KissMeData/202960/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	161005	57	100.00	KONEX			N	N	N	N		N	797	46	2	6.13	3200122	4151	389.40	840	840	753	863	639	751	770.93	0.00	0	0	795	773	762	740	729	767	734	60	112	500	450	1	1	11915582	95	12.08	0.92	12	0.03	66.00	867.00	1484	20230303	-46.29	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1484	-46.29	20230303	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20231130	151004	57	100.00	KONEX			N	N	N	N		N	797	46	2	6.13	3200122	4151	389.40	840	840	753	863	639	751	770.93	0.00	0	0	795	773	762	740	729	767	734	60	112	500	450	1	1	11915582	95	12.08	0.92	12	0.03	66.00	867.00	1484	20230303	-46.29	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1484	-46.29	20230303	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20231130	141001	57	100.00	KONEX			N	N	N	N		N	799	48	2	6.39	1156256	1448	135.83	840	840	753	863	639	751	798.52	0.00	0	0	795	773	762	740	729	767	734	60	112	500	450	1	1	11915582	95	12.11	0.92	12	0.01	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20231130	130959	57	100.00	KONEX			N	N	N	N		N	799	48	2	6.39	1156256	1448	135.83	840	840	753	863	639	751	798.52	0.00	0	0	795	773	762	740	729	767	734	60	112	500	450	1	1	11915582	95	12.11	0.92	12	0.01	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20231130	121012	57	100.00	KONEX			N	N	N	N		N	753	2	2	0.27	1154658	1446	135.65	840	840	753	863	639	751	798.52	0.00	0	0	795	773	762	740	729	767	734	60	112	500	450	1	1	11915582	90	11.41	0.87	12	0.01	66.00	867.00	1484	20230303	-49.26	652	20230727	15.49	1484	-49.26	20230303	652	15.49	20230727	1484	-49.26	20230303	652	15.49	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20231130	111007	57	100.00	KONEX			N	N	N	N		N	799	48	2	6.39	1135833	1421	133.30	840	840	799	863	639	751	799.32	0.00	0	0	795	773	762	740	729	767	734	60	112	500	450	1	1	11915582	95	12.11	0.92	12	0.01	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20231130	101000	57	100.00	KONEX			N	N	N	N		N	800	49	2	6.52	17233	21	1.97	840	840	800	863	639	751	820.62	0.00	0	0	795	773	762	740	729	767	734	60	112	500	450	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20231130	091001	57	100.00	KONEX			N	N	N	N		N	840	89	2	11.85	8400	10	0.94	840	840	840	863	639	751	840.00	0.00	0	0	795	773	762	740	729	767	734	60	112	500	450	1	1	11915582	100	12.73	0.97	12	0.00	66.00	867.00	1484	20230303	-43.40	652	20230727	28.83	1484	-43.40	20230303	652	28.83	20230727	1484	-43.40	20230303	652	28.83	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20231129	160957	57	100.00	KONEX			N	N	N	N		N	751	-34	5	-4.33	809398	1066	52.20	784	784	751	902	668	785	759.29	0.00	0	0	813	798	772	757	731	786	745	60	117	500	470	1	1	11915582	89	11.38	0.87	12	0.01	66.00	867.00	1484	20230303	-49.39	652	20230727	15.18	1484	-49.39	20230303	652	15.18	20230727	1484	-49.39	20230303	652	15.18	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20231129	151007	57	100.00	KONEX			N	N	N	N		N	780	-5	5	-0.64	153969	197	9.65	784	784	780	902	668	785	781.57	0.00	0	0	813	798	772	757	731	786	745	60	117	500	470	1	1	11915582	93	11.82	0.90	12	0.00	66.00	867.00	1484	20230303	-47.44	652	20230727	19.63	1484	-47.44	20230303	652	19.63	20230727	1484	-47.44	20230303	652	19.63	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20231129	140959	57	100.00	KONEX			N	N	N	N		N	781	-4	5	-0.51	130549	167	8.18	784	784	781	902	668	785	781.73	0.00	0	0	813	798	772	757	731	786	745	60	117	500	470	1	1	11915582	93	11.83	0.90	12	0.00	66.00	867.00	1484	20230303	-47.37	652	20230727	19.79	1484	-47.37	20230303	652	19.79	20230727	1484	-47.37	20230303	652	19.79	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20231129	130959	57	100.00	KONEX			N	N	N	N		N	781	-4	5	-0.51	52449	67	3.28	784	784	781	902	668	785	782.82	0.00	0	0	813	798	772	757	731	786	745	60	117	500	470	1	1	11915582	93	11.83	0.90	12	0.00	66.00	867.00	1484	20230303	-47.37	652	20230727	19.79	1484	-47.37	20230303	652	19.79	20230727	1484	-47.37	20230303	652	19.79	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20231129	121002	57	100.00	KONEX			N	N	N	N		N	782	-3	5	-0.38	46198	59	2.89	784	784	782	902	668	785	783.02	0.00	0	0	813	798	772	757	731	786	745	60	117	500	470	1	1	11915582	93	11.85	0.90	12	0.00	66.00	867.00	1484	20230303	-47.30	652	20230727	19.94	1484	-47.30	20230303	652	19.94	20230727	1484	-47.30	20230303	652	19.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20231129	111002	57	100.00	KONEX			N	N	N	N		N	783	-2	5	-0.25	39155	50	2.45	784	784	783	902	668	785	783.10	0.00	0	0	813	798	772	757	731	786	745	60	117	500	470	1	1	11915582	93	11.86	0.90	12	0.00	66.00	867.00	1484	20230303	-47.24	652	20230727	20.09	1484	-47.24	20230303	652	20.09	20230727	1484	-47.24	20230303	652	20.09	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20231129	100958	57	100.00	KONEX			N	N	N	N		N	783	-2	5	-0.25	23495	30	1.47	784	784	783	902	668	785	783.17	0.00	0	0	813	798	772	757	731	786	745	60	117	500	470	1	1	11915582	93	11.86	0.90	12	0.00	66.00	867.00	1484	20230303	-47.24	652	20230727	20.09	1484	-47.24	20230303	652	20.09	20230727	1484	-47.24	20230303	652	20.09	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20231129	090956	57	100.00	KONEX			N	N	N	N		N	785	0	3	0.00	0	0	0.00	0	0	0	902	668	785	0.00	0.00	0	0	813	798	772	757	731	786	745	60	117	500	470	1	1	11915582	94	11.89	0.91	12	0.00	66.00	867.00	1484	20230303	-47.10	652	20230727	20.40	1484	-47.10	20230303	652	20.40	20230727	1484	-47.10	20230303	652	20.40	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20231128	160956	57	100.00	KONEX			N	N	N	N		N	785	-2	5	-0.25	1584904	2042	63.44	786	787	746	905	669	787	776.15	0.00	0	0	856	821	804	769	752	813	761	60	118	500	470	1	1	11915582	94	11.89	0.91	12	0.02	66.00	867.00	1484	20230303	-47.10	652	20230727	20.40	1484	-47.10	20230303	652	20.40	20230727	1484	-47.10	20230303	652	20.40	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20231128	150852	57	100.00	KONEX			N	N	N	N		N	785	-2	5	-0.25	1506404	1942	60.33	786	787	746	905	669	787	775.70	0.00	0	0	856	821	804	769	752	813	761	60	118	500	470	1	1	11915582	94	11.89	0.91	12	0.02	66.00	867.00	1484	20230303	-47.10	652	20230727	20.40	1484	-47.10	20230303	652	20.40	20230727	1484	-47.10	20230303	652	20.40	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20231128	140956	57	100.00	KONEX			N	N	N	N		N	786	-1	5	-0.13	1066254	1382	42.93	786	787	746	905	669	787	771.53	0.00	0	0	856	821	804	769	752	813	761	60	118	500	470	1	1	11915582	94	11.91	0.91	12	0.01	66.00	867.00	1484	20230303	-47.04	652	20230727	20.55	1484	-47.04	20230303	652	20.55	20230727	1484	-47.04	20230303	652	20.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20231128	130949	57	100.00	KONEX			N	N	N	N		N	786	-1	5	-0.13	1066254	1382	42.93	786	787	746	905	669	787	771.53	0.00	0	0	856	821	804	769	752	813	761	60	118	500	470	1	1	11915582	94	11.91	0.91	12	0.01	66.00	867.00	1484	20230303	-47.04	652	20230727	20.55	1484	-47.04	20230303	652	20.55	20230727	1484	-47.04	20230303	652	20.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20231128	120955	57	100.00	KONEX			N	N	N	N		N	786	-1	5	-0.13	1066254	1382	42.93	786	787	746	905	669	787	771.53	0.00	0	0	856	821	804	769	752	813	761	60	118	500	470	1	1	11915582	94	11.91	0.91	12	0.01	66.00	867.00	1484	20230303	-47.04	652	20230727	20.55	1484	-47.04	20230303	652	20.55	20230727	1484	-47.04	20230303	652	20.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20231128	110955	57	100.00	KONEX			N	N	N	N		N	746	-41	5	-5.21	1058394	1372	42.62	786	787	746	905	669	787	771.42	0.00	0	0	856	821	804	769	752	813	761	60	118	500	470	1	1	11915582	89	11.30	0.86	12	0.01	66.00	867.00	1484	20230303	-49.73	652	20230727	14.42	1484	-49.73	20230303	652	14.42	20230727	1484	-49.73	20230303	652	14.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20231128	100950	57	100.00	KONEX			N	N	N	N		N	786	-1	5	-0.13	597362	760	23.61	786	787	786	905	669	787	786.00	0.00	0	0	856	821	804	769	752	813	761	60	118	500	470	1	1	11915582	94	11.91	0.91	12	0.01	66.00	867.00	1484	20230303	-47.04	652	20230727	20.55	1484	-47.04	20230303	652	20.55	20230727	1484	-47.04	20230303	652	20.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20231128	090952	57	100.00	KONEX			N	N	N	N		N	786	-1	5	-0.13	78600	100	3.11	786	786	786	905	669	787	786.00	0.00	0	0	856	821	804	769	752	813	761	60	118	500	470	1	1	11915582	94	11.91	0.91	12	0.00	66.00	867.00	1484	20230303	-47.04	652	20230727	20.55	1484	-47.04	20230303	652	20.55	20230727	1484	-47.04	20230303	652	20.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
26	20231127	160945	57	100.00	KONEX			N	N	N	N		N	787	14	2	1.81	2568301	3219	100.09	798	839	787	888	658	773	797.86	0.00	0	0	831	801	767	737	703	817	753	60	115	500	460	1	1	11915582	94	11.92	0.91	12	0.03	66.00	867.00	1484	20230303	-46.97	652	20230727	20.71	1484	-46.97	20230303	652	20.71	20230727	1484	-46.97	20230303	652	20.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
27	20231127	150954	57	100.00	KONEX			N	N	N	N		N	787	14	2	1.81	2528951	3169	98.54	798	839	787	888	658	773	798.03	0.00	0	0	831	801	767	737	703	817	753	60	115	500	460	1	1	11915582	94	11.92	0.91	12	0.03	66.00	867.00	1484	20230303	-46.97	652	20230727	20.71	1484	-46.97	20230303	652	20.71	20230727	1484	-46.97	20230303	652	20.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
28	20231127	140952	57	100.00	KONEX			N	N	N	N		N	789	16	2	2.07	2513211	3149	97.92	798	839	788	888	658	773	798.10	0.00	0	0	831	801	767	737	703	817	753	60	115	500	460	1	1	11915582	94	11.95	0.91	12	0.03	66.00	867.00	1484	20230303	-46.83	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	1484	-46.83	20230303	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
29	20231127	130955	57	100.00	KONEX			N	N	N	N		N	790	17	2	2.20	2500588	3133	97.42	798	839	790	888	658	773	798.14	0.00	0	0	831	801	767	737	703	817	753	60	115	500	460	1	1	11915582	94	11.97	0.91	12	0.03	66.00	867.00	1484	20230303	-46.77	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1484	-46.77	20230303	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
30	20231127	120959	57	100.00	KONEX			N	N	N	N		N	790	17	2	2.20	2500588	3133	97.42	798	839	790	888	658	773	798.14	0.00	0	0	831	801	767	737	703	817	753	60	115	500	460	1	1	11915582	94	11.97	0.91	12	0.03	66.00	867.00	1484	20230303	-46.77	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1484	-46.77	20230303	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
31	20231127	110943	57	100.00	KONEX			N	N	N	N		N	839	66	2	8.54	2421588	3033	94.31	798	839	798	888	658	773	798.41	0.00	0	0	831	801	767	737	703	817	753	60	115	500	460	1	1	11915582	100	12.71	0.97	12	0.03	66.00	867.00	1484	20230303	-43.46	652	20230727	28.68	1484	-43.46	20230303	652	28.68	20230727	1484	-43.46	20230303	652	28.68	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
32	20231127	100941	57	100.00	KONEX			N	N	N	N		N	839	66	2	8.54	2421588	3033	94.31	798	839	798	888	658	773	798.41	0.00	0	0	831	801	767	737	703	817	753	60	115	500	460	1	1	11915582	100	12.71	0.97	12	0.03	66.00	867.00	1484	20230303	-43.46	652	20230727	28.68	1484	-43.46	20230303	652	28.68	20230727	1484	-43.46	20230303	652	28.68	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
33	20231127	090945	57	100.00	KONEX			N	N	N	N		N	798	25	2	3.23	10374	13	0.40	798	798	798	888	658	773	798.00	0.00	0	0	831	801	767	737	703	817	753	60	115	500	460	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	1484	20230303	-46.23	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	1484	-46.23	20230303	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
34	20231124	160937	57	100.00	KONEX			N	N	N	N		N	773	-8	5	-1.02	2437014	3216	458.77	733	797	733	898	664	781	757.78	0.00	0	0	807	794	787	774	767	790	770	60	117	500	460	1	1	11915582	92	11.71	0.89	12	0.03	66.00	867.00	1484	20230303	-47.91	652	20230727	18.56	1484	-47.91	20230303	652	18.56	20230727	1484	-47.91	20230303	652	18.56	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
35	20231124	150946	57	100.00	KONEX			N	N	N	N		N	773	-8	5	-1.02	2170329	2871	409.56	733	797	733	898	664	781	755.95	0.00	0	0	807	794	787	774	767	790	770	60	117	500	460	1	1	11915582	92	11.71	0.89	12	0.02	66.00	867.00	1484	20230303	-47.91	652	20230727	18.56	1484	-47.91	20230303	652	18.56	20230727	1484	-47.91	20230303	652	18.56	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
36	20231124	140945	57	100.00	KONEX			N	N	N	N		N	773	-8	5	-1.02	1714309	2279	325.11	733	797	733	898	664	781	752.22	0.00	0	0	807	794	787	774	767	790	770	60	117	500	460	1	1	11915582	92	11.71	0.89	12	0.02	66.00	867.00	1484	20230303	-47.91	652	20230727	18.56	1484	-47.91	20230303	652	18.56	20230727	1484	-47.91	20230303	652	18.56	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
37	20231124	130941	57	100.00	KONEX			N	N	N	N		N	773	-8	5	-1.02	1706579	2269	323.68	733	797	733	898	664	781	752.13	0.00	0	0	807	794	787	774	767	790	770	60	117	500	460	1	1	11915582	92	11.71	0.89	12	0.02	66.00	867.00	1484	20230303	-47.91	652	20230727	18.56	1484	-47.91	20230303	652	18.56	20230727	1484	-47.91	20230303	652	18.56	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
38	20231124	120948	57	100.00	KONEX			N	N	N	N		N	756	-25	5	-3.20	1594008	2123	302.85	733	797	733	898	664	781	750.83	0.00	0	0	807	794	787	774	767	790	770	60	117	500	460	1	1	11915582	90	11.45	0.87	12	0.02	66.00	867.00	1484	20230303	-49.06	652	20230727	15.95	1484	-49.06	20230303	652	15.95	20230727	1484	-49.06	20230303	652	15.95	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
39	20231124	110944	57	100.00	KONEX			N	N	N	N		N	739	-42	5	-5.38	760408	1023	145.93	733	797	733	898	664	781	743.31	0.00	0	0	807	794	787	774	767	790	770	60	117	500	460	1	1	11915582	88	11.20	0.85	12	0.01	66.00	867.00	1484	20230303	-50.20	652	20230727	13.34	1484	-50.20	20230303	652	13.34	20230727	1484	-50.20	20230303	652	13.34	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
40	20231124	100944	57	100.00	KONEX			N	N	N	N		N	789	8	2	1.02	427858	573	81.74	733	797	733	898	664	781	746.70	0.00	0	0	807	794	787	774	767	790	770	60	117	500	460	1	1	11915582	94	11.95	0.91	12	0.00	66.00	867.00	1484	20230303	-46.83	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	1484	-46.83	20230303	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
41	20231124	090940	57	100.00	KONEX			N	N	N	N		N	797	16	2	2.05	337058	458	65.34	733	797	733	898	664	781	735.93	0.00	0	0	807	794	787	774	767	790	770	60	117	500	460	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1484	20230303	-46.29	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1484	-46.29	20230303	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
42	20231123	160929	57	100.00	KONEX			N	N	N	N		N	781	12	2	1.56	547200	701	99.43	800	800	780	884	654	769	780.60	0.00	0	0	833	801	767	735	701	784	718	60	115	500	460	1	1	11915582	93	11.83	0.90	12	0.01	66.00	867.00	1484	20230303	-47.37	652	20230727	19.79	1484	-47.37	20230303	652	19.79	20230727	1484	-47.37	20230303	652	19.79	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
43	20231123	150959	57	100.00	KONEX			N	N	N	N		N	781	12	2	1.56	547200	701	99.43	800	800	780	884	654	769	780.60	0.00	0	0	833	801	767	735	701	784	718	60	115	500	460	1	1	11915582	93	11.83	0.90	12	0.01	66.00	867.00	1484	20230303	-47.37	652	20230727	19.79	1484	-47.37	20230303	652	19.79	20230727	1484	-47.37	20230303	652	19.79	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
44	20231123	141000	57	100.00	KONEX			N	N	N	N		N	800	31	2	4.03	800	1	0.14	800	800	800	884	654	769	800.00	0.00	0	0	833	801	767	735	701	784	718	60	115	500	460	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
45	20231123	130958	57	100.00	KONEX			N	N	N	N		N	800	31	2	4.03	800	1	0.14	800	800	800	884	654	769	800.00	0.00	0	0	833	801	767	735	701	784	718	60	115	500	460	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
46	20231123	120943	57	100.00	KONEX			N	N	N	N		N	800	31	2	4.03	800	1	0.14	800	800	800	884	654	769	800.00	0.00	0	0	833	801	767	735	701	784	718	60	115	500	460	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
47	20231123	111007	57	100.00	KONEX			N	N	N	N		N	800	31	2	4.03	800	1	0.14	800	800	800	884	654	769	800.00	0.00	0	0	833	801	767	735	701	784	718	60	115	500	460	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
48	20231123	100945	57	100.00	KONEX			N	N	N	N		N	800	31	2	4.03	800	1	0.14	800	800	800	884	654	769	800.00	0.00	0	0	833	801	767	735	701	784	718	60	115	500	460	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
49	20231123	090942	57	100.00	KONEX			N	N	N	N		N	800	31	2	4.03	800	1	0.14	800	800	800	884	654	769	800.00	0.00	0	0	833	801	767	735	701	784	718	60	115	500	460	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
50	20231122	160907	57	100.00	KONEX			N	N	N	N		N	769	19	2	2.53	548439	705	39.01	799	799	733	862	638	750	777.93	0.00	0	0	763	756	743	736	723	760	740	60	112	500	450	1	1	11915582	92	11.65	0.89	12	0.01	66.00	867.00	1484	20230303	-48.18	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1484	-48.18	20230303	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
51	20231122	150925	57	100.00	KONEX			N	N	N	N		N	769	19	2	2.53	548439	705	39.01	799	799	733	862	638	750	777.93	0.00	0	0	763	756	743	736	723	760	740	60	112	500	450	1	1	11915582	92	11.65	0.89	12	0.01	66.00	867.00	1484	20230303	-48.18	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1484	-48.18	20230303	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
52	20231122	140917	57	100.00	KONEX			N	N	N	N		N	769	19	2	2.53	548439	705	39.01	799	799	733	862	638	750	777.93	0.00	0	0	763	756	743	736	723	760	740	60	112	500	450	1	1	11915582	92	11.65	0.89	12	0.01	66.00	867.00	1484	20230303	-48.18	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1484	-48.18	20230303	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
53	20231122	130950	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	0.06	799	799	799	862	638	750	799.00	0.00	0	0	763	756	743	736	723	760	740	60	112	500	450	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
54	20231122	120954	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	0.06	799	799	799	862	638	750	799.00	0.00	0	0	763	756	743	736	723	760	740	60	112	500	450	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
55	20231122	111038	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	0.06	799	799	799	862	638	750	799.00	0.00	0	0	763	756	743	736	723	760	740	60	112	500	450	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
56	20231122	101005	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	0.06	799	799	799	862	638	750	799.00	0.00	0	0	763	756	743	736	723	760	740	60	112	500	450	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
57	20231122	090914	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	0.06	799	799	799	862	638	750	799.00	0.00	0	0	763	756	743	736	723	760	740	60	112	500	450	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
58	20231121	160920	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	1327490	1807	4633.33	750	750	730	851	629	740	734.64	0.00	0	0	780	760	750	730	720	755	725	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.02	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
59	20231121	150922	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	1327490	1807	4633.33	750	750	730	851	629	740	734.64	0.00	0	0	780	760	750	730	720	755	725	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.02	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
60	20231121	140908	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	1327490	1807	4633.33	750	750	730	851	629	740	734.64	0.00	0	0	780	760	750	730	720	755	725	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.02	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
61	20231121	130901	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	1327490	1807	4633.33	750	750	730	851	629	740	734.64	0.00	0	0	780	760	750	730	720	755	725	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.02	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
62	20231121	120902	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	1327490	1807	4633.33	750	750	730	851	629	740	734.64	0.00	0	0	780	760	750	730	720	755	725	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.02	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
63	20231121	110858	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	1327490	1807	4633.33	750	750	730	851	629	740	734.64	0.00	0	0	780	760	750	730	720	755	725	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.02	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
64	20231121	100836	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	950730	1298	3328.21	750	750	730	851	629	740	732.46	0.00	0	0	780	760	750	730	720	755	725	60	111	500	440	1	1	11915582	88	11.21	0.85	12	0.01	66.00	867.00	1484	20230303	-50.13	652	20230727	13.50	1484	-50.13	20230303	652	13.50	20230727	1484	-50.13	20230303	652	13.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
65	20231121	090850	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	8250	11	28.21	750	750	750	851	629	740	750.00	0.00	0	0	780	760	750	730	720	755	725	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
66	20231120	160856	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	28900	39	2.33	770	770	740	851	629	740	741.03	0.00	0	0	784	762	737	715	690	749	702	60	111	500	440	1	1	11915582	88	11.21	0.85	12	0.00	66.00	867.00	1484	20230303	-50.13	652	20230727	13.50	1484	-50.13	20230303	652	13.50	20230727	1484	-50.13	20230303	652	13.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
67	20231120	150904	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	1520	2	0.12	770	770	750	851	629	740	760.00	0.00	0	0	784	762	737	715	690	749	702	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
68	20231120	140903	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	1520	2	0.12	770	770	750	851	629	740	760.00	0.00	0	0	784	762	737	715	690	749	702	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
69	20231120	130856	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	1520	2	0.12	770	770	750	851	629	740	760.00	0.00	0	0	784	762	737	715	690	749	702	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
70	20231120	120859	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	1520	2	0.12	770	770	750	851	629	740	760.00	0.00	0	0	784	762	737	715	690	749	702	60	111	500	440	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
71	20231120	110856	57	100.00	KONEX			N	N	N	N		N	770	30	2	4.05	770	1	0.06	770	770	770	851	629	740	770.00	0.00	0	0	784	762	737	715	690	749	702	60	111	500	440	1	1	11915582	92	11.67	0.89	12	0.00	66.00	867.00	1484	20230303	-48.11	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1484	-48.11	20230303	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
72	20231120	100854	57	100.00	KONEX			N	N	N	N		N	770	30	2	4.05	770	1	0.06	770	770	770	851	629	740	770.00	0.00	0	0	784	762	737	715	690	749	702	60	111	500	440	1	1	11915582	92	11.67	0.89	12	0.00	66.00	867.00	1484	20230303	-48.11	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1484	-48.11	20230303	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
73	20231120	090902	57	100.00	KONEX			N	N	N	N		N	770	30	2	4.05	770	1	0.06	770	770	770	851	629	740	770.00	0.00	0	0	784	762	737	715	690	749	702	60	111	500	440	1	1	11915582	92	11.67	0.89	12	0.00	66.00	867.00	1484	20230303	-48.11	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1484	-48.11	20230303	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
74	20231117	160920	57	100.00	KONEX			N	N	N	N		N	740	-18	5	-2.37	1238401	1672	23.53	759	759	712	871	645	758	740.67	0.00	0	0	832	795	759	722	686	777	704	60	113	500	450	1	1	11915582	88	11.21	0.85	12	0.01	66.00	867.00	1484	20230303	-50.13	652	20230727	13.50	1484	-50.13	20230303	652	13.50	20230727	1484	-50.13	20230303	652	13.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
75	20231117	150926	57	100.00	KONEX			N	N	N	N		N	739	-19	5	-2.51	1164401	1572	22.12	759	759	712	871	645	758	740.71	0.00	0	0	832	795	759	722	686	777	704	60	113	500	450	1	1	11915582	88	11.20	0.85	12	0.01	66.00	867.00	1484	20230303	-50.20	652	20230727	13.34	1484	-50.20	20230303	652	13.34	20230727	1484	-50.20	20230303	652	13.34	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
76	20231117	140920	57	100.00	KONEX			N	N	N	N		N	739	-19	5	-2.51	1145926	1547	21.77	759	759	712	871	645	758	740.74	0.00	0	0	832	795	759	722	686	777	704	60	113	500	450	1	1	11915582	88	11.20	0.85	12	0.01	66.00	867.00	1484	20230303	-50.20	652	20230727	13.34	1484	-50.20	20230303	652	13.34	20230727	1484	-50.20	20230303	652	13.34	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
77	20231117	130919	57	100.00	KONEX			N	N	N	N		N	740	-18	5	-2.37	610151	822	11.57	759	759	712	871	645	758	742.28	0.00	0	0	832	795	759	722	686	777	704	60	113	500	450	1	1	11915582	88	11.21	0.85	12	0.01	66.00	867.00	1484	20230303	-50.13	652	20230727	13.50	1484	-50.13	20230303	652	13.50	20230727	1484	-50.13	20230303	652	13.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
78	20231117	120920	57	100.00	KONEX			N	N	N	N		N	740	-18	5	-2.37	610151	822	11.57	759	759	712	871	645	758	742.28	0.00	0	0	832	795	759	722	686	777	704	60	113	500	450	1	1	11915582	88	11.21	0.85	12	0.01	66.00	867.00	1484	20230303	-50.13	652	20230727	13.50	1484	-50.13	20230303	652	13.50	20230727	1484	-50.13	20230303	652	13.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
79	20231117	110925	57	100.00	KONEX			N	N	N	N		N	740	-18	5	-2.37	536151	722	10.16	759	759	712	871	645	758	742.59	0.00	0	0	832	795	759	722	686	777	704	60	113	500	450	1	1	11915582	88	11.21	0.85	12	0.01	66.00	867.00	1484	20230303	-50.13	652	20230727	13.50	1484	-50.13	20230303	652	13.50	20230727	1484	-50.13	20230303	652	13.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
80	20231117	100922	57	100.00	KONEX			N	N	N	N		N	748	-10	5	-1.32	165439	221	3.11	759	759	748	871	645	758	748.59	0.00	0	0	832	795	759	722	686	777	704	60	113	500	450	1	1	11915582	89	11.33	0.86	12	0.00	66.00	867.00	1484	20230303	-49.60	652	20230727	14.72	1484	-49.60	20230303	652	14.72	20230727	1484	-49.60	20230303	652	14.72	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
81	20231117	090923	57	100.00	KONEX			N	N	N	N		N	759	1	2	0.13	759	1	0.01	759	759	759	871	645	758	759.00	0.00	0	0	832	795	759	722	686	777	704	60	113	500	450	1	1	11915582	90	11.50	0.88	12	0.00	66.00	867.00	1484	20230303	-48.85	652	20230727	16.41	1484	-48.85	20230303	652	16.41	20230727	1484	-48.85	20230303	652	16.41	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
82	20231116	160921	57	100.00	KONEX			N	N	N	N		N	769	20	2	2.67	5385603	7007	82.47	796	796	723	861	637	749	768.60	0.00	0	0	833	790	757	714	681	774	698	60	112	500	440	1	1	11915582	92	11.65	0.89	12	0.06	66.00	867.00	1484	20230303	-48.18	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1484	-48.18	20230303	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
83	20231116	150915	57	100.00	KONEX			N	N	N	N		N	769	20	2	2.67	5385603	7007	82.47	796	796	723	861	637	749	768.60	0.00	0	0	833	790	757	714	681	774	698	60	112	500	440	1	1	11915582	92	11.65	0.89	12	0.06	66.00	867.00	1484	20230303	-48.18	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1484	-48.18	20230303	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
84	20231116	140852	57	100.00	KONEX			N	N	N	N		N	774	25	2	3.34	3750113	4797	56.46	796	796	723	861	637	749	781.76	0.00	0	0	833	790	757	714	681	774	698	60	112	500	440	1	1	11915582	92	11.73	0.89	12	0.04	66.00	867.00	1484	20230303	-47.84	652	20230727	18.71	1484	-47.84	20230303	652	18.71	20230727	1484	-47.84	20230303	652	18.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
85	20231116	130915	57	100.00	KONEX			N	N	N	N		N	775	26	2	3.47	2995894	3776	44.44	796	796	723	861	637	749	793.40	0.00	0	0	833	790	757	714	681	774	698	60	112	500	440	1	1	11915582	92	11.74	0.89	12	0.03	66.00	867.00	1484	20230303	-47.78	652	20230727	18.87	1484	-47.78	20230303	652	18.87	20230727	1484	-47.78	20230303	652	18.87	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
86	20231116	120916	57	100.00	KONEX			N	N	N	N		N	724	-25	5	-3.34	2988144	3766	44.33	796	796	723	861	637	749	793.45	0.00	0	0	833	790	757	714	681	774	698	60	112	500	440	1	1	11915582	86	10.97	0.84	12	0.03	66.00	867.00	1484	20230303	-51.21	652	20230727	11.04	1484	-51.21	20230303	652	11.04	20230727	1484	-51.21	20230303	652	11.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
87	20231116	110915	57	100.00	KONEX			N	N	N	N		N	779	30	2	4.01	2892574	3634	42.77	796	796	723	861	637	749	795.98	0.00	0	0	833	790	757	714	681	774	698	60	112	500	440	1	1	11915582	93	11.80	0.90	12	0.03	66.00	867.00	1484	20230303	-47.51	652	20230727	19.48	1484	-47.51	20230303	652	19.48	20230727	1484	-47.51	20230303	652	19.48	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
88	20231116	100915	57	100.00	KONEX			N	N	N	N		N	796	47	2	6.28	2891072	3632	42.75	796	796	796	861	637	749	796.00	0.00	0	0	833	790	757	714	681	774	698	60	112	500	440	1	1	11915582	95	12.06	0.92	12	0.03	66.00	867.00	1484	20230303	-46.36	652	20230727	22.09	1484	-46.36	20230303	652	22.09	20230727	1484	-46.36	20230303	652	22.09	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
89	20231116	090920	57	100.00	KONEX			N	N	N	N		N	749	0	3	0.00	0	0	0.00	0	0	0	861	637	749	0.00	0.00	0	0	833	790	757	714	681	774	698	60	112	500	440	1	1	11915582	89	11.35	0.86	12	0.00	66.00	867.00	1484	20230303	-49.53	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	1484	-49.53	20230303	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
90	20231115	160814	57	100.00	KONEX			N	N	N	N		N	749	20	2	2.74	6206917	8496	9.53	800	800	724	838	620	729	730.57	0.00	0	0	949	838	769	658	589	804	624	60	109	500	430	1	1	11915582	89	11.35	0.86	12	0.07	66.00	867.00	1484	20230303	-49.53	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	1484	-49.53	20230303	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
91	20231115	150931	57	100.00	KONEX			N	N	N	N		N	765	36	2	4.94	6168718	8445	9.47	800	800	724	838	620	729	730.46	0.00	0	0	949	838	769	658	589	804	624	60	109	500	430	1	1	11915582	91	11.59	0.88	12	0.07	66.00	867.00	1484	20230303	-48.45	652	20230727	17.33	1484	-48.45	20230303	652	17.33	20230727	1484	-48.45	20230303	652	17.33	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
92	20231115	140929	57	100.00	KONEX			N	N	N	N		N	765	36	2	4.94	5786218	7945	8.91	800	800	724	838	620	729	728.28	0.00	0	0	949	838	769	658	589	804	624	60	109	500	430	1	1	11915582	91	11.59	0.88	12	0.07	66.00	867.00	1484	20230303	-48.45	652	20230727	17.33	1484	-48.45	20230303	652	17.33	20230727	1484	-48.45	20230303	652	17.33	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
93	20231115	130929	57	100.00	KONEX			N	N	N	N		N	724	-5	5	-0.69	4128048	5685	6.37	800	800	724	838	620	729	726.13	0.00	0	0	949	838	769	658	589	804	624	60	109	500	430	1	1	11915582	86	10.97	0.84	12	0.05	66.00	867.00	1484	20230303	-51.21	652	20230727	11.04	1484	-51.21	20230303	652	11.04	20230727	1484	-51.21	20230303	652	11.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
94	20231115	120932	57	100.00	KONEX			N	N	N	N		N	724	-5	5	-0.69	3808764	5244	5.88	800	800	724	838	620	729	726.31	0.00	0	0	949	838	769	658	589	804	624	60	109	500	430	1	1	11915582	86	10.97	0.84	12	0.04	66.00	867.00	1484	20230303	-51.21	652	20230727	11.04	1484	-51.21	20230303	652	11.04	20230727	1484	-51.21	20230303	652	11.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
95	20231115	110941	57	100.00	KONEX			N	N	N	N		N	724	-5	5	-0.69	3760256	5177	5.80	800	800	724	838	620	729	726.34	0.00	0	0	949	838	769	658	589	804	624	60	109	500	430	1	1	11915582	86	10.97	0.84	12	0.04	66.00	867.00	1484	20230303	-51.21	652	20230727	11.04	1484	-51.21	20230303	652	11.04	20230727	1484	-51.21	20230303	652	11.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
96	20231115	100933	57	100.00	KONEX			N	N	N	N		N	730	1	2	0.14	1184860	1623	1.82	800	800	730	838	620	729	730.04	0.00	0	0	949	838	769	658	589	804	624	60	109	500	430	1	1	11915582	87	11.06	0.84	12	0.01	66.00	867.00	1484	20230303	-50.81	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	1484	-50.81	20230303	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
97	20231115	090924	57	100.00	KONEX			N	N	N	N		N	800	71	2	9.74	800	1	0.00	800	800	800	838	620	729	800.00	0.00	0	0	949	838	769	658	589	804	624	60	109	500	430	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
98	20231114	160911	57	100.00	KONEX			N	N	N	N		N	729	-56	5	-7.13	63867415	89188	683.69	785	880	700	902	668	785	716.10	0.00	0	0	1005	894	787	676	569	841	623	60	117	500	470	1	1	11915582	87	11.05	0.84	12	0.75	66.00	867.00	1484	20230303	-50.88	652	20230727	11.81	1484	-50.88	20230303	652	11.81	20230727	1484	-50.88	20230303	652	11.81	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
99	20231114	150917	57	100.00	KONEX			N	N	N	N		N	730	-55	5	-7.01	63772645	89058	682.70	785	880	700	902	668	785	716.08	0.00	0	0	1005	894	787	676	569	841	623	60	117	500	470	1	1	11915582	87	11.06	0.84	12	0.75	66.00	867.00	1484	20230303	-50.81	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	1484	-50.81	20230303	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
100	20231114	140914	57	100.00	KONEX			N	N	N	N		N	710	-75	5	-9.55	59981673	83857	642.83	785	880	700	902	668	785	715.29	0.00	0	0	1005	894	787	676	569	841	623	60	117	500	470	1	1	11915582	85	10.76	0.82	12	0.70	66.00	867.00	1484	20230303	-52.16	652	20230727	8.90	1484	-52.16	20230303	652	8.90	20230727	1484	-52.16	20230303	652	8.90	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
101	20231114	130916	57	100.00	KONEX			N	N	N	N		N	748	-37	5	-4.71	7155077	9669	74.12	785	880	721	902	668	785	740.00	0.00	0	0	1005	894	787	676	569	841	623	60	117	500	470	1	1	11915582	89	11.33	0.86	12	0.08	66.00	867.00	1484	20230303	-49.60	652	20230727	14.72	1484	-49.60	20230303	652	14.72	20230727	1484	-49.60	20230303	652	14.72	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
102	20231114	120918	57	100.00	KONEX			N	N	N	N		N	748	-37	5	-4.71	6407077	8669	66.45	785	880	721	902	668	785	739.08	0.00	0	0	1005	894	787	676	569	841	623	60	117	500	470	1	1	11915582	89	11.33	0.86	12	0.07	66.00	867.00	1484	20230303	-49.60	652	20230727	14.72	1484	-49.60	20230303	652	14.72	20230727	1484	-49.60	20230303	652	14.72	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
103	20231114	110927	57	100.00	KONEX			N	N	N	N		N	780	-5	5	-0.64	95100	120	0.92	785	880	780	902	668	785	792.50	0.00	0	0	1005	894	787	676	569	841	623	60	117	500	470	1	1	11915582	93	11.82	0.90	12	0.00	66.00	867.00	1484	20230303	-47.44	652	20230727	19.63	1484	-47.44	20230303	652	19.63	20230727	1484	-47.44	20230303	652	19.63	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
104	20231114	100917	57	100.00	KONEX			N	N	N	N		N	880	95	2	12.10	63900	80	0.61	785	880	785	902	668	785	798.75	0.00	0	0	1005	894	787	676	569	841	623	60	117	500	470	1	1	11915582	105	13.33	1.01	12	0.00	66.00	867.00	1484	20230303	-40.70	652	20230727	34.97	1484	-40.70	20230303	652	34.97	20230727	1484	-40.70	20230303	652	34.97	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
105	20231114	090908	57	100.00	KONEX			N	N	N	N		N	880	95	2	12.10	63900	80	0.61	785	880	785	902	668	785	798.75	0.00	0	0	1005	894	787	676	569	841	623	60	117	500	470	1	1	11915582	105	13.33	1.01	12	0.00	66.00	867.00	1484	20230303	-40.70	652	20230727	34.97	1484	-40.70	20230303	652	34.97	20230727	1484	-40.70	20230303	652	34.97	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
106	20231113	160900	57	100.00	KONEX			N	N	N	N		N	785	-12	5	-1.51	9162147	13045	157.91	898	898	680	916	678	797	702.35	0.00	0	0	885	840	795	750	705	863	773	60	119	500	470	1	1	11915582	94	11.89	0.91	12	0.11	66.00	867.00	1484	20230303	-47.10	652	20230727	20.40	1484	-47.10	20230303	652	20.40	20230727	1484	-47.10	20230303	652	20.40	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
107	20231113	150856	57	100.00	KONEX			N	N	N	N		N	849	52	2	6.52	9083647	12945	156.70	898	898	680	916	678	797	701.71	0.00	0	0	885	840	795	750	705	863	773	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.11	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
108	20231113	140857	57	100.00	KONEX			N	N	N	N		N	849	52	2	6.52	9083647	12945	156.70	898	898	680	916	678	797	701.71	0.00	0	0	885	840	795	750	705	863	773	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.11	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
109	20231113	130854	57	100.00	KONEX			N	N	N	N		N	849	52	2	6.52	9083647	12945	156.70	898	898	680	916	678	797	701.71	0.00	0	0	885	840	795	750	705	863	773	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.11	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
110	20231113	120857	57	100.00	KONEX			N	N	N	N		N	849	52	2	6.52	9083647	12945	156.70	898	898	680	916	678	797	701.71	0.00	0	0	885	840	795	750	705	863	773	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.11	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
111	20231113	110854	57	100.00	KONEX			N	N	N	N		N	849	52	2	6.52	9083647	12945	156.70	898	898	680	916	678	797	701.71	0.00	0	0	885	840	795	750	705	863	773	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.11	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
112	20231113	100851	57	100.00	KONEX			N	N	N	N		N	849	52	2	6.52	9083647	12945	156.70	898	898	680	916	678	797	701.71	0.00	0	0	885	840	795	750	705	863	773	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.11	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
113	20231113	090859	57	100.00	KONEX			N	N	N	N		N	898	101	2	12.67	898	1	0.01	898	898	898	916	678	797	898.00	0.00	0	0	885	840	795	750	705	863	773	60	119	500	470	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	1484	20230303	-39.49	652	20230727	37.73	1484	-39.49	20230303	652	37.73	20230727	1484	-39.49	20230303	652	37.73	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
114	20231110	160911	57	100.00	KONEX			N	N	N	N		N	797	27	2	3.51	6493265	8261	42.86	769	840	750	885	655	770	786.01	0.00	0	0	839	804	761	726	683	783	705	60	115	500	460	1	1	11915582	95	12.08	0.92	12	0.07	66.00	867.00	1484	20230303	-46.29	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1484	-46.29	20230303	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
115	20231110	150912	57	100.00	KONEX			N	N	N	N		N	796	26	2	3.38	6413565	8161	42.34	769	840	750	885	655	770	785.88	0.00	0	0	839	804	761	726	683	783	705	60	115	500	460	1	1	11915582	95	12.06	0.92	12	0.07	66.00	867.00	1484	20230303	-46.36	652	20230727	22.09	1484	-46.36	20230303	652	22.09	20230727	1484	-46.36	20230303	652	22.09	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
116	20231110	140902	57	100.00	KONEX			N	N	N	N		N	799	29	2	3.77	5437769	6860	35.59	769	840	750	885	655	770	792.68	0.00	0	0	839	804	761	726	683	783	705	60	115	500	460	1	1	11915582	95	12.11	0.92	12	0.06	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
117	20231110	130903	57	100.00	KONEX			N	N	N	N		N	840	70	2	9.09	5429028	6849	35.54	769	840	750	885	655	770	792.67	0.00	0	0	839	804	761	726	683	783	705	60	115	500	460	1	1	11915582	100	12.73	0.97	12	0.06	66.00	867.00	1484	20230303	-43.40	652	20230727	28.83	1484	-43.40	20230303	652	28.83	20230727	1484	-43.40	20230303	652	28.83	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
118	20231110	120908	57	100.00	KONEX			N	N	N	N		N	840	70	2	9.09	5429028	6849	35.54	769	840	750	885	655	770	792.67	0.00	0	0	839	804	761	726	683	783	705	60	115	500	460	1	1	11915582	100	12.73	0.97	12	0.06	66.00	867.00	1484	20230303	-43.40	652	20230727	28.83	1484	-43.40	20230303	652	28.83	20230727	1484	-43.40	20230303	652	28.83	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
119	20231110	110853	57	100.00	KONEX			N	N	N	N		N	769	-1	5	-0.13	413279	550	2.85	769	769	750	885	655	770	751.42	0.00	0	0	839	804	761	726	683	783	705	60	115	500	460	1	1	11915582	92	11.65	0.89	12	0.00	66.00	867.00	1484	20230303	-48.18	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1484	-48.18	20230303	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
120	20231110	100903	57	100.00	KONEX			N	N	N	N		N	750	-20	5	-2.60	410203	546	2.83	769	769	750	885	655	770	751.29	0.00	0	0	839	804	761	726	683	783	705	60	115	500	460	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1484	20230303	-49.46	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
121	20231110	090848	57	100.00	KONEX			N	N	N	N		N	769	-1	5	-0.13	14611	19	0.10	769	769	769	885	655	770	769.00	0.00	0	0	839	804	761	726	683	783	705	60	115	500	460	1	1	11915582	92	11.65	0.89	12	0.00	66.00	867.00	1484	20230303	-48.18	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1484	-48.18	20230303	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
122	20231109	160842	57	100.00	KONEX			N	N	N	N		N	770	40	2	5.48	14192354	19273	617.13	796	796	718	839	621	730	736.29	0.00	0	0	822	776	738	692	654	757	673	60	109	500	430	1	1	11915582	92	11.67	0.89	12	0.16	66.00	867.00	1484	20230303	-48.11	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1484	-48.11	20230303	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
123	20231109	150840	57	100.00	KONEX			N	N	N	N		N	770	40	2	5.48	14151544	19220	615.43	796	796	718	839	621	730	736.29	0.00	0	0	822	776	738	692	654	757	673	60	109	500	430	1	1	11915582	92	11.67	0.89	12	0.16	66.00	867.00	1484	20230303	-48.11	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1484	-48.11	20230303	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
124	20231109	140837	57	100.00	KONEX			N	N	N	N		N	785	55	2	7.53	14150774	19219	615.40	796	796	718	839	621	730	736.29	0.00	0	0	822	776	738	692	654	757	673	60	109	500	430	1	1	11915582	94	11.89	0.91	12	0.16	66.00	867.00	1484	20230303	-47.10	652	20230727	20.40	1484	-47.10	20230303	652	20.40	20230727	1484	-47.10	20230303	652	20.40	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
125	20231109	130841	57	100.00	KONEX			N	N	N	N		N	718	-12	5	-1.64	1733776	2385	76.37	796	796	718	839	621	730	726.95	0.00	0	0	822	776	738	692	654	757	673	60	109	500	430	1	1	11915582	86	10.88	0.83	12	0.02	66.00	867.00	1484	20230303	-51.62	652	20230727	10.12	1484	-51.62	20230303	652	10.12	20230727	1484	-51.62	20230303	652	10.12	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
126	20231109	120844	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	155566	211	6.76	796	796	730	839	621	730	737.28	0.00	0	0	822	776	738	692	654	757	673	60	109	500	430	1	1	11915582	87	11.06	0.84	12	0.00	66.00	867.00	1484	20230303	-50.81	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	1484	-50.81	20230303	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
127	20231109	110840	57	100.00	KONEX			N	N	N	N		N	787	57	2	7.81	8666	11	0.35	796	796	787	839	621	730	787.82	0.00	0	0	822	776	738	692	654	757	673	60	109	500	430	1	1	11915582	94	11.92	0.91	12	0.00	66.00	867.00	1484	20230303	-46.97	652	20230727	20.71	1484	-46.97	20230303	652	20.71	20230727	1484	-46.97	20230303	652	20.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
128	20231109	100835	57	100.00	KONEX			N	N	N	N		N	796	66	2	9.04	796	1	0.03	796	796	796	839	621	730	796.00	0.00	0	0	822	776	738	692	654	757	673	60	109	500	430	1	1	11915582	95	12.06	0.92	12	0.00	66.00	867.00	1484	20230303	-46.36	652	20230727	22.09	1484	-46.36	20230303	652	22.09	20230727	1484	-46.36	20230303	652	22.09	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
129	20231109	090842	57	100.00	KONEX			N	N	N	N		N	796	66	2	9.04	796	1	0.03	796	796	796	839	621	730	796.00	0.00	0	0	822	776	738	692	654	757	673	60	109	500	430	1	1	11915582	95	12.06	0.92	12	0.00	66.00	867.00	1484	20230303	-46.36	652	20230727	22.09	1484	-46.36	20230303	652	22.09	20230727	1484	-46.36	20230303	652	22.09	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
130	20231108	160833	57	100.00	KONEX			N	N	N	N		N	730	3	2	0.41	2279499	3123	769.21	784	784	700	836	618	727	729.91	0.00	0	0	817	771	748	702	679	760	691	60	109	500	430	1	1	11915582	87	11.06	0.84	12	0.03	66.00	867.00	1484	20230303	-50.81	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	1484	-50.81	20230303	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
131	20231108	150839	57	100.00	KONEX			N	N	N	N		N	730	3	2	0.41	2279499	3123	769.21	784	784	700	836	618	727	729.91	0.00	0	0	817	771	748	702	679	760	691	60	109	500	430	1	1	11915582	87	11.06	0.84	12	0.03	66.00	867.00	1484	20230303	-50.81	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	1484	-50.81	20230303	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
132	20231108	140834	57	100.00	KONEX			N	N	N	N		N	749	22	2	3.03	16754	22	5.42	784	784	749	836	618	727	761.55	0.00	0	0	817	771	748	702	679	760	691	60	109	500	430	1	1	11915582	89	11.35	0.86	12	0.00	66.00	867.00	1484	20230303	-49.53	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	1484	-49.53	20230303	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
133	20231108	130831	57	100.00	KONEX			N	N	N	N		N	770	43	2	5.91	9264	12	2.96	784	784	770	836	618	727	772.00	0.00	0	0	817	771	748	702	679	760	691	60	109	500	430	1	1	11915582	92	11.67	0.89	12	0.00	66.00	867.00	1484	20230303	-48.11	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1484	-48.11	20230303	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
134	20231108	120827	57	100.00	KONEX			N	N	N	N		N	770	43	2	5.91	9264	12	2.96	784	784	770	836	618	727	772.00	0.00	0	0	817	771	748	702	679	760	691	60	109	500	430	1	1	11915582	92	11.67	0.89	12	0.00	66.00	867.00	1484	20230303	-48.11	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1484	-48.11	20230303	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
135	20231108	110835	57	100.00	KONEX			N	N	N	N		N	780	53	2	7.29	1564	2	0.49	784	784	780	836	618	727	782.00	0.00	0	0	817	771	748	702	679	760	691	60	109	500	430	1	1	11915582	93	11.82	0.90	12	0.00	66.00	867.00	1484	20230303	-47.44	652	20230727	19.63	1484	-47.44	20230303	652	19.63	20230727	1484	-47.44	20230303	652	19.63	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
136	20231108	100835	57	100.00	KONEX			N	N	N	N		N	784	57	2	7.84	784	1	0.25	784	784	784	836	618	727	784.00	0.00	0	0	817	771	748	702	679	760	691	60	109	500	430	1	1	11915582	93	11.88	0.90	12	0.00	66.00	867.00	1484	20230303	-47.17	652	20230727	20.25	1484	-47.17	20230303	652	20.25	20230727	1484	-47.17	20230303	652	20.25	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
137	20231108	090830	57	100.00	KONEX			N	N	N	N		N	784	57	2	7.84	784	1	0.25	784	784	784	836	618	727	784.00	0.00	0	0	817	771	748	702	679	760	691	60	109	500	430	1	1	11915582	93	11.88	0.90	12	0.00	66.00	867.00	1484	20230303	-47.17	652	20230727	20.25	1484	-47.17	20230303	652	20.25	20230727	1484	-47.17	20230303	652	20.25	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
138	20231107	160833	57	100.00	KONEX			N	N	N	N		N	727	-12	5	-1.62	295766	406	46.67	794	794	725	849	629	739	728.49	0.00	0	0	819	778	754	713	689	767	702	60	110	500	440	1	1	11915582	87	11.02	0.84	12	0.00	66.00	867.00	1484	20230303	-51.01	652	20230727	11.50	1484	-51.01	20230303	652	11.50	20230727	1484	-51.01	20230303	652	11.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
139	20231107	150834	57	100.00	KONEX			N	N	N	N		N	727	-12	5	-1.62	295766	406	46.67	794	794	725	849	629	739	728.49	0.00	0	0	819	778	754	713	689	767	702	60	110	500	440	1	1	11915582	87	11.02	0.84	12	0.00	66.00	867.00	1484	20230303	-51.01	652	20230727	11.50	1484	-51.01	20230303	652	11.50	20230727	1484	-51.01	20230303	652	11.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
140	20231107	140838	57	100.00	KONEX			N	N	N	N		N	727	-12	5	-1.62	188242	258	29.66	794	794	727	849	629	739	729.62	0.00	0	0	819	778	754	713	689	767	702	60	110	500	440	1	1	11915582	87	11.02	0.84	12	0.00	66.00	867.00	1484	20230303	-51.01	652	20230727	11.50	1484	-51.01	20230303	652	11.50	20230727	1484	-51.01	20230303	652	11.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
141	20231107	130836	57	100.00	KONEX			N	N	N	N		N	727	-12	5	-1.62	123539	169	19.43	794	794	727	849	629	739	731.00	0.00	0	0	819	778	754	713	689	767	702	60	110	500	440	1	1	11915582	87	11.02	0.84	12	0.00	66.00	867.00	1484	20230303	-51.01	652	20230727	11.50	1484	-51.01	20230303	652	11.50	20230727	1484	-51.01	20230303	652	11.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
142	20231107	120831	57	100.00	KONEX			N	N	N	N		N	727	-12	5	-1.62	123539	169	19.43	794	794	727	849	629	739	731.00	0.00	0	0	819	778	754	713	689	767	702	60	110	500	440	1	1	11915582	87	11.02	0.84	12	0.00	66.00	867.00	1484	20230303	-51.01	652	20230727	11.50	1484	-51.01	20230303	652	11.50	20230727	1484	-51.01	20230303	652	11.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
143	20231107	110831	57	100.00	KONEX			N	N	N	N		N	727	-12	5	-1.62	122085	167	19.20	794	794	727	849	629	739	731.05	0.00	0	0	819	778	754	713	689	767	702	60	110	500	440	1	1	11915582	87	11.02	0.84	12	0.00	66.00	867.00	1484	20230303	-51.01	652	20230727	11.50	1484	-51.01	20230303	652	11.50	20230727	1484	-51.01	20230303	652	11.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
144	20231107	100842	57	100.00	KONEX			N	N	N	N		N	730	-9	5	-1.22	30374	41	4.71	794	794	730	849	629	739	740.83	0.00	0	0	819	778	754	713	689	767	702	60	110	500	440	1	1	11915582	87	11.06	0.84	12	0.00	66.00	867.00	1484	20230303	-50.81	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	1484	-50.81	20230303	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
145	20231107	090820	57	100.00	KONEX			N	N	N	N		N	794	55	2	7.44	794	1	0.11	794	794	794	849	629	739	794.00	0.00	0	0	819	778	754	713	689	767	702	60	110	500	440	1	1	11915582	95	12.03	0.92	12	0.00	66.00	867.00	1484	20230303	-46.50	652	20230727	21.78	1484	-46.50	20230303	652	21.78	20230727	1484	-46.50	20230303	652	21.78	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
146	20231106	160813	57	100.00	KONEX			N	N	N	N		N	739	10	2	1.37	646600	870	4.17	795	795	730	838	620	729	743.22	0.00	0	0	859	793	732	666	605	763	636	60	109	500	430	1	1	11915582	88	11.20	0.85	12	0.01	66.00	867.00	1484	20230303	-50.20	652	20230727	13.34	1484	-50.20	20230303	652	13.34	20230727	1484	-50.20	20230303	652	13.34	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
147	20231106	150818	57	100.00	KONEX			N	N	N	N		N	748	19	2	2.61	610389	821	3.93	795	795	730	838	620	729	743.47	0.00	0	0	859	793	732	666	605	763	636	60	109	500	430	1	1	11915582	89	11.33	0.86	12	0.01	66.00	867.00	1484	20230303	-49.60	652	20230727	14.72	1484	-49.60	20230303	652	14.72	20230727	1484	-49.60	20230303	652	14.72	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
148	20231106	140814	57	100.00	KONEX			N	N	N	N		N	748	19	2	2.61	610389	821	3.93	795	795	730	838	620	729	743.47	0.00	0	0	859	793	732	666	605	763	636	60	109	500	430	1	1	11915582	89	11.33	0.86	12	0.01	66.00	867.00	1484	20230303	-49.60	652	20230727	14.72	1484	-49.60	20230303	652	14.72	20230727	1484	-49.60	20230303	652	14.72	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
149	20231106	130822	57	100.00	KONEX			N	N	N	N		N	788	59	2	8.09	1583	2	0.01	795	795	788	838	620	729	791.50	0.00	0	0	859	793	732	666	605	763	636	60	109	500	430	1	1	11915582	94	11.94	0.91	12	0.00	66.00	867.00	1484	20230303	-46.90	652	20230727	20.86	1484	-46.90	20230303	652	20.86	20230727	1484	-46.90	20230303	652	20.86	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
150	20231106	120819	57	100.00	KONEX			N	N	N	N		N	788	59	2	8.09	1583	2	0.01	795	795	788	838	620	729	791.50	0.00	0	0	859	793	732	666	605	763	636	60	109	500	430	1	1	11915582	94	11.94	0.91	12	0.00	66.00	867.00	1484	20230303	-46.90	652	20230727	20.86	1484	-46.90	20230303	652	20.86	20230727	1484	-46.90	20230303	652	20.86	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
151	20231106	110818	57	100.00	KONEX			N	N	N	N		N	788	59	2	8.09	1583	2	0.01	795	795	788	838	620	729	791.50	0.00	0	0	859	793	732	666	605	763	636	60	109	500	430	1	1	11915582	94	11.94	0.91	12	0.00	66.00	867.00	1484	20230303	-46.90	652	20230727	20.86	1484	-46.90	20230303	652	20.86	20230727	1484	-46.90	20230303	652	20.86	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
152	20231106	100754	57	100.00	KONEX			N	N	N	N		N	788	59	2	8.09	1583	2	0.01	795	795	788	838	620	729	791.50	0.00	0	0	859	793	732	666	605	763	636	60	109	500	430	1	1	11915582	94	11.94	0.91	12	0.00	66.00	867.00	1484	20230303	-46.90	652	20230727	20.86	1484	-46.90	20230303	652	20.86	20230727	1484	-46.90	20230303	652	20.86	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
153	20231106	090817	57	100.00	KONEX			N	N	N	N		N	795	66	2	9.05	795	1	0.00	795	795	795	838	620	729	795.00	0.00	0	0	859	793	732	666	605	763	636	60	109	500	430	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	1484	20230303	-46.43	652	20230727	21.93	1484	-46.43	20230303	652	21.93	20230727	1484	-46.43	20230303	652	21.93	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
154	20231103	160808	57	100.00	KONEX			N	N	N	N		N	729	-19	5	-2.54	14761751	20867	569.83	798	798	671	860	636	748	707.42	0.00	0	0	840	794	752	706	664	773	685	60	112	500	440	1	1	11915582	87	11.05	0.84	12	0.18	66.00	867.00	1495	20221101	-51.24	652	20230727	11.81	1484	-50.88	20230303	652	11.81	20230727	1484	-50.88	20230303	652	11.81	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
155	20231103	150805	57	100.00	KONEX			N	N	N	N		N	729	-19	5	-2.54	14761751	20867	569.83	798	798	671	860	636	748	707.42	0.00	0	0	840	794	752	706	664	773	685	60	112	500	440	1	1	11915582	87	11.05	0.84	12	0.18	66.00	867.00	1495	20221101	-51.24	652	20230727	11.81	1484	-50.88	20230303	652	11.81	20230727	1484	-50.88	20230303	652	11.81	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
156	20231103	140803	57	100.00	KONEX			N	N	N	N		N	729	-19	5	-2.54	14761751	20867	569.83	798	798	671	860	636	748	707.42	0.00	0	0	840	794	752	706	664	773	685	60	112	500	440	1	1	11915582	87	11.05	0.84	12	0.18	66.00	867.00	1495	20221101	-51.24	652	20230727	11.81	1484	-50.88	20230303	652	11.81	20230727	1484	-50.88	20230303	652	11.81	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
157	20231103	130805	57	100.00	KONEX			N	N	N	N		N	729	-19	5	-2.54	14761751	20867	569.83	798	798	671	860	636	748	707.42	0.00	0	0	840	794	752	706	664	773	685	60	112	500	440	1	1	11915582	87	11.05	0.84	12	0.18	66.00	867.00	1495	20221101	-51.24	652	20230727	11.81	1484	-50.88	20230303	652	11.81	20230727	1484	-50.88	20230303	652	11.81	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
158	20231103	120802	57	100.00	KONEX			N	N	N	N		N	729	-19	5	-2.54	14690822	20766	567.07	798	798	671	860	636	748	707.45	0.00	0	0	840	794	752	706	664	773	685	60	112	500	440	1	1	11915582	87	11.05	0.84	12	0.17	66.00	867.00	1495	20221101	-51.24	652	20230727	11.81	1484	-50.88	20230303	652	11.81	20230727	1484	-50.88	20230303	652	11.81	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
159	20231103	110811	57	100.00	KONEX			N	N	N	N		N	700	-48	5	-6.42	11705844	16501	450.60	798	798	700	860	636	748	709.40	0.00	0	0	840	794	752	706	664	773	685	60	112	500	440	1	1	11915582	83	10.61	0.81	12	0.14	66.00	867.00	1495	20221101	-53.18	652	20230727	7.36	1484	-52.83	20230303	652	7.36	20230727	1484	-52.83	20230303	652	7.36	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
160	20231103	100754	57	100.00	KONEX			N	N	N	N		N	798	50	2	6.68	798	1	0.03	798	798	798	860	636	748	798.00	0.00	0	0	840	794	752	706	664	773	685	60	112	500	440	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	1495	20221101	-46.62	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	1484	-46.23	20230303	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
161	20231103	090759	57	100.00	KONEX			N	N	N	N		N	798	50	2	6.68	798	1	0.03	798	798	798	860	636	748	798.00	0.00	0	0	840	794	752	706	664	773	685	60	112	500	440	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	1495	20221101	-46.62	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	1484	-46.23	20230303	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
162	20231102	160759	57	100.00	KONEX			N	N	N	N		N	748	-21	5	-2.73	2694776	3662	2.50	798	798	710	884	654	769	735.88	0.00	0	0	863	815	748	700	633	782	667	60	115	500	460	1	1	11915582	89	11.33	0.86	12	0.03	66.00	867.00	1495	20221101	-49.97	652	20230727	14.72	1484	-49.60	20230303	652	14.72	20230727	1484	-49.60	20230303	652	14.72	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
163	20231102	150808	57	100.00	KONEX			N	N	N	N		N	748	-21	5	-2.73	2694776	3662	2.50	798	798	710	884	654	769	735.88	0.00	0	0	863	815	748	700	633	782	667	60	115	500	460	1	1	11915582	89	11.33	0.86	12	0.03	66.00	867.00	1495	20221101	-49.97	652	20230727	14.72	1484	-49.60	20230303	652	14.72	20230727	1484	-49.60	20230303	652	14.72	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
164	20231102	140753	57	100.00	KONEX			N	N	N	N		N	749	-20	5	-2.60	1759206	2346	1.60	798	798	749	884	654	769	749.87	0.00	0	0	863	815	748	700	633	782	667	60	115	500	460	1	1	11915582	89	11.35	0.86	12	0.02	66.00	867.00	1495	20221101	-49.90	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	1484	-49.53	20230303	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
165	20231102	130759	57	100.00	KONEX			N	N	N	N		N	749	-20	5	-2.60	1759206	2346	1.60	798	798	749	884	654	769	749.87	0.00	0	0	863	815	748	700	633	782	667	60	115	500	460	1	1	11915582	89	11.35	0.86	12	0.02	66.00	867.00	1495	20221101	-49.90	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	1484	-49.53	20230303	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
166	20231102	120756	57	100.00	KONEX			N	N	N	N		N	749	-20	5	-2.60	1759206	2346	1.60	798	798	749	884	654	769	749.87	0.00	0	0	863	815	748	700	633	782	667	60	115	500	460	1	1	11915582	89	11.35	0.86	12	0.02	66.00	867.00	1495	20221101	-49.90	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	1484	-49.53	20230303	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
167	20231102	110755	57	100.00	KONEX			N	N	N	N		N	750	-19	5	-2.47	257708	344	0.23	798	798	749	884	654	769	749.15	0.00	0	0	863	815	748	700	633	782	667	60	115	500	460	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1495	20221101	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1484	-49.46	20230303	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
168	20231102	100757	57	100.00	KONEX			N	N	N	N		N	749	-20	5	-2.60	15778	21	0.01	798	798	749	884	654	769	751.33	0.00	0	0	863	815	748	700	633	782	667	60	115	500	460	1	1	11915582	89	11.35	0.86	12	0.00	66.00	867.00	1495	20221101	-49.90	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	1484	-49.53	20230303	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
169	20231102	090801	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	863	815	748	700	633	782	667	60	115	500	460	1	1	11915582	92	11.65	0.89	12	0.00	66.00	867.00	1495	20221101	-48.56	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1484	-48.18	20230303	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
170	20231101	160753	57	100.00	KONEX			N	N	N	N		N	769	20	2	2.67	532074	755	154.40	796	796	681	861	637	749	704.73	0.00	0	0	775	762	737	724	699	749	711	60	112	500	440	1	1	11915582	92	11.65	0.89	12	0.01	66.00	867.00	1495	20221028	-48.56	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1495	-48.56	20221101	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
171	20231101	150754	57	100.00	KONEX			N	N	N	N		N	769	20	2	2.67	532074	755	154.40	796	796	681	861	637	749	704.73	0.00	0	0	775	762	737	724	699	749	711	60	112	500	440	1	1	11915582	92	11.65	0.89	12	0.01	66.00	867.00	1495	20221028	-48.56	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1495	-48.56	20221101	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
172	20231101	140747	57	100.00	KONEX			N	N	N	N		N	769	20	2	2.67	532074	755	154.40	796	796	681	861	637	749	704.73	0.00	0	0	775	762	737	724	699	749	711	60	112	500	440	1	1	11915582	92	11.65	0.89	12	0.01	66.00	867.00	1495	20221028	-48.56	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	1495	-48.56	20221101	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
173	20231101	130754	57	100.00	KONEX			N	N	N	N		N	770	21	2	2.80	239433	344	70.35	796	796	681	861	637	749	696.03	0.00	0	0	775	762	737	724	699	749	711	60	112	500	440	1	1	11915582	92	11.67	0.89	12	0.00	66.00	867.00	1495	20221028	-48.49	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1495	-48.49	20221101	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
174	20231101	120810	57	100.00	KONEX			N	N	N	N		N	770	21	2	2.80	239433	344	70.35	796	796	681	861	637	749	696.03	0.00	0	0	775	762	737	724	699	749	711	60	112	500	440	1	1	11915582	92	11.67	0.89	12	0.00	66.00	867.00	1495	20221028	-48.49	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1495	-48.49	20221101	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
175	20231101	110817	57	100.00	KONEX			N	N	N	N		N	770	21	2	2.80	239433	344	70.35	796	796	681	861	637	749	696.03	0.00	0	0	775	762	737	724	699	749	711	60	112	500	440	1	1	11915582	92	11.67	0.89	12	0.00	66.00	867.00	1495	20221028	-48.49	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1495	-48.49	20221101	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
176	20231101	100806	57	100.00	KONEX			N	N	N	N		N	770	21	2	2.80	239433	344	70.35	796	796	681	861	637	749	696.03	0.00	0	0	775	762	737	724	699	749	711	60	112	500	440	1	1	11915582	92	11.67	0.89	12	0.00	66.00	867.00	1495	20221028	-48.49	652	20230727	18.10	1484	-48.11	20230303	652	18.10	20230727	1495	-48.49	20221101	652	18.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
177	20231101	090806	57	100.00	KONEX			N	N	N	N		N	790	41	2	5.47	7116	9	1.84	796	796	790	861	637	749	790.67	0.00	0	0	775	762	737	724	699	749	711	60	112	500	440	1	1	11915582	94	11.97	0.91	12	0.00	66.00	867.00	1495	20221028	-47.16	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1495	-47.16	20221101	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N