KissMeData/238170/price/prices-20231201.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	20231229	161123	57	100.00	KONEX			N	N	N	N		N	472	41	2	9.51	2408	5	22.73	495	495	472	495	367	431	481.60	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	770	-38.70	20230829	360	31.11	20230721	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
3	20231229	151108	57	100.00	KONEX			N	N	N	N		N	472	41	2	9.51	2408	5	22.73	495	495	472	495	367	431	481.60	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	770	-38.70	20230829	360	31.11	20230721	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
4	20231229	141107	57	100.00	KONEX			N	N	N	N		N	472	41	2	9.51	2408	5	22.73	495	495	472	495	367	431	481.60	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	770	-38.70	20230829	360	31.11	20230721	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
5	20231229	131109	57	100.00	KONEX			N	N	N	N		N	472	41	2	9.51	2408	5	22.73	495	495	472	495	367	431	481.60	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	770	-38.70	20230829	360	31.11	20230721	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
6	20231229	121111	57	100.00	KONEX			N	N	N	N		N	472	41	2	9.51	2408	5	22.73	495	495	472	495	367	431	481.60	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	770	-38.70	20230829	360	31.11	20230721	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
7	20231229	111021	57	100.00	KONEX			N	N	N	N		N	472	41	2	9.51	2408	5	22.73	495	495	472	495	367	431	481.60	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	770	-38.70	20230829	360	31.11	20230721	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
8	20231229	101033	57	100.00	KONEX			N	N	N	N		N	472	41	2	9.51	2408	5	22.73	495	495	472	495	367	431	481.60	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	770	-38.70	20230829	360	31.11	20230721	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
9	20231229	091031	57	100.00	KONEX			N	N	N	N		N	472	41	2	9.51	2408	5	22.73	495	495	472	495	367	431	481.60	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	770	-38.70	20230829	360	31.11	20230721	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
10	20231228	161020	57	100.00	KONEX			N	N	N	N		N	472	41	2	9.51	2408	5	22.73	495	495	472	495	367	431	481.60	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	770	-38.70	20230829	360	31.11	20230721	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
11	20231228	151029	57	100.00	KONEX			N	N	N	N		N	476	45	2	10.44	1936	4	18.18	495	495	476	495	367	431	484.00	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	99	47.60	0.39	12	0.00	10.00	1231.00	770	20230829	-38.18	360	20230721	32.22	770	-38.18	20230829	360	32.22	20230721	770	-38.18	20230829	360	32.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
12	20231228	141019	57	100.00	KONEX			N	N	N	N		N	476	45	2	10.44	1936	4	18.18	495	495	476	495	367	431	484.00	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	99	47.60	0.39	12	0.00	10.00	1231.00	770	20230829	-38.18	360	20230721	32.22	770	-38.18	20230829	360	32.22	20230721	770	-38.18	20230829	360	32.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
13	20231228	131020	57	100.00	KONEX			N	N	N	N		N	483	52	2	12.06	978	2	9.09	495	495	483	495	367	431	489.00	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	100	48.30	0.39	12	0.00	10.00	1231.00	770	20230829	-37.27	360	20230721	34.17	770	-37.27	20230829	360	34.17	20230721	770	-37.27	20230829	360	34.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
14	20231228	121023	57	100.00	KONEX			N	N	N	N		N	495	64	1	14.85	495	1	4.55	495	495	495	495	367	431	495.00	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	770	-35.71	20230829	360	37.50	20230721	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
15	20231228	111025	57	100.00	KONEX			N	N	N	N		N	495	64	1	14.85	495	1	4.55	495	495	495	495	367	431	495.00	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	770	-35.71	20230829	360	37.50	20230721	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
16	20231228	101021	57	100.00	KONEX			N	N	N	N		N	495	64	1	14.85	495	1	4.55	495	495	495	495	367	431	495.00	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	770	-35.71	20230829	360	37.50	20230721	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
17	20231228	091025	57	100.00	KONEX			N	N	N	N		N	495	64	1	14.85	495	1	4.55	495	495	495	495	367	431	495.00	0.00	0	0	519	475	453	409	387	464	398	104	64	500	250	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	770	-35.71	20230829	360	37.50	20230721	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
18	20231227	161010	57	100.00	KONEX			N	N	N	N		N	431	-49	5	-10.21	9829	22	183.33	497	497	431	552	408	480	446.77	0.00	0	0	501	490	485	474	469	488	472	104	72	500	280	1	1	20774684	90	43.10	0.35	12	0.00	10.00	1231.00	770	20230829	-44.03	360	20230721	19.72	770	-44.03	20230829	360	19.72	20230721	770	-44.03	20230829	360	19.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
19	20231227	151025	57	100.00	KONEX			N	N	N	N		N	478	-2	5	-0.42	5519	12	100.00	497	497	435	552	408	480	459.92	0.00	0	0	501	490	485	474	469	488	472	104	72	500	280	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	770	-37.92	20230829	360	32.78	20230721	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
20	20231227	141020	57	100.00	KONEX			N	N	N	N		N	435	-45	5	-9.38	5041	11	91.67	497	497	435	552	408	480	458.27	0.00	0	0	501	490	485	474	469	488	472	104	72	500	280	1	1	20774684	90	43.50	0.35	12	0.00	10.00	1231.00	770	20230829	-43.51	360	20230721	20.83	770	-43.51	20230829	360	20.83	20230721	770	-43.51	20230829	360	20.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
21	20231227	131012	57	100.00	KONEX			N	N	N	N		N	440	-40	5	-8.33	1859	4	33.33	497	497	440	552	408	480	464.75	0.00	0	0	501	490	485	474	469	488	472	104	72	500	280	1	1	20774684	91	44.00	0.36	12	0.00	10.00	1231.00	770	20230829	-42.86	360	20230721	22.22	770	-42.86	20230829	360	22.22	20230721	770	-42.86	20230829	360	22.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
22	20231227	121013	57	100.00	KONEX			N	N	N	N		N	482	2	2	0.42	979	2	16.67	497	497	482	552	408	480	489.50	0.00	0	0	501	490	485	474	469	488	472	104	72	500	280	1	1	20774684	100	48.20	0.39	12	0.00	10.00	1231.00	770	20230829	-37.40	360	20230721	33.89	770	-37.40	20230829	360	33.89	20230721	770	-37.40	20230829	360	33.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
23	20231227	111022	57	100.00	KONEX			N	N	N	N		N	497	17	2	3.54	497	1	8.33	497	497	497	552	408	480	497.00	0.00	0	0	501	490	485	474	469	488	472	104	72	500	280	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
24	20231227	101020	57	100.00	KONEX			N	N	N	N		N	497	17	2	3.54	497	1	8.33	497	497	497	552	408	480	497.00	0.00	0	0	501	490	485	474	469	488	472	104	72	500	280	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
25	20231227	091023	57	100.00	KONEX			N	N	N	N		N	497	17	2	3.54	497	1	8.33	497	497	497	552	408	480	497.00	0.00	0	0	501	490	485	474	469	488	472	104	72	500	280	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
26	20231226	161021	57	100.00	KONEX			N	N	N	N		N	480	12	2	2.56	5776	12	35.29	496	496	480	538	398	468	481.33	0.00	0	0	529	498	465	434	401	482	418	104	70	500	280	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	770	20230829	-37.66	360	20230721	33.33	770	-37.66	20230829	360	33.33	20230721	770	-37.66	20230829	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
27	20231226	151020	57	100.00	KONEX			N	N	N	N		N	496	28	2	5.98	496	1	2.94	496	496	496	538	398	468	496.00	0.00	0	0	529	498	465	434	401	482	418	104	70	500	280	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
28	20231226	141024	57	100.00	KONEX			N	N	N	N		N	496	28	2	5.98	496	1	2.94	496	496	496	538	398	468	496.00	0.00	0	0	529	498	465	434	401	482	418	104	70	500	280	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
29	20231226	131021	57	100.00	KONEX			N	N	N	N		N	496	28	2	5.98	496	1	2.94	496	496	496	538	398	468	496.00	0.00	0	0	529	498	465	434	401	482	418	104	70	500	280	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
30	20231226	121020	57	100.00	KONEX			N	N	N	N		N	496	28	2	5.98	496	1	2.94	496	496	496	538	398	468	496.00	0.00	0	0	529	498	465	434	401	482	418	104	70	500	280	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
31	20231226	111025	57	100.00	KONEX			N	N	N	N		N	496	28	2	5.98	496	1	2.94	496	496	496	538	398	468	496.00	0.00	0	0	529	498	465	434	401	482	418	104	70	500	280	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
32	20231226	101019	57	100.00	KONEX			N	N	N	N		N	496	28	2	5.98	496	1	2.94	496	496	496	538	398	468	496.00	0.00	0	0	529	498	465	434	401	482	418	104	70	500	280	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
33	20231226	091021	57	100.00	KONEX			N	N	N	N		N	496	28	2	5.98	496	1	2.94	496	496	496	538	398	468	496.00	0.00	0	0	529	498	465	434	401	482	418	104	70	500	280	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
34	20231222	161005	57	100.00	KONEX			N	N	N	N		N	468	-16	5	-3.31	15988	34	0.76	496	496	432	556	412	484	470.24	0.00	0	0	538	510	470	442	402	491	423	104	72	500	290	1	1	20774684	97	46.80	0.38	12	0.00	10.00	1231.00	770	20230829	-39.22	360	20230721	30.00	770	-39.22	20230829	360	30.00	20230721	770	-39.22	20230829	360	30.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
35	20231222	151003	57	100.00	KONEX			N	N	N	N		N	468	-16	5	-3.31	15988	34	0.76	496	496	432	556	412	484	470.24	0.00	0	0	538	510	470	442	402	491	423	104	72	500	290	1	1	20774684	97	46.80	0.38	12	0.00	10.00	1231.00	770	20230829	-39.22	360	20230721	30.00	770	-39.22	20230829	360	30.00	20230721	770	-39.22	20230829	360	30.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
36	20231222	141000	57	100.00	KONEX			N	N	N	N		N	432	-52	5	-10.74	15520	33	0.74	496	496	432	556	412	484	470.30	0.00	0	0	538	510	470	442	402	491	423	104	72	500	290	1	1	20774684	90	43.20	0.35	12	0.00	10.00	1231.00	770	20230829	-43.90	360	20230721	20.00	770	-43.90	20230829	360	20.00	20230721	770	-43.90	20230829	360	20.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
37	20231222	131003	57	100.00	KONEX			N	N	N	N		N	478	-6	5	-1.24	5758	12	0.27	496	496	478	556	412	484	479.83	0.00	0	0	538	510	470	442	402	491	423	104	72	500	290	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	770	-37.92	20230829	360	32.78	20230721	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
38	20231222	121001	57	100.00	KONEX			N	N	N	N		N	482	-2	5	-0.41	978	2	0.04	496	496	482	556	412	484	489.00	0.00	0	0	538	510	470	442	402	491	423	104	72	500	290	1	1	20774684	100	48.20	0.39	12	0.00	10.00	1231.00	770	20230829	-37.40	360	20230721	33.89	770	-37.40	20230829	360	33.89	20230721	770	-37.40	20230829	360	33.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
39	20231222	111001	57	100.00	KONEX			N	N	N	N		N	496	12	2	2.48	496	1	0.02	496	496	496	556	412	484	496.00	0.00	0	0	538	510	470	442	402	491	423	104	72	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
40	20231222	100957	57	100.00	KONEX			N	N	N	N		N	496	12	2	2.48	496	1	0.02	496	496	496	556	412	484	496.00	0.00	0	0	538	510	470	442	402	491	423	104	72	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
41	20231222	091001	57	100.00	KONEX			N	N	N	N		N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	0.00	0	0	538	510	470	442	402	491	423	104	72	500	290	1	1	20774684	101	48.40	0.39	12	0.00	10.00	1231.00	770	20230829	-37.14	360	20230721	34.44	770	-37.14	20230829	360	34.44	20230721	770	-37.14	20230829	360	34.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
42	20231221	160954	57	100.00	KONEX			N	N	N	N		N	484	-14	5	-2.81	1936764	4487	448700.00	498	498	430	572	424	498	431.64	0.00	0	0	498	498	498	498	498	498	498	104	74	500	290	1	1	20774684	101	48.40	0.39	12	0.02	10.00	1231.00	770	20230829	-37.14	360	20230721	34.44	770	-37.14	20230829	360	34.44	20230721	770	-37.14	20230829	360	34.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
43	20231221	150958	57	100.00	KONEX			N	N	N	N		N	430	-68	5	-13.65	1880135	4370	437000.00	498	498	430	572	424	498	430.24	0.00	0	0	498	498	498	498	498	498	498	104	74	500	290	1	1	20774684	89	43.00	0.35	12	0.02	10.00	1231.00	770	20230829	-44.16	360	20230721	19.44	770	-44.16	20230829	360	19.44	20230721	770	-44.16	20230829	360	19.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
44	20231221	140955	57	100.00	KONEX			N	N	N	N		N	430	-68	5	-13.65	1880135	4370	437000.00	498	498	430	572	424	498	430.24	0.00	0	0	498	498	498	498	498	498	498	104	74	500	290	1	1	20774684	89	43.00	0.35	12	0.02	10.00	1231.00	770	20230829	-44.16	360	20230721	19.44	770	-44.16	20230829	360	19.44	20230721	770	-44.16	20230829	360	19.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
45	20231221	130952	57	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	994	2	200.00	498	498	496	572	424	498	497.00	0.00	0	0	498	498	498	498	498	498	498	104	74	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
46	20231221	120959	57	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	994	2	200.00	498	498	496	572	424	498	497.00	0.00	0	0	498	498	498	498	498	498	498	104	74	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
47	20231221	110959	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	498	1	100.00	498	498	498	572	424	498	498.00	0.00	0	0	498	498	498	498	498	498	498	104	74	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
48	20231221	100954	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	498	1	100.00	498	498	498	572	424	498	498.00	0.00	0	0	498	498	498	498	498	498	498	104	74	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
49	20231221	090955	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	498	1	100.00	498	498	498	572	424	498	498.00	0.00	0	0	498	498	498	498	498	498	498	104	74	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
50	20231220	160959	57	100.00	KONEX			N	N	N	N		N	498	10	2	2.05	498	1	16.67	498	498	498	561	415	488	498.00	0.00	0	0	501	494	491	484	481	493	483	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
51	20231220	151046	57	100.00	KONEX			N	N	N	N		N	498	10	2	2.05	498	1	16.67	498	498	498	561	415	488	498.00	0.00	0	0	501	494	491	484	481	493	483	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
52	20231220	141105	57	100.00	KONEX			N	N	N	N		N	498	10	2	2.05	498	1	16.67	498	498	498	561	415	488	498.00	0.00	0	0	501	494	491	484	481	493	483	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
53	20231220	131055	57	100.00	KONEX			N	N	N	N		N	498	10	2	2.05	498	1	16.67	498	498	498	561	415	488	498.00	0.00	0	0	501	494	491	484	481	493	483	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
54	20231220	120953	57	100.00	KONEX			N	N	N	N		N	498	10	2	2.05	498	1	16.67	498	498	498	561	415	488	498.00	0.00	0	0	501	494	491	484	481	493	483	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
55	20231220	110956	57	100.00	KONEX			N	N	N	N		N	498	10	2	2.05	498	1	16.67	498	498	498	561	415	488	498.00	0.00	0	0	501	494	491	484	481	493	483	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
56	20231220	100957	57	100.00	KONEX			N	N	N	N		N	498	10	2	2.05	498	1	16.67	498	498	498	561	415	488	498.00	0.00	0	0	501	494	491	484	481	493	483	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
57	20231220	090953	57	100.00	KONEX			N	N	N	N		N	498	10	2	2.05	498	1	16.67	498	498	498	561	415	488	498.00	0.00	0	0	501	494	491	484	481	493	483	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
58	20231219	160954	57	100.00	KONEX			N	N	N	N		N	488	-1	5	-0.20	2938	6	150.00	498	498	488	562	416	489	489.67	0.00	0	0	499	493	491	485	483	493	485	104	73	500	290	1	1	20774684	101	48.80	0.40	12	0.00	10.00	1231.00	770	20230829	-36.62	360	20230721	35.56	770	-36.62	20230829	360	35.56	20230721	770	-36.62	20230829	360	35.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
59	20231219	150958	57	100.00	KONEX			N	N	N	N		N	498	9	2	1.84	498	1	25.00	498	498	498	562	416	489	498.00	0.00	0	0	499	493	491	485	483	493	485	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
60	20231219	140952	57	100.00	KONEX			N	N	N	N		N	498	9	2	1.84	498	1	25.00	498	498	498	562	416	489	498.00	0.00	0	0	499	493	491	485	483	493	485	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
61	20231219	130958	57	100.00	KONEX			N	N	N	N		N	498	9	2	1.84	498	1	25.00	498	498	498	562	416	489	498.00	0.00	0	0	499	493	491	485	483	493	485	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
62	20231219	121000	57	100.00	KONEX			N	N	N	N		N	498	9	2	1.84	498	1	25.00	498	498	498	562	416	489	498.00	0.00	0	0	499	493	491	485	483	493	485	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
63	20231219	110956	57	100.00	KONEX			N	N	N	N		N	498	9	2	1.84	498	1	25.00	498	498	498	562	416	489	498.00	0.00	0	0	499	493	491	485	483	493	485	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
64	20231219	100955	57	100.00	KONEX			N	N	N	N		N	498	9	2	1.84	498	1	25.00	498	498	498	562	416	489	498.00	0.00	0	0	499	493	491	485	483	493	485	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
65	20231219	090951	57	100.00	KONEX			N	N	N	N		N	498	9	2	1.84	498	1	25.00	498	498	498	562	416	489	498.00	0.00	0	0	499	493	491	485	483	493	485	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
66	20231218	160950	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	1964	4	0.27	497	497	489	562	416	489	491.00	0.00	0	0	523	506	478	461	433	492	447	104	73	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
67	20231218	150953	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	986	2	0.13	497	497	489	562	416	489	493.00	0.00	0	0	523	506	478	461	433	492	447	104	73	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
68	20231218	140948	57	100.00	KONEX			N	N	N	N		N	497	8	2	1.64	497	1	0.07	497	497	497	562	416	489	497.00	0.00	0	0	523	506	478	461	433	492	447	104	73	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
69	20231218	130948	57	100.00	KONEX			N	N	N	N		N	497	8	2	1.64	497	1	0.07	497	497	497	562	416	489	497.00	0.00	0	0	523	506	478	461	433	492	447	104	73	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
70	20231218	120943	57	100.00	KONEX			N	N	N	N		N	497	8	2	1.64	497	1	0.07	497	497	497	562	416	489	497.00	0.00	0	0	523	506	478	461	433	492	447	104	73	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
71	20231218	110946	57	100.00	KONEX			N	N	N	N		N	497	8	2	1.64	497	1	0.07	497	497	497	562	416	489	497.00	0.00	0	0	523	506	478	461	433	492	447	104	73	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
72	20231218	100945	57	100.00	KONEX			N	N	N	N		N	497	8	2	1.64	497	1	0.07	497	497	497	562	416	489	497.00	0.00	0	0	523	506	478	461	433	492	447	104	73	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
73	20231218	090942	57	100.00	KONEX			N	N	N	N		N	497	8	2	1.64	497	1	0.07	497	497	497	562	416	489	497.00	0.00	0	0	523	506	478	461	433	492	447	104	73	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
74	20231215	160945	57	100.00	KONEX			N	N	N	N		N	489	10	2	2.09	674084	1494	3320.00	495	495	450	550	408	479	451.19	0.00	0	0	533	506	466	439	399	486	419	104	71	500	280	1	1	20774684	102	48.90	0.40	12	0.01	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
75	20231215	150949	57	100.00	KONEX			N	N	N	N		N	489	10	2	2.09	674084	1494	3320.00	495	495	450	550	408	479	451.19	0.00	0	0	533	506	466	439	399	486	419	104	71	500	280	1	1	20774684	102	48.90	0.40	12	0.01	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
76	20231215	140948	57	100.00	KONEX			N	N	N	N		N	489	10	2	2.09	674084	1494	3320.00	495	495	450	550	408	479	451.19	0.00	0	0	533	506	466	439	399	486	419	104	71	500	280	1	1	20774684	102	48.90	0.40	12	0.01	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
77	20231215	130942	57	100.00	KONEX			N	N	N	N		N	489	10	2	2.09	674084	1494	3320.00	495	495	450	550	408	479	451.19	0.00	0	0	533	506	466	439	399	486	419	104	71	500	280	1	1	20774684	102	48.90	0.40	12	0.01	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
78	20231215	120943	57	100.00	KONEX			N	N	N	N		N	489	10	2	2.09	674084	1494	3320.00	495	495	450	550	408	479	451.19	0.00	0	0	533	506	466	439	399	486	419	104	71	500	280	1	1	20774684	102	48.90	0.40	12	0.01	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
79	20231215	110938	57	100.00	KONEX			N	N	N	N		N	489	10	2	2.09	674084	1494	3320.00	495	495	450	550	408	479	451.19	0.00	0	0	533	506	466	439	399	486	419	104	71	500	280	1	1	20774684	102	48.90	0.40	12	0.01	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
80	20231215	100943	57	100.00	KONEX			N	N	N	N		N	495	16	2	3.34	495	1	2.22	495	495	495	550	408	479	495.00	0.00	0	0	533	506	466	439	399	486	419	104	71	500	280	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	770	-35.71	20230829	360	37.50	20230721	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
81	20231215	090947	57	100.00	KONEX			N	N	N	N		N	495	16	2	3.34	495	1	2.22	495	495	495	550	408	479	495.00	0.00	0	0	533	506	466	439	399	486	419	104	71	500	280	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	770	-35.71	20230829	360	37.50	20230721	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
82	20231214	160939	57	100.00	KONEX			N	N	N	N		N	479	35	2	7.88	21540	45	1.41	493	493	426	510	378	444	478.67	0.00	0	0	514	479	455	420	396	467	408	104	66	500	260	1	1	20774684	100	47.90	0.39	12	0.00	10.00	1231.00	770	20230829	-37.79	360	20230721	33.06	770	-37.79	20230829	360	33.06	20230721	770	-37.79	20230829	360	33.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
83	20231214	151012	57	100.00	KONEX			N	N	N	N		N	480	36	2	8.11	6212	13	0.41	493	493	426	510	378	444	477.85	0.00	0	0	514	479	455	420	396	467	408	104	66	500	260	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	770	20230829	-37.66	360	20230721	33.33	770	-37.66	20230829	360	33.33	20230721	770	-37.66	20230829	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
84	20231214	140941	57	100.00	KONEX			N	N	N	N		N	480	36	2	8.11	6212	13	0.41	493	493	426	510	378	444	477.85	0.00	0	0	514	479	455	420	396	467	408	104	66	500	260	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	770	20230829	-37.66	360	20230721	33.33	770	-37.66	20230829	360	33.33	20230721	770	-37.66	20230829	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
85	20231214	131009	57	100.00	KONEX			N	N	N	N		N	493	49	2	11.04	1412	3	0.09	493	493	426	510	378	444	470.67	0.00	0	0	514	479	455	420	396	467	408	104	66	500	260	1	1	20774684	102	49.30	0.40	12	0.00	10.00	1231.00	770	20230829	-35.97	360	20230721	36.94	770	-35.97	20230829	360	36.94	20230721	770	-35.97	20230829	360	36.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
86	20231214	121025	57	100.00	KONEX			N	N	N	N		N	493	49	2	11.04	1412	3	0.09	493	493	426	510	378	444	470.67	0.00	0	0	514	479	455	420	396	467	408	104	66	500	260	1	1	20774684	102	49.30	0.40	12	0.00	10.00	1231.00	770	20230829	-35.97	360	20230721	36.94	770	-35.97	20230829	360	36.94	20230721	770	-35.97	20230829	360	36.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
87	20231214	110957	57	100.00	KONEX			N	N	N	N		N	493	49	2	11.04	1412	3	0.09	493	493	426	510	378	444	470.67	0.00	0	0	514	479	455	420	396	467	408	104	66	500	260	1	1	20774684	102	49.30	0.40	12	0.00	10.00	1231.00	770	20230829	-35.97	360	20230721	36.94	770	-35.97	20230829	360	36.94	20230721	770	-35.97	20230829	360	36.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
88	20231214	100931	57	100.00	KONEX			N	N	N	N		N	493	49	2	11.04	1412	3	0.09	493	493	426	510	378	444	470.67	0.00	0	0	514	479	455	420	396	467	408	104	66	500	260	1	1	20774684	102	49.30	0.40	12	0.00	10.00	1231.00	770	20230829	-35.97	360	20230721	36.94	770	-35.97	20230829	360	36.94	20230721	770	-35.97	20230829	360	36.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
89	20231214	090910	57	100.00	KONEX			N	N	N	N		N	493	49	2	11.04	493	1	0.03	493	493	493	510	378	444	493.00	0.00	0	0	514	479	455	420	396	467	408	104	66	500	260	1	1	20774684	102	49.30	0.40	12	0.00	10.00	1231.00	770	20230829	-35.97	360	20230721	36.94	770	-35.97	20230829	360	36.94	20230721	770	-35.97	20230829	360	36.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
90	20231213	160935	57	100.00	KONEX			N	N	N	N		N	444	-53	5	-10.66	1379146	3185	318500.00	490	490	431	571	423	497	433.01	0.00	0	0	497	497	497	497	497	497	497	104	74	500	290	1	1	20774684	92	44.40	0.36	12	0.02	10.00	1231.00	770	20230829	-42.34	360	20230721	23.33	770	-42.34	20230829	360	23.33	20230721	770	-42.34	20230829	360	23.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
91	20231213	150955	57	100.00	KONEX			N	N	N	N		N	444	-53	5	-10.66	1379146	3185	318500.00	490	490	431	571	423	497	433.01	0.00	0	0	497	497	497	497	497	497	497	104	74	500	290	1	1	20774684	92	44.40	0.36	12	0.02	10.00	1231.00	770	20230829	-42.34	360	20230721	23.33	770	-42.34	20230829	360	23.33	20230721	770	-42.34	20230829	360	23.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
92	20231213	140955	57	100.00	KONEX			N	N	N	N		N	443	-54	5	-10.87	53105	115	11500.00	490	490	443	571	423	497	461.78	0.00	0	0	497	497	497	497	497	497	497	104	74	500	290	1	1	20774684	92	44.30	0.36	12	0.00	10.00	1231.00	770	20230829	-42.47	360	20230721	23.06	770	-42.47	20230829	360	23.06	20230721	770	-42.47	20230829	360	23.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
93	20231213	131000	57	100.00	KONEX			N	N	N	N		N	444	-53	5	-10.66	48675	105	10500.00	490	490	444	571	423	497	463.57	0.00	0	0	497	497	497	497	497	497	497	104	74	500	290	1	1	20774684	92	44.40	0.36	12	0.00	10.00	1231.00	770	20230829	-42.34	360	20230721	23.33	770	-42.34	20230829	360	23.33	20230721	770	-42.34	20230829	360	23.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
94	20231213	120955	57	100.00	KONEX			N	N	N	N		N	446	-51	5	-10.26	39339	84	8400.00	490	490	446	571	423	497	468.32	0.00	0	0	497	497	497	497	497	497	497	104	74	500	290	1	1	20774684	93	44.60	0.36	12	0.00	10.00	1231.00	770	20230829	-42.08	360	20230721	23.89	770	-42.08	20230829	360	23.89	20230721	770	-42.08	20230829	360	23.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
95	20231213	110957	57	100.00	KONEX			N	N	N	N		N	448	-49	5	-9.86	34879	74	7400.00	490	490	448	571	423	497	471.34	0.00	0	0	497	497	497	497	497	497	497	104	74	500	290	1	1	20774684	93	44.80	0.36	12	0.00	10.00	1231.00	770	20230829	-41.82	360	20230721	24.44	770	-41.82	20230829	360	24.44	20230721	770	-41.82	20230829	360	24.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
96	20231213	101004	57	100.00	KONEX			N	N	N	N		N	480	-17	5	-3.42	16590	34	3400.00	490	490	480	571	423	497	487.94	0.00	0	0	497	497	497	497	497	497	497	104	74	500	290	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	770	20230829	-37.66	360	20230721	33.33	770	-37.66	20230829	360	33.33	20230721	770	-37.66	20230829	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
97	20231213	090950	57	100.00	KONEX			N	N	N	N		N	490	-7	5	-1.41	1470	3	300.00	490	490	490	571	423	497	490.00	0.00	0	0	497	497	497	497	497	497	497	104	74	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
98	20231212	160917	57	100.00	KONEX			N	N	N	N		N	497	34	2	7.34	497	1	2.70	497	497	497	532	394	463	497.00	0.00	0	0	503	483	473	453	443	478	448	104	69	500	270	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
99	20231212	150923	57	100.00	KONEX			N	N	N	N		N	497	34	2	7.34	497	1	2.70	497	497	497	532	394	463	497.00	0.00	0	0	503	483	473	453	443	478	448	104	69	500	270	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
100	20231212	140834	57	100.00	KONEX			N	N	N	N		N	497	34	2	7.34	497	1	2.70	497	497	497	532	394	463	497.00	0.00	0	0	503	483	473	453	443	478	448	104	69	500	270	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
101	20231212	130838	57	100.00	KONEX			N	N	N	N		N	497	34	2	7.34	497	1	2.70	497	497	497	532	394	463	497.00	0.00	0	0	503	483	473	453	443	478	448	104	69	500	270	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
102	20231212	120829	57	100.00	KONEX			N	N	N	N		N	497	34	2	7.34	497	1	2.70	497	497	497	532	394	463	497.00	0.00	0	0	503	483	473	453	443	478	448	104	69	500	270	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
103	20231212	110844	57	100.00	KONEX			N	N	N	N		N	497	34	2	7.34	497	1	2.70	497	497	497	532	394	463	497.00	0.00	0	0	503	483	473	453	443	478	448	104	69	500	270	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
104	20231212	100917	57	100.00	KONEX			N	N	N	N		N	497	34	2	7.34	497	1	2.70	497	497	497	532	394	463	497.00	0.00	0	0	503	483	473	453	443	478	448	104	69	500	270	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
105	20231212	090916	57	100.00	KONEX			N	N	N	N		N	497	34	2	7.34	497	1	2.70	497	497	497	532	394	463	497.00	0.00	0	0	503	483	473	453	443	478	448	104	69	500	270	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
106	20231211	160919	57	100.00	KONEX			N	N	N	N		N	463	15	2	3.35	17444	37	0.38	493	493	463	515	381	448	471.46	0.00	0	0	524	486	458	420	392	472	406	104	67	500	260	1	1	20774684	96	46.30	0.38	12	0.00	10.00	1231.00	770	20230829	-39.87	360	20230721	28.61	770	-39.87	20230829	360	28.61	20230721	770	-39.87	20230829	360	28.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
107	20231211	150916	57	100.00	KONEX			N	N	N	N		N	468	20	2	4.46	16518	35	0.36	493	493	468	515	381	448	471.94	0.00	0	0	524	486	458	420	392	472	406	104	67	500	260	1	1	20774684	97	46.80	0.38	12	0.00	10.00	1231.00	770	20230829	-39.22	360	20230721	30.00	770	-39.22	20230829	360	30.00	20230721	770	-39.22	20230829	360	30.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
108	20231211	140915	57	100.00	KONEX			N	N	N	N		N	471	23	2	5.13	15112	32	0.33	493	493	471	515	381	448	472.25	0.00	0	0	524	486	458	420	392	472	406	104	67	500	260	1	1	20774684	98	47.10	0.38	12	0.00	10.00	1231.00	770	20230829	-38.83	360	20230721	30.83	770	-38.83	20230829	360	30.83	20230721	770	-38.83	20230829	360	30.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
109	20231211	130915	57	100.00	KONEX			N	N	N	N		N	475	27	2	6.03	1922	4	0.04	493	493	475	515	381	448	480.50	0.00	0	0	524	486	458	420	392	472	406	104	67	500	260	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	770	-38.31	20230829	360	31.94	20230721	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
110	20231211	120916	57	100.00	KONEX			N	N	N	N		N	476	28	2	6.25	1447	3	0.03	493	493	476	515	381	448	482.33	0.00	0	0	524	486	458	420	392	472	406	104	67	500	260	1	1	20774684	99	47.60	0.39	12	0.00	10.00	1231.00	770	20230829	-38.18	360	20230721	32.22	770	-38.18	20230829	360	32.22	20230721	770	-38.18	20230829	360	32.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
111	20231211	110911	57	100.00	KONEX			N	N	N	N		N	493	45	2	10.04	493	1	0.01	493	493	493	515	381	448	493.00	0.00	0	0	524	486	458	420	392	472	406	104	67	500	260	1	1	20774684	102	49.30	0.40	12	0.00	10.00	1231.00	770	20230829	-35.97	360	20230721	36.94	770	-35.97	20230829	360	36.94	20230721	770	-35.97	20230829	360	36.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
112	20231211	100910	57	100.00	KONEX			N	N	N	N		N	493	45	2	10.04	493	1	0.01	493	493	493	515	381	448	493.00	0.00	0	0	524	486	458	420	392	472	406	104	67	500	260	1	1	20774684	102	49.30	0.40	12	0.00	10.00	1231.00	770	20230829	-35.97	360	20230721	36.94	770	-35.97	20230829	360	36.94	20230721	770	-35.97	20230829	360	36.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
113	20231211	090911	57	100.00	KONEX			N	N	N	N		N	493	45	2	10.04	493	1	0.01	493	493	493	515	381	448	493.00	0.00	0	0	524	486	458	420	392	472	406	104	67	500	260	1	1	20774684	102	49.30	0.40	12	0.00	10.00	1231.00	770	20230829	-35.97	360	20230721	36.94	770	-35.97	20230829	360	36.94	20230721	770	-35.97	20230829	360	36.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
114	20231208	160901	57	100.00	KONEX			N	N	N	N		N	448	-37	5	-7.63	4197861	9685	484250.00	496	496	430	557	413	485	433.44	0.00	0	0	490	487	486	483	482	487	483	104	72	500	290	1	1	20774684	93	44.80	0.36	12	0.05	10.00	1231.00	770	20230829	-41.82	360	20230721	24.44	770	-41.82	20230829	360	24.44	20230721	770	-41.82	20230829	360	24.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
115	20231208	150905	57	100.00	KONEX			N	N	N	N		N	448	-37	5	-7.63	4197413	9684	484200.00	496	496	430	557	413	485	433.44	0.00	0	0	490	487	486	483	482	487	483	104	72	500	290	1	1	20774684	93	44.80	0.36	12	0.05	10.00	1231.00	770	20230829	-41.82	360	20230721	24.44	770	-41.82	20230829	360	24.44	20230721	770	-41.82	20230829	360	24.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
116	20231208	140903	57	100.00	KONEX			N	N	N	N		N	448	-37	5	-7.63	3704532	8582	429100.00	496	496	430	557	413	485	431.66	0.00	0	0	490	487	486	483	482	487	483	104	72	500	290	1	1	20774684	93	44.80	0.36	12	0.04	10.00	1231.00	770	20230829	-41.82	360	20230721	24.44	770	-41.82	20230829	360	24.44	20230721	770	-41.82	20230829	360	24.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
117	20231208	130902	57	100.00	KONEX			N	N	N	N		N	495	10	2	2.06	991	2	100.00	496	496	495	557	413	485	495.50	0.00	0	0	490	487	486	483	482	487	483	104	72	500	290	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	770	-35.71	20230829	360	37.50	20230721	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
118	20231208	120900	57	100.00	KONEX			N	N	N	N		N	495	10	2	2.06	991	2	100.00	496	496	495	557	413	485	495.50	0.00	0	0	490	487	486	483	482	487	483	104	72	500	290	1	1	20774684	103	49.50	0.40	12	0.00	10.00	1231.00	770	20230829	-35.71	360	20230721	37.50	770	-35.71	20230829	360	37.50	20230721	770	-35.71	20230829	360	37.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
119	20231208	110856	57	100.00	KONEX			N	N	N	N		N	496	11	2	2.27	496	1	50.00	496	496	496	557	413	485	496.00	0.00	0	0	490	487	486	483	482	487	483	104	72	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
120	20231208	100905	57	100.00	KONEX			N	N	N	N		N	496	11	2	2.27	496	1	50.00	496	496	496	557	413	485	496.00	0.00	0	0	490	487	486	483	482	487	483	104	72	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
121	20231208	090854	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	0.00	0	0	490	487	486	483	482	487	483	104	72	500	290	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	770	20230829	-37.01	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	770	-37.01	20230829	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
122	20231207	160859	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	974	2	1.09	489	489	485	557	413	485	487.00	0.00	0	0	502	493	489	480	476	491	478	104	72	500	290	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	770	20230829	-37.01	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	770	-37.01	20230829	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
123	20231207	150900	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	974	2	1.09	489	489	485	557	413	485	487.00	0.00	0	0	502	493	489	480	476	491	478	104	72	500	290	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	770	20230829	-37.01	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	770	-37.01	20230829	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
124	20231207	140855	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	974	2	1.09	489	489	485	557	413	485	487.00	0.00	0	0	502	493	489	480	476	491	478	104	72	500	290	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	770	20230829	-37.01	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	770	-37.01	20230829	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
125	20231207	130854	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	974	2	1.09	489	489	485	557	413	485	487.00	0.00	0	0	502	493	489	480	476	491	478	104	72	500	290	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	770	20230829	-37.01	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	770	-37.01	20230829	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
126	20231207	120856	57	100.00	KONEX			N	N	N	N		N	489	4	2	0.82	489	1	0.55	489	489	489	557	413	485	489.00	0.00	0	0	502	493	489	480	476	491	478	104	72	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
127	20231207	110851	57	100.00	KONEX			N	N	N	N		N	489	4	2	0.82	489	1	0.55	489	489	489	557	413	485	489.00	0.00	0	0	502	493	489	480	476	491	478	104	72	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
128	20231207	100848	57	100.00	KONEX			N	N	N	N		N	489	4	2	0.82	489	1	0.55	489	489	489	557	413	485	489.00	0.00	0	0	502	493	489	480	476	491	478	104	72	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
129	20231207	090856	57	100.00	KONEX			N	N	N	N		N	489	4	2	0.82	489	1	0.55	489	489	489	557	413	485	489.00	0.00	0	0	502	493	489	480	476	491	478	104	72	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
130	20231206	160847	57	100.00	KONEX			N	N	N	N		N	485	-7	5	-1.42	88786	183	762.50	498	498	485	565	419	492	485.17	0.00	0	0	498	494	492	488	486	494	488	104	73	500	290	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	770	20230829	-37.01	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	770	-37.01	20230829	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
131	20231206	150900	57	100.00	KONEX			N	N	N	N		N	485	-7	5	-1.42	83451	172	716.67	498	498	485	565	419	492	485.18	0.00	0	0	498	494	492	488	486	494	488	104	73	500	290	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	770	20230829	-37.01	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	770	-37.01	20230829	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
132	20231206	140857	57	100.00	KONEX			N	N	N	N		N	487	-5	5	-1.02	2941	6	25.00	498	498	487	565	419	492	490.17	0.00	0	0	498	494	492	488	486	494	488	104	73	500	290	1	1	20774684	101	48.70	0.40	12	0.00	10.00	1231.00	770	20230829	-36.75	360	20230721	35.28	770	-36.75	20230829	360	35.28	20230721	770	-36.75	20230829	360	35.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
133	20231206	130848	57	100.00	KONEX			N	N	N	N		N	488	-4	5	-0.81	2454	5	20.83	498	498	488	565	419	492	490.80	0.00	0	0	498	494	492	488	486	494	488	104	73	500	290	1	1	20774684	101	48.80	0.40	12	0.00	10.00	1231.00	770	20230829	-36.62	360	20230721	35.56	770	-36.62	20230829	360	35.56	20230721	770	-36.62	20230829	360	35.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
134	20231206	120846	57	100.00	KONEX			N	N	N	N		N	489	-3	5	-0.61	1966	4	16.67	498	498	489	565	419	492	491.50	0.00	0	0	498	494	492	488	486	494	488	104	73	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	770	-36.49	20230829	360	35.83	20230721	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
135	20231206	110859	57	100.00	KONEX			N	N	N	N		N	490	-2	5	-0.41	988	2	8.33	498	498	490	565	419	492	494.00	0.00	0	0	498	494	492	488	486	494	488	104	73	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
136	20231206	100848	57	100.00	KONEX			N	N	N	N		N	498	6	2	1.22	498	1	4.17	498	498	498	565	419	492	498.00	0.00	0	0	498	494	492	488	486	494	488	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
137	20231206	090850	57	100.00	KONEX			N	N	N	N		N	498	6	2	1.22	498	1	4.17	498	498	498	565	419	492	498.00	0.00	0	0	498	494	492	488	486	494	488	104	73	500	290	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	770	-35.32	20230829	360	38.33	20230721	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
138	20231205	160854	57	100.00	KONEX			N	N	N	N		N	492	-4	5	-0.81	11791	24	2400.00	496	496	490	570	422	496	491.29	0.00	0	0	496	496	496	496	496	496	496	104	74	500	290	1	1	20774684	102	49.20	0.40	12	0.00	10.00	1231.00	770	20230829	-36.10	360	20230721	36.67	770	-36.10	20230829	360	36.67	20230721	770	-36.10	20230829	360	36.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
139	20231205	150850	57	100.00	KONEX			N	N	N	N		N	490	-6	5	-1.21	6379	13	1300.00	496	496	490	570	422	496	490.69	0.00	0	0	496	496	496	496	496	496	496	104	74	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
140	20231205	140851	57	100.00	KONEX			N	N	N	N		N	490	-6	5	-1.21	1479	3	300.00	496	496	490	570	422	496	493.00	0.00	0	0	496	496	496	496	496	496	496	104	74	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
141	20231205	130845	57	100.00	KONEX			N	N	N	N		N	490	-6	5	-1.21	1479	3	300.00	496	496	490	570	422	496	493.00	0.00	0	0	496	496	496	496	496	496	496	104	74	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
142	20231205	120844	57	100.00	KONEX			N	N	N	N		N	493	-3	5	-0.60	989	2	200.00	496	496	493	570	422	496	494.50	0.00	0	0	496	496	496	496	496	496	496	104	74	500	290	1	1	20774684	102	49.30	0.40	12	0.00	10.00	1231.00	770	20230829	-35.97	360	20230721	36.94	770	-35.97	20230829	360	36.94	20230721	770	-35.97	20230829	360	36.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
143	20231205	110845	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	496	1	100.00	496	496	496	570	422	496	496.00	0.00	0	0	496	496	496	496	496	496	496	104	74	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
144	20231205	100848	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	496	1	100.00	496	496	496	570	422	496	496.00	0.00	0	0	496	496	496	496	496	496	496	104	74	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
145	20231205	090843	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	496	1	100.00	496	496	496	570	422	496	496.00	0.00	0	0	496	496	496	496	496	496	496	104	74	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
146	20231204	160840	57	100.00	KONEX			N	N	N	N		N	496	6	2	1.22	496	1	50.00	496	496	496	563	417	490	496.00	0.00	0	0	499	494	492	487	485	493	486	104	73	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
147	20231204	150844	57	100.00	KONEX			N	N	N	N		N	496	6	2	1.22	496	1	50.00	496	496	496	563	417	490	496.00	0.00	0	0	499	494	492	487	485	493	486	104	73	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
148	20231204	140837	57	100.00	KONEX			N	N	N	N		N	496	6	2	1.22	496	1	50.00	496	496	496	563	417	490	496.00	0.00	0	0	499	494	492	487	485	493	486	104	73	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
149	20231204	130837	57	100.00	KONEX			N	N	N	N		N	496	6	2	1.22	496	1	50.00	496	496	496	563	417	490	496.00	0.00	0	0	499	494	492	487	485	493	486	104	73	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
150	20231204	120838	57	100.00	KONEX			N	N	N	N		N	496	6	2	1.22	496	1	50.00	496	496	496	563	417	490	496.00	0.00	0	0	499	494	492	487	485	493	486	104	73	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
151	20231204	110839	57	100.00	KONEX			N	N	N	N		N	496	6	2	1.22	496	1	50.00	496	496	496	563	417	490	496.00	0.00	0	0	499	494	492	487	485	493	486	104	73	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
152	20231204	100838	57	100.00	KONEX			N	N	N	N		N	496	6	2	1.22	496	1	50.00	496	496	496	563	417	490	496.00	0.00	0	0	499	494	492	487	485	493	486	104	73	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
153	20231204	090838	57	100.00	KONEX			N	N	N	N		N	496	6	2	1.22	496	1	50.00	496	496	496	563	417	490	496.00	0.00	0	0	499	494	492	487	485	493	486	104	73	500	290	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	770	-35.58	20230829	360	37.78	20230721	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
154	20231201	160838	57	100.00	KONEX			N	N	N	N		N	490	-8	5	-1.61	987	2	28.57	497	497	490	572	424	498	493.50	0.00	0	0	527	512	505	490	483	509	487	104	74	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
155	20231201	150836	57	100.00	KONEX			N	N	N	N		N	490	-8	5	-1.61	987	2	28.57	497	497	490	572	424	498	493.50	0.00	0	0	527	512	505	490	483	509	487	104	74	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
156	20231201	140835	57	100.00	KONEX			N	N	N	N		N	490	-8	5	-1.61	987	2	28.57	497	497	490	572	424	498	493.50	0.00	0	0	527	512	505	490	483	509	487	104	74	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
157	20231201	130838	57	100.00	KONEX			N	N	N	N		N	490	-8	5	-1.61	987	2	28.57	497	497	490	572	424	498	493.50	0.00	0	0	527	512	505	490	483	509	487	104	74	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
158	20231201	120843	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	497	1	14.29	497	497	497	572	424	498	497.00	0.00	0	0	527	512	505	490	483	509	487	104	74	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
159	20231201	110838	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	497	1	14.29	497	497	497	572	424	498	497.00	0.00	0	0	527	512	505	490	483	509	487	104	74	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
160	20231201	100844	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	497	1	14.29	497	497	497	572	424	498	497.00	0.00	0	0	527	512	505	490	483	509	487	104	74	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
161	20231201	090835	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	497	1	14.29	497	497	497	572	424	498	497.00	0.00	0	0	527	512	505	490	483	509	487	104	74	500	290	1	1	20774684	103	49.70	0.40	12	0.00	10.00	1231.00	770	20230829	-35.45	360	20230721	38.06	770	-35.45	20230829	360	38.06	20230721	770	-35.45	20230829	360	38.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N