20231113	160938	57	100.00	KONEX			N	N	N	N		N	549	-50	5	-8.35	1676754	3276	8400.00	515	584	510	688	510	599	511.83	0.00	0	0	731	664	573	506	415	698	540	15	89	100	350	1	1	14764898	81	-6.95	-17.71	12	0.02	-79.00	-31.00	839	20221116	-34.56	335	20230919	63.88	769	-28.61	20230109	335	63.88	20230919	839	-34.56	20221116	335	63.88	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
107	20231113	150933	57	100.00	KONEX			N	N	N	N		N	549	-50	5	-8.35	1676754	3276	8400.00	515	584	510	688	510	599	511.83	0.00	0	0	731	664	573	506	415	698	540	15	89	100	350	1	1	14764898	81	-6.95	-17.71	12	0.02	-79.00	-31.00	839	20221116	-34.56	335	20230919	63.88	769	-28.61	20230109	335	63.88	20230919	839	-34.56	20221116	335	63.88	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
108	20231113	140934	57	100.00	KONEX			N	N	N	N		N	584	-15	5	-2.50	153958	301	771.79	515	584	510	688	510	599	511.49	0.00	0	0	731	664	573	506	415	698	540	15	89	100	350	1	1	14764898	86	-7.39	-18.84	12	0.00	-79.00	-31.00	839	20221116	-30.39	335	20230919	74.33	769	-24.06	20230109	335	74.33	20230919	839	-30.39	20221116	335	74.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
109	20231113	130932	57	100.00	KONEX			N	N	N	N		N	584	-15	5	-2.50	153958	301	771.79	515	584	510	688	510	599	511.49	0.00	0	0	731	664	573	506	415	698	540	15	89	100	350	1	1	14764898	86	-7.39	-18.84	12	0.00	-79.00	-31.00	839	20221116	-30.39	335	20230919	74.33	769	-24.06	20230109	335	74.33	20230919	839	-30.39	20221116	335	74.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
110	20231113	120935	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	731	664	573	506	415	698	540	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
111	20231113	110931	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	731	664	573	506	415	698	540	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
112	20231113	100928	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	731	664	573	506	415	698	540	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
113	20231113	090937	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	731	664	573	506	415	698	540	15	89	100	350	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
114	20231110	160948	57	100.00	KONEX			N	N	N	N		N	599	40	2	7.16	22979	39	67.24	575	640	482	642	476	559	589.21	0.00	0	0	573	565	562	554	551	564	553	15	83	100	330	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
115	20231110	150951	57	100.00	KONEX			N	N	N	N		N	599	40	2	7.16	22979	39	67.24	575	640	482	642	476	559	589.21	0.00	0	0	573	565	562	554	551	564	553	15	83	100	330	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	335	20230919	78.81	769	-22.11	20230109	335	78.81	20230919	839	-28.61	20221116	335	78.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
116	20231110	140939	57	100.00	KONEX			N	N	N	N		N	629	70	2	12.52	19108	32	55.17	575	640	575	642	476	559	597.12	0.00	0	0	573	565	562	554	551	564	553	15	83	100	330	1	1	14764898	93	-7.96	-20.29	12	0.00	-79.00	-31.00	839	20221116	-25.03	335	20230919	87.76	769	-18.21	20230109	335	87.76	20230919	839	-25.03	20221116	335	87.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
117	20231110	130940	57	100.00	KONEX			N	N	N	N		N	629	70	2	12.52	19108	32	55.17	575	640	575	642	476	559	597.12	0.00	0	0	573	565	562	554	551	564	553	15	83	100	330	1	1	14764898	93	-7.96	-20.29	12	0.00	-79.00	-31.00	839	20221116	-25.03	335	20230919	87.76	769	-18.21	20230109	335	87.76	20230919	839	-25.03	20221116	335	87.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
118	20231110	120947	57	100.00	KONEX			N	N	N	N		N	629	70	2	12.52	19108	32	55.17	575	640	575	642	476	559	597.12	0.00	0	0	573	565	562	554	551	564	553	15	83	100	330	1	1	14764898	93	-7.96	-20.29	12	0.00	-79.00	-31.00	839	20221116	-25.03	335	20230919	87.76	769	-18.21	20230109	335	87.76	20230919	839	-25.03	20221116	335	87.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
119	20231110	110930	57	100.00	KONEX			N	N	N	N		N	629	70	2	12.52	19108	32	55.17	575	640	575	642	476	559	597.12	0.00	0	0	573	565	562	554	551	564	553	15	83	100	330	1	1	14764898	93	-7.96	-20.29	12	0.00	-79.00	-31.00	839	20221116	-25.03	335	20230919	87.76	769	-18.21	20230109	335	87.76	20230919	839	-25.03	20221116	335	87.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
120	20231110	100940	57	100.00	KONEX			N	N	N	N		N	634	75	2	13.42	17850	30	51.72	575	640	575	642	476	559	595.00	0.00	0	0	573	565	562	554	551	564	553	15	83	100	330	1	1	14764898	94	-8.03	-20.45	12	0.00	-79.00	-31.00	839	20221116	-24.43	335	20230919	89.25	769	-17.56	20230109	335	89.25	20230919	839	-24.43	20221116	335	89.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
121	20231110	090924	57	100.00	KONEX			N	N	N	N		N	638	79	2	14.13	12778	22	37.93	575	640	575	642	476	559	580.82	0.00	0	0	573	565	562	554	551	564	553	15	83	100	330	1	1	14764898	94	-8.08	-20.58	12	0.00	-79.00	-31.00	839	20221116	-23.96	335	20230919	90.45	769	-17.04	20230109	335	90.45	20230919	839	-23.96	20221116	335	90.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
122	20231109	160918	57	100.00	KONEX			N	N	N	N		N	559	59	2	11.80	32937	58	0.24	570	570	559	575	425	500	567.88	0.00	0	0	714	606	544	436	374	576	406	15	75	100	300	1	1	14764898	83	-7.08	-18.03	12	0.00	-79.00	-31.00	839	20221116	-33.37	335	20230919	66.87	769	-27.31	20230109	335	66.87	20230919	839	-33.37	20221116	335	66.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
123	20231109	150917	57	100.00	KONEX			N	N	N	N		N	568	68	2	13.60	32378	57	0.24	570	570	568	575	425	500	568.04	0.00	0	0	714	606	544	436	374	576	406	15	75	100	300	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	839	20221116	-32.30	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	839	-32.30	20221116	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
124	20231109	140914	57	100.00	KONEX			N	N	N	N		N	568	68	2	13.60	32378	57	0.24	570	570	568	575	425	500	568.04	0.00	0	0	714	606	544	436	374	576	406	15	75	100	300	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	839	20221116	-32.30	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	839	-32.30	20221116	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
125	20231109	130917	57	100.00	KONEX			N	N	N	N		N	568	68	2	13.60	32378	57	0.24	570	570	568	575	425	500	568.04	0.00	0	0	714	606	544	436	374	576	406	15	75	100	300	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	839	20221116	-32.30	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	839	-32.30	20221116	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
126	20231109	120921	57	100.00	KONEX			N	N	N	N		N	568	68	2	13.60	32378	57	0.24	570	570	568	575	425	500	568.04	0.00	0	0	714	606	544	436	374	576	406	15	75	100	300	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	839	20221116	-32.30	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	839	-32.30	20221116	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
127	20231109	110917	57	100.00	KONEX			N	N	N	N		N	568	68	2	13.60	32378	57	0.24	570	570	568	575	425	500	568.04	0.00	0	0	714	606	544	436	374	576	406	15	75	100	300	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	839	20221116	-32.30	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	839	-32.30	20221116	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
128	20231109	100911	57	100.00	KONEX			N	N	N	N		N	568	68	2	13.60	32378	57	0.24	570	570	568	575	425	500	568.04	0.00	0	0	714	606	544	436	374	576	406	15	75	100	300	1	1	14764898	84	-7.19	-18.32	12	0.00	-79.00	-31.00	839	20221116	-32.30	335	20230919	69.55	769	-26.14	20230109	335	69.55	20230919	839	-32.30	20221116	335	69.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
129	20231109	090918	57	100.00	KONEX			N	N	N	N		N	570	70	2	14.00	570	1	0.00	570	570	570	575	425	500	570.00	0.00	0	0	714	606	544	436	374	576	406	15	75	100	300	1	1	14764898	84	-7.22	-18.39	12	0.00	-79.00	-31.00	839	20221116	-32.06	335	20230919	70.15	769	-25.88	20230109	335	70.15	20230919	839	-32.06	20221116	335	70.15	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
130	20231108	160910	57	100.00	KONEX			N	N	N	N		N	500	-67	5	-11.82	11952089	23892	757.51	567	652	482	652	482	567	500.25	0.00	0	0	660	613	590	543	520	602	532	15	85	100	340	1	1	14764898	74	-6.33	-16.13	12	0.16	-79.00	-31.00	839	20221116	-40.41	335	20230919	49.25	769	-34.98	20230109	335	49.25	20230919	839	-40.41	20221116	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
131	20231108	150915	57	100.00	KONEX			N	N	N	N		N	494	-73	5	-12.87	10418139	20792	659.23	567	652	482	652	482	567	501.06	0.00	0	0	660	613	590	543	520	602	532	15	85	100	340	1	1	14764898	73	-6.25	-15.94	12	0.14	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
132	20231108	140909	57	100.00	KONEX			N	N	N	N		N	494	-73	5	-12.87	10418139	20792	659.23	567	652	482	652	482	567	501.06	0.00	0	0	660	613	590	543	520	602	532	15	85	100	340	1	1	14764898	73	-6.25	-15.94	12	0.14	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
133	20231108	130907	57	100.00	KONEX			N	N	N	N		N	494	-73	5	-12.87	10121739	20192	640.20	567	652	482	652	482	567	501.27	0.00	0	0	660	613	590	543	520	602	532	15	85	100	340	1	1	14764898	73	-6.25	-15.94	12	0.14	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
134	20231108	120903	57	100.00	KONEX			N	N	N	N		N	493	-74	5	-13.05	10046663	20040	635.38	567	652	482	652	482	567	501.33	0.00	0	0	660	613	590	543	520	602	532	15	85	100	340	1	1	14764898	73	-6.24	-15.90	12	0.14	-79.00	-31.00	839	20221116	-41.24	335	20230919	47.16	769	-35.89	20230109	335	47.16	20230919	839	-41.24	20221116	335	47.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
135	20231108	110911	57	100.00	KONEX			N	N	N	N		N	494	-73	5	-12.87	6114170	12039	381.71	567	652	482	652	482	567	507.86	0.00	0	0	660	613	590	543	520	602	532	15	85	100	340	1	1	14764898	73	-6.25	-15.94	12	0.08	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
136	20231108	100910	57	100.00	KONEX			N	N	N	N		N	494	-73	5	-12.87	5157387	10054	318.77	567	652	482	652	482	567	512.97	0.00	0	0	660	613	590	543	520	602	532	15	85	100	340	1	1	14764898	73	-6.25	-15.94	12	0.07	-79.00	-31.00	839	20221116	-41.12	335	20230919	47.46	769	-35.76	20230109	335	47.46	20230919	839	-41.12	20221116	335	47.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
137	20231108	090906	57	100.00	KONEX			N	N	N	N		N	567	0	3	0.00	5670	10	0.32	567	567	567	652	482	567	567.00	0.00	0	0	660	613	590	543	520	602	532	15	85	100	340	1	1	14764898	84	-7.18	-18.29	12	0.00	-79.00	-31.00	839	20221116	-32.42	335	20230919	69.25	769	-26.27	20230109	335	69.25	20230919	839	-32.42	20221116	335	69.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
138	20231107	160909	57	100.00	KONEX			N	N	N	N		N	567	-100	4	-14.99	1788459	3154	32.82	567	637	567	767	567	667	567.04	0.00	0	0	819	743	635	559	451	781	597	15	100	100	400	1	1	14764898	84	-7.18	-18.29	12	0.02	-79.00	-31.00	839	20221116	-32.42	335	20230919	69.25	769	-26.27	20230109	335	69.25	20230919	839	-32.42	20221116	335	69.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
139	20231107	150911	57	100.00	KONEX			N	N	N	N		N	567	-100	4	-14.99	1788459	3154	32.82	567	637	567	767	567	667	567.04	0.00	0	0	819	743	635	559	451	781	597	15	100	100	400	1	1	14764898	84	-7.18	-18.29	12	0.02	-79.00	-31.00	839	20221116	-32.42	335	20230919	69.25	769	-26.27	20230109	335	69.25	20230919	839	-32.42	20221116	335	69.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
140	20231107	140913	57	100.00	KONEX			N	N	N	N		N	567	-100	4	-14.99	1731759	3054	31.78	567	637	567	767	567	667	567.05	0.00	0	0	819	743	635	559	451	781	597	15	100	100	400	1	1	14764898	84	-7.18	-18.29	12	0.02	-79.00	-31.00	839	20221116	-32.42	335	20230919	69.25	769	-26.27	20230109	335	69.25	20230919	839	-32.42	20221116	335	69.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
141	20231107	130912	57	100.00	KONEX			N	N	N	N		N	567	-100	4	-14.99	1702842	3003	31.25	567	637	567	767	567	667	567.05	0.00	0	0	819	743	635	559	451	781	597	15	100	100	400	1	1	14764898	84	-7.18	-18.29	12	0.02	-79.00	-31.00	839	20221116	-32.42	335	20230919	69.25	769	-26.27	20230109	335	69.25	20230919	839	-32.42	20221116	335	69.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
142	20231107	120907	57	100.00	KONEX			N	N	N	N		N	567	-100	4	-14.99	1702842	3003	31.25	567	637	567	767	567	667	567.05	0.00	0	0	819	743	635	559	451	781	597	15	100	100	400	1	1	14764898	84	-7.18	-18.29	12	0.02	-79.00	-31.00	839	20221116	-32.42	335	20230919	69.25	769	-26.27	20230109	335	69.25	20230919	839	-32.42	20221116	335	69.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
143	20231107	110907	57	100.00	KONEX			N	N	N	N		N	567	-100	4	-14.99	1702275	3002	31.24	567	637	567	767	567	667	567.05	0.00	0	0	819	743	635	559	451	781	597	15	100	100	400	1	1	14764898	84	-7.18	-18.29	12	0.02	-79.00	-31.00	839	20221116	-32.42	335	20230919	69.25	769	-26.27	20230109	335	69.25	20230919	839	-32.42	20221116	335	69.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
144	20231107	100919	57	100.00	KONEX			N	N	N	N		N	637	-30	5	-4.50	1362075	2402	24.99	567	637	567	767	567	667	567.06	0.00	0	0	819	743	635	559	451	781	597	15	100	100	400	1	1	14764898	94	-8.06	-20.55	12	0.02	-79.00	-31.00	839	20221116	-24.08	335	20230919	90.15	769	-17.17	20230109	335	90.15	20230919	839	-24.08	20221116	335	90.15	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
145	20231107	090855	57	100.00	KONEX			N	N	N	N		N	667	0	3	0.00	0	0	0.00	0	0	0	767	567	667	0.00	0.00	0	0	819	743	635	559	451	781	597	15	100	100	400	1	1	14764898	98	-8.44	-21.52	12	0.00	-79.00	-31.00	839	20221116	-20.50	335	20230919	99.10	769	-13.26	20230109	335	99.10	20230919	839	-20.50	20221116	335	99.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
146	20231106	160848	57	100.00	KONEX			N	N	N	N		N	667	48	2	7.75	5395427	9610	2669.44	620	711	527	711	527	619	561.44	0.00	0	0	675	647	591	563	507	661	577	15	92	100	370	1	1	14764898	98	-8.44	-21.52	12	0.07	-79.00	-31.00	839	20221116	-20.50	335	20230919	99.10	769	-13.26	20230109	335	99.10	20230919	839	-20.50	20221116	335	99.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
147	20231106	150853	57	100.00	KONEX			N	N	N	N		N	667	48	2	7.75	5395427	9610	2669.44	620	711	527	711	527	619	561.44	0.00	0	0	675	647	591	563	507	661	577	15	92	100	370	1	1	14764898	98	-8.44	-21.52	12	0.07	-79.00	-31.00	839	20221116	-20.50	335	20230919	99.10	769	-13.26	20230109	335	99.10	20230919	839	-20.50	20221116	335	99.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
148	20231106	140848	57	100.00	KONEX			N	N	N	N		N	674	55	2	8.89	4077260	7109	1974.72	620	711	527	711	527	619	573.53	0.00	0	0	675	647	591	563	507	661	577	15	92	100	370	1	1	14764898	100	-8.53	-21.74	12	0.05	-79.00	-31.00	839	20221116	-19.67	335	20230919	101.19	769	-12.35	20230109	335	101.19	20230919	839	-19.67	20221116	335	101.19	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
149	20231106	130857	57	100.00	KONEX			N	N	N	N		N	674	55	2	8.89	4077260	7109	1974.72	620	711	527	711	527	619	573.53	0.00	0	0	675	647	591	563	507	661	577	15	92	100	370	1	1	14764898	100	-8.53	-21.74	12	0.05	-79.00	-31.00	839	20221116	-19.67	335	20230919	101.19	769	-12.35	20230109	335	101.19	20230919	839	-19.67	20221116	335	101.19	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
150	20231106	120854	57	100.00	KONEX			N	N	N	N		N	550	-69	5	-11.15	2138041	3585	995.83	620	711	527	711	527	619	596.39	0.00	0	0	675	647	591	563	507	661	577	15	92	100	370	1	1	14764898	81	-6.96	-17.74	12	0.02	-79.00	-31.00	839	20221116	-34.45	335	20230919	64.18	769	-28.48	20230109	335	64.18	20230919	839	-34.45	20221116	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
151	20231106	110852	57	100.00	KONEX			N	N	N	N		N	688	69	2	11.15	2034641	3397	943.61	620	711	527	711	527	619	598.95	0.00	0	0	675	647	591	563	507	661	577	15	92	100	370	1	1	14764898	102	-8.71	-22.19	12	0.02	-79.00	-31.00	839	20221116	-18.00	335	20230919	105.37	769	-10.53	20230109	335	105.37	20230919	839	-18.00	20221116	335	105.37	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
152	20231106	100827	57	100.00	KONEX			N	N	N	N		N	688	69	2	11.15	2034641	3397	943.61	620	711	527	711	527	619	598.95	0.00	0	0	675	647	591	563	507	661	577	15	92	100	370	1	1	14764898	102	-8.71	-22.19	12	0.02	-79.00	-31.00	839	20221116	-18.00	335	20230919	105.37	769	-10.53	20230109	335	105.37	20230919	839	-18.00	20221116	335	105.37	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
153	20231106	090852	57	100.00	KONEX			N	N	N	N		N	710	91	2	14.70	1922800	3186	885.00	620	711	527	711	527	619	603.52	0.00	0	0	675	647	591	563	507	661	577	15	92	100	370	1	1	14764898	105	-8.99	-22.90	12	0.02	-79.00	-31.00	839	20221116	-15.38	335	20230919	111.94	769	-7.67	20230109	335	111.94	20230919	839	-15.38	20221116	335	111.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
154	20231103	160842	57	100.00	KONEX			N	N	N	N		N	619	80	1	14.84	207880	360	19.51	535	619	535	619	459	539	577.44	0.00	0	0	593	565	511	483	429	580	498	15	80	100	320	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
155	20231103	150837	57	100.00	KONEX			N	N	N	N		N	619	80	1	14.84	207880	360	19.51	535	619	535	619	459	539	577.44	0.00	0	0	593	565	511	483	429	580	498	15	80	100	320	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
156	20231103	140837	57	100.00	KONEX			N	N	N	N		N	619	80	1	14.84	207880	360	19.51	535	619	535	619	459	539	577.44	0.00	0	0	593	565	511	483	429	580	498	15	80	100	320	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
157	20231103	130838	57	100.00	KONEX			N	N	N	N		N	619	80	1	14.84	207880	360	19.51	535	619	535	619	459	539	577.44	0.00	0	0	593	565	511	483	429	580	498	15	80	100	320	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
158	20231103	120836	57	100.00	KONEX			N	N	N	N		N	619	80	1	14.84	207880	360	19.51	535	619	535	619	459	539	577.44	0.00	0	0	593	565	511	483	429	580	498	15	80	100	320	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
159	20231103	110845	57	100.00	KONEX			N	N	N	N		N	619	80	1	14.84	207880	360	19.51	535	619	535	619	459	539	577.44	0.00	0	0	593	565	511	483	429	580	498	15	80	100	320	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
160	20231103	100827	57	100.00	KONEX			N	N	N	N		N	619	80	1	14.84	207880	360	19.51	535	619	535	619	459	539	577.44	0.00	0	0	593	565	511	483	429	580	498	15	80	100	320	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
161	20231103	090833	57	100.00	KONEX			N	N	N	N		N	619	80	1	14.84	207880	360	19.51	535	619	535	619	459	539	577.44	0.00	0	0	593	565	511	483	429	580	498	15	80	100	320	1	1	14764898	91	-7.84	-19.97	12	0.00	-79.00	-31.00	839	20221116	-26.22	335	20230919	84.78	769	-19.51	20230109	335	84.78	20230919	839	-26.22	20221116	335	84.78	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
162	20231102	160832	57	100.00	KONEX			N	N	N	N		N	539	2	2	0.37	941869	1845	70.07	458	539	457	617	457	537	510.50	0.00	0	0	683	610	547	474	411	646	510	15	80	100	320	1	1	14764898	80	-6.82	-17.39	12	0.01	-79.00	-31.00	839	20221116	-35.76	335	20230919	60.90	769	-29.91	20230109	335	60.90	20230919	839	-35.76	20221116	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
163	20231102	150841	57	100.00	KONEX			N	N	N	N		N	539	2	2	0.37	941869	1845	70.07	458	539	457	617	457	537	510.50	0.00	0	0	683	610	547	474	411	646	510	15	80	100	320	1	1	14764898	80	-6.82	-17.39	12	0.01	-79.00	-31.00	839	20221116	-35.76	335	20230919	60.90	769	-29.91	20230109	335	60.90	20230919	839	-35.76	20221116	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
164	20231102	140827	57	100.00	KONEX			N	N	N	N		N	532	-5	5	-0.93	790161	1560	59.25	458	534	457	617	457	537	506.51	0.00	0	0	683	610	547	474	411	646	510	15	80	100	320	1	1	14764898	79	-6.73	-17.16	12	0.01	-79.00	-31.00	839	20221116	-36.59	335	20230919	58.81	769	-30.82	20230109	335	58.81	20230919	839	-36.59	20221116	335	58.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
165	20231102	130832	57	100.00	KONEX			N	N	N	N		N	534	-3	5	-0.56	257644	559	21.23	458	534	457	617	457	537	460.90	0.00	0	0	683	610	547	474	411	646	510	15	80	100	320	1	1	14764898	79	-6.76	-17.23	12	0.00	-79.00	-31.00	839	20221116	-36.35	335	20230919	59.40	769	-30.56	20230109	335	59.40	20230919	839	-36.35	20221116	335	59.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
166	20231102	120829	57	100.00	KONEX			N	N	N	N		N	534	-3	5	-0.56	257644	559	21.23	458	534	457	617	457	537	460.90	0.00	0	0	683	610	547	474	411	646	510	15	80	100	320	1	1	14764898	79	-6.76	-17.23	12	0.00	-79.00	-31.00	839	20221116	-36.35	335	20230919	59.40	769	-30.56	20230109	335	59.40	20230919	839	-36.35	20221116	335	59.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
167	20231102	110827	57	100.00	KONEX			N	N	N	N		N	510	-27	5	-5.03	235110	514	19.52	458	510	457	617	457	537	457.41	0.00	0	0	683	610	547	474	411	646	510	15	80	100	320	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	335	20230919	52.24	769	-33.68	20230109	335	52.24	20230919	839	-39.21	20221116	335	52.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
168	20231102	100829	57	100.00	KONEX			N	N	N	N		N	510	-27	5	-5.03	235110	514	19.52	458	510	457	617	457	537	457.41	0.00	0	0	683	610	547	474	411	646	510	15	80	100	320	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	335	20230919	52.24	769	-33.68	20230109	335	52.24	20230919	839	-39.21	20221116	335	52.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
169	20231102	090834	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	219003	479	18.19	458	458	457	617	457	537	457.21	0.00	0	0	683	610	547	474	411	646	510	15	80	100	320	1	1	14764898	67	-5.78	-14.74	12	0.00	-79.00	-31.00	839	20221116	-45.53	335	20230919	36.42	769	-40.57	20230109	335	36.42	20230919	839	-45.53	20221116	335	36.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
170	20231101	160825	57	100.00	KONEX			N	N	N	N		N	537	-32	5	-5.62	1353048	2633	495.86	485	620	484	654	484	569	513.88	0.00	0	0	615	591	546	522	477	604	535	15	85	100	340	1	1	14764898	79	-6.80	-17.32	12	0.02	-79.00	-31.00	839	20221116	-36.00	335	20230919	60.30	769	-30.17	20230109	335	60.30	20230919	839	-36.00	20221116	335	60.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
171	20231101	150826	57	100.00	KONEX			N	N	N	N		N	537	-32	5	-5.62	1353048	2633	495.86	485	620	484	654	484	569	513.88	0.00	0	0	615	591	546	522	477	604	535	15	85	100	340	1	1	14764898	79	-6.80	-17.32	12	0.02	-79.00	-31.00	839	20221116	-36.00	335	20230919	60.30	769	-30.17	20230109	335	60.30	20230919	839	-36.00	20221116	335	60.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
172	20231101	140819	57	100.00	KONEX			N	N	N	N		N	540	-29	5	-5.10	1303581	2531	476.65	485	620	484	654	484	569	515.05	0.00	0	0	615	591	546	522	477	604	535	15	85	100	340	1	1	14764898	80	-6.84	-17.42	12	0.02	-79.00	-31.00	839	20221116	-35.64	335	20230919	61.19	769	-29.78	20230109	335	61.19	20230919	839	-35.64	20221116	335	61.19	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
173	20231101	130826	57	100.00	KONEX			N	N	N	N		N	540	-29	5	-5.10	1303581	2531	476.65	485	620	484	654	484	569	515.05	0.00	0	0	615	591	546	522	477	604	535	15	85	100	340	1	1	14764898	80	-6.84	-17.42	12	0.02	-79.00	-31.00	839	20221116	-35.64	335	20230919	61.19	769	-29.78	20230109	335	61.19	20230919	839	-35.64	20221116	335	61.19	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
174	20231101	120845	57	100.00	KONEX			N	N	N	N		N	540	-29	5	-5.10	1303581	2531	476.65	485	620	484	654	484	569	515.05	0.00	0	0	615	591	546	522	477	604	535	15	85	100	340	1	1	14764898	80	-6.84	-17.42	12	0.02	-79.00	-31.00	839	20221116	-35.64	335	20230919	61.19	769	-29.78	20230109	335	61.19	20230919	839	-35.64	20221116	335	61.19	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
175	20231101	110851	57	100.00	KONEX			N	N	N	N		N	587	18	2	3.16	1060557	2029	382.11	485	620	484	654	484	569	522.70	0.00	0	0	615	591	546	522	477	604	535	15	85	100	340	1	1	14764898	87	-7.43	-18.94	12	0.01	-79.00	-31.00	839	20221116	-30.04	335	20230919	75.22	769	-23.67	20230109	335	75.22	20230919	839	-30.04	20221116	335	75.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
176	20231101	100840	57	100.00	KONEX			N	N	N	N		N	587	18	2	3.16	1060557	2029	382.11	485	620	484	654	484	569	522.70	0.00	0	0	615	591	546	522	477	604	535	15	85	100	340	1	1	14764898	87	-7.43	-18.94	12	0.01	-79.00	-31.00	839	20221116	-30.04	335	20230919	75.22	769	-23.67	20230109	335	75.22	20230919	839	-30.04	20221116	335	75.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
177	20231101	090840	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	615	591	546	522	477	604	535	15	85	100	340	1	1	14764898	84	-7.20	-18.35	12	0.00	-79.00	-31.00	839	20221116	-32.18	335	20230919	69.85	769	-26.01	20230109	335	69.85	20230919	839	-32.18	20221116	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N