KissMeData/238170/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	161053	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	3508	7	233.33	520	520	498	572	424	498	501.14	0.00	0	0	511	504	501	494	491	503	493	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
3	20231130	151053	57	100.00	KONEX			N	N	N	N		N	520	22	2	4.42	520	1	33.33	520	520	520	572	424	498	520.00	0.00	0	0	511	504	501	494	491	503	493	104	74	500	290	1	1	20774684	108	52.00	0.42	12	0.00	10.00	1231.00	770	20230829	-32.47	360	20230721	44.44	770	-32.47	20230829	360	44.44	20230721	770	-32.47	20230829	360	44.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
4	20231130	141049	57	100.00	KONEX			N	N	N	N		N	520	22	2	4.42	520	1	33.33	520	520	520	572	424	498	520.00	0.00	0	0	511	504	501	494	491	503	493	104	74	500	290	1	1	20774684	108	52.00	0.42	12	0.00	10.00	1231.00	770	20230829	-32.47	360	20230721	44.44	770	-32.47	20230829	360	44.44	20230721	770	-32.47	20230829	360	44.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
5	20231130	131048	57	100.00	KONEX			N	N	N	N		N	520	22	2	4.42	520	1	33.33	520	520	520	572	424	498	520.00	0.00	0	0	511	504	501	494	491	503	493	104	74	500	290	1	1	20774684	108	52.00	0.42	12	0.00	10.00	1231.00	770	20230829	-32.47	360	20230721	44.44	770	-32.47	20230829	360	44.44	20230721	770	-32.47	20230829	360	44.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
6	20231130	121101	57	100.00	KONEX			N	N	N	N		N	520	22	2	4.42	520	1	33.33	520	520	520	572	424	498	520.00	0.00	0	0	511	504	501	494	491	503	493	104	74	500	290	1	1	20774684	108	52.00	0.42	12	0.00	10.00	1231.00	770	20230829	-32.47	360	20230721	44.44	770	-32.47	20230829	360	44.44	20230721	770	-32.47	20230829	360	44.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
7	20231130	111056	57	100.00	KONEX			N	N	N	N		N	520	22	2	4.42	520	1	33.33	520	520	520	572	424	498	520.00	0.00	0	0	511	504	501	494	491	503	493	104	74	500	290	1	1	20774684	108	52.00	0.42	12	0.00	10.00	1231.00	770	20230829	-32.47	360	20230721	44.44	770	-32.47	20230829	360	44.44	20230721	770	-32.47	20230829	360	44.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
8	20231130	101049	57	100.00	KONEX			N	N	N	N		N	520	22	2	4.42	520	1	33.33	520	520	520	572	424	498	520.00	0.00	0	0	511	504	501	494	491	503	493	104	74	500	290	1	1	20774684	108	52.00	0.42	12	0.00	10.00	1231.00	770	20230829	-32.47	360	20230721	44.44	770	-32.47	20230829	360	44.44	20230721	770	-32.47	20230829	360	44.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
9	20231130	091048	57	100.00	KONEX			N	N	N	N		N	520	22	2	4.42	520	1	33.33	520	520	520	572	424	498	520.00	0.00	0	0	511	504	501	494	491	503	493	104	74	500	290	1	1	20774684	108	52.00	0.42	12	0.00	10.00	1231.00	770	20230829	-32.47	360	20230721	44.44	770	-32.47	20230829	360	44.44	20230721	770	-32.47	20230829	360	44.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
10	20231129	161044	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	1506	3	0.24	508	508	498	573	425	499	502.00	0.00	0	0	555	526	481	452	407	504	430	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
11	20231129	151055	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	1008	2	0.16	508	508	500	573	425	499	504.00	0.00	0	0	555	526	481	452	407	504	430	104	74	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
12	20231129	141048	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	1008	2	0.16	508	508	500	573	425	499	504.00	0.00	0	0	555	526	481	452	407	504	430	104	74	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
13	20231129	131048	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	1008	2	0.16	508	508	500	573	425	499	504.00	0.00	0	0	555	526	481	452	407	504	430	104	74	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
14	20231129	121050	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	1008	2	0.16	508	508	500	573	425	499	504.00	0.00	0	0	555	526	481	452	407	504	430	104	74	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
15	20231129	111051	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	1008	2	0.16	508	508	500	573	425	499	504.00	0.00	0	0	555	526	481	452	407	504	430	104	74	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
16	20231129	101047	57	100.00	KONEX			N	N	N	N		N	508	9	2	1.80	508	1	0.08	508	508	508	573	425	499	508.00	0.00	0	0	555	526	481	452	407	504	430	104	74	500	290	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	770	-34.03	20230829	360	41.11	20230721	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
17	20231129	091043	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	555	526	481	452	407	504	430	104	74	500	290	1	1	20774684	104	49.90	0.41	12	0.00	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
18	20231128	161043	57	100.00	KONEX			N	N	N	N		N	499	-9	5	-1.77	537432	1231	123100.00	510	510	436	584	432	508	436.58	0.00	0	0	508	508	508	508	508	508	508	104	76	500	300	1	1	20774684	104	49.90	0.41	12	0.01	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
19	20231128	150932	57	100.00	KONEX			N	N	N	N		N	499	-9	5	-1.77	537432	1231	123100.00	510	510	436	584	432	508	436.58	0.00	0	0	508	508	508	508	508	508	508	104	76	500	300	1	1	20774684	104	49.90	0.41	12	0.01	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
20	20231128	141044	57	100.00	KONEX			N	N	N	N		N	500	-8	5	-1.57	533440	1223	122300.00	510	510	436	584	432	508	436.17	0.00	0	0	508	508	508	508	508	508	508	104	76	500	300	1	1	20774684	104	50.00	0.41	12	0.01	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
21	20231128	131035	57	100.00	KONEX			N	N	N	N		N	436	-72	5	-14.17	532940	1222	122200.00	510	510	436	584	432	508	436.12	0.00	0	0	508	508	508	508	508	508	508	104	76	500	300	1	1	20774684	91	43.60	0.35	12	0.01	10.00	1231.00	770	20230829	-43.38	360	20230721	21.11	770	-43.38	20230829	360	21.11	20230721	770	-43.38	20230829	360	21.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
22	20231128	121043	57	100.00	KONEX			N	N	N	N		N	510	2	2	0.39	510	1	100.00	510	510	510	584	432	508	510.00	0.00	0	0	508	508	508	508	508	508	508	104	76	500	300	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	770	-33.77	20230829	360	41.67	20230721	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
23	20231128	111043	57	100.00	KONEX			N	N	N	N		N	510	2	2	0.39	510	1	100.00	510	510	510	584	432	508	510.00	0.00	0	0	508	508	508	508	508	508	508	104	76	500	300	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	770	-33.77	20230829	360	41.67	20230721	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
24	20231128	101037	57	100.00	KONEX			N	N	N	N		N	510	2	2	0.39	510	1	100.00	510	510	510	584	432	508	510.00	0.00	0	0	508	508	508	508	508	508	508	104	76	500	300	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	770	-33.77	20230829	360	41.67	20230721	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
25	20231128	091039	57	100.00	KONEX			N	N	N	N		N	510	2	2	0.39	510	1	100.00	510	510	510	584	432	508	510.00	0.00	0	0	508	508	508	508	508	508	508	104	76	500	300	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	770	-33.77	20230829	360	41.67	20230721	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
26	20231127	161031	57	100.00	KONEX			N	N	N	N		N	508	9	2	1.80	508	1	0.08	508	508	508	573	425	499	508.00	0.00	0	0	505	501	500	496	495	501	496	104	74	500	290	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	770	-34.03	20230829	360	41.11	20230721	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
27	20231127	151042	57	100.00	KONEX			N	N	N	N		N	508	9	2	1.80	508	1	0.08	508	508	508	573	425	499	508.00	0.00	0	0	505	501	500	496	495	501	496	104	74	500	290	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	770	-34.03	20230829	360	41.11	20230721	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
28	20231127	141040	57	100.00	KONEX			N	N	N	N		N	508	9	2	1.80	508	1	0.08	508	508	508	573	425	499	508.00	0.00	0	0	505	501	500	496	495	501	496	104	74	500	290	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	770	-34.03	20230829	360	41.11	20230721	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
29	20231127	131042	57	100.00	KONEX			N	N	N	N		N	508	9	2	1.80	508	1	0.08	508	508	508	573	425	499	508.00	0.00	0	0	505	501	500	496	495	501	496	104	74	500	290	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	770	-34.03	20230829	360	41.11	20230721	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
30	20231127	121047	57	100.00	KONEX			N	N	N	N		N	508	9	2	1.80	508	1	0.08	508	508	508	573	425	499	508.00	0.00	0	0	505	501	500	496	495	501	496	104	74	500	290	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	770	-34.03	20230829	360	41.11	20230721	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
31	20231127	111029	57	100.00	KONEX			N	N	N	N		N	508	9	2	1.80	508	1	0.08	508	508	508	573	425	499	508.00	0.00	0	0	505	501	500	496	495	501	496	104	74	500	290	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	770	-34.03	20230829	360	41.11	20230721	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
32	20231127	101027	57	100.00	KONEX			N	N	N	N		N	508	9	2	1.80	508	1	0.08	508	508	508	573	425	499	508.00	0.00	0	0	505	501	500	496	495	501	496	104	74	500	290	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	770	-34.03	20230829	360	41.11	20230721	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
33	20231127	091031	57	100.00	KONEX			N	N	N	N		N	508	9	2	1.80	508	1	0.08	508	508	508	573	425	499	508.00	0.00	0	0	505	501	500	496	495	501	496	104	74	500	290	1	1	20774684	106	50.80	0.41	12	0.00	10.00	1231.00	770	20230829	-34.03	360	20230721	41.11	770	-34.03	20230829	360	41.11	20230721	770	-34.03	20230829	360	41.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
34	20231124	161024	57	100.00	KONEX			N	N	N	N		N	499	6	2	1.22	600654	1201	25.42	504	504	499	566	420	493	500.13	0.00	0	0	536	514	482	460	428	498	444	104	73	500	290	1	1	20774684	104	49.90	0.41	12	0.01	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
35	20231124	151033	57	100.00	KONEX			N	N	N	N		N	499	6	2	1.22	600654	1201	25.42	504	504	499	566	420	493	500.13	0.00	0	0	536	514	482	460	428	498	444	104	73	500	290	1	1	20774684	104	49.90	0.41	12	0.01	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
36	20231124	141031	57	100.00	KONEX			N	N	N	N		N	499	6	2	1.22	600654	1201	25.42	504	504	499	566	420	493	500.13	0.00	0	0	536	514	482	460	428	498	444	104	73	500	290	1	1	20774684	104	49.90	0.41	12	0.01	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
37	20231124	131027	57	100.00	KONEX			N	N	N	N		N	499	6	2	1.22	600654	1201	25.42	504	504	499	566	420	493	500.13	0.00	0	0	536	514	482	460	428	498	444	104	73	500	290	1	1	20774684	104	49.90	0.41	12	0.01	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
38	20231124	121034	57	100.00	KONEX			N	N	N	N		N	499	6	2	1.22	600654	1201	25.42	504	504	499	566	420	493	500.13	0.00	0	0	536	514	482	460	428	498	444	104	73	500	290	1	1	20774684	104	49.90	0.41	12	0.01	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
39	20231124	111030	57	100.00	KONEX			N	N	N	N		N	504	11	2	2.23	504	1	0.02	504	504	504	566	420	493	504.00	0.00	0	0	536	514	482	460	428	498	444	104	73	500	290	1	1	20774684	105	50.40	0.41	12	0.00	10.00	1231.00	770	20230829	-34.55	360	20230721	40.00	770	-34.55	20230829	360	40.00	20230721	770	-34.55	20230829	360	40.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
40	20231124	101032	57	100.00	KONEX			N	N	N	N		N	504	11	2	2.23	504	1	0.02	504	504	504	566	420	493	504.00	0.00	0	0	536	514	482	460	428	498	444	104	73	500	290	1	1	20774684	105	50.40	0.41	12	0.00	10.00	1231.00	770	20230829	-34.55	360	20230721	40.00	770	-34.55	20230829	360	40.00	20230721	770	-34.55	20230829	360	40.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
41	20231124	091027	57	100.00	KONEX			N	N	N	N		N	504	11	2	2.23	504	1	0.02	504	504	504	566	420	493	504.00	0.00	0	0	536	514	482	460	428	498	444	104	73	500	290	1	1	20774684	105	50.40	0.41	12	0.00	10.00	1231.00	770	20230829	-34.55	360	20230721	40.00	770	-34.55	20230829	360	40.00	20230721	770	-34.55	20230829	360	40.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
42	20231123	161012	57	100.00	KONEX			N	N	N	N		N	493	-4	5	-0.80	2132433	4725	1968.75	504	504	450	571	423	497	451.30	0.00	0	0	546	521	478	453	410	500	432	104	74	500	290	1	1	20774684	102	49.30	0.40	12	0.02	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
43	20231123	151048	57	100.00	KONEX			N	N	N	N		N	493	-4	5	-0.80	2131940	4724	1968.33	504	504	450	571	423	497	451.30	0.00	0	0	546	521	478	453	410	500	432	104	74	500	290	1	1	20774684	102	49.30	0.40	12	0.02	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
44	20231123	141049	57	100.00	KONEX			N	N	N	N		N	493	-4	5	-0.80	2131940	4724	1968.33	504	504	450	571	423	497	451.30	0.00	0	0	546	521	478	453	410	500	432	104	74	500	290	1	1	20774684	102	49.30	0.40	12	0.02	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
45	20231123	131046	57	100.00	KONEX			N	N	N	N		N	493	-4	5	-0.80	2131940	4724	1968.33	504	504	450	571	423	497	451.30	0.00	0	0	546	521	478	453	410	500	432	104	74	500	290	1	1	20774684	102	49.30	0.40	12	0.02	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
46	20231123	121029	57	100.00	KONEX			N	N	N	N		N	493	-4	5	-0.80	2131940	4724	1968.33	504	504	450	571	423	497	451.30	0.00	0	0	546	521	478	453	410	500	432	104	74	500	290	1	1	20774684	102	49.30	0.40	12	0.02	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
47	20231123	111058	57	100.00	KONEX			N	N	N	N		N	499	2	2	0.40	1003	2	0.83	504	504	499	571	423	497	501.50	0.00	0	0	546	521	478	453	410	500	432	104	74	500	290	1	1	20774684	104	49.90	0.41	12	0.00	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
48	20231123	101032	57	100.00	KONEX			N	N	N	N		N	499	2	2	0.40	1003	2	0.83	504	504	499	571	423	497	501.50	0.00	0	0	546	521	478	453	410	500	432	104	74	500	290	1	1	20774684	104	49.90	0.41	12	0.00	10.00	1231.00	770	20230829	-35.19	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
49	20231123	091029	57	100.00	KONEX			N	N	N	N		N	504	7	2	1.41	504	1	0.42	504	504	504	571	423	497	504.00	0.00	0	0	546	521	478	453	410	500	432	104	74	500	290	1	1	20774684	105	50.40	0.41	12	0.00	10.00	1231.00	770	20230829	-34.55	360	20230721	40.00	770	-34.55	20230829	360	40.00	20230721	770	-34.55	20230829	360	40.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
50	20231122	160950	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	117307	240	1142.86	503	503	435	572	424	498	488.78	0.00	0	0	506	502	500	496	494	501	495	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
51	20231122	151010	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	117307	240	1142.86	503	503	435	572	424	498	488.78	0.00	0	0	506	502	500	496	494	501	495	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
52	20231122	141001	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	117307	240	1142.86	503	503	435	572	424	498	488.78	0.00	0	0	506	502	500	496	494	501	495	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
53	20231122	131038	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	117307	240	1142.86	503	503	435	572	424	498	488.78	0.00	0	0	506	502	500	496	494	501	495	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
54	20231122	121042	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	12372	28	133.33	503	503	435	572	424	498	441.86	0.00	0	0	506	502	500	496	494	501	495	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
55	20231122	111127	57	100.00	KONEX			N	N	N	N		N	503	5	2	1.00	503	1	4.76	503	503	503	572	424	498	503.00	0.00	0	0	506	502	500	496	494	501	495	104	74	500	290	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	770	20230829	-34.68	360	20230721	39.72	770	-34.68	20230829	360	39.72	20230721	770	-34.68	20230829	360	39.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
56	20231122	101052	57	100.00	KONEX			N	N	N	N		N	503	5	2	1.00	503	1	4.76	503	503	503	572	424	498	503.00	0.00	0	0	506	502	500	496	494	501	495	104	74	500	290	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	770	20230829	-34.68	360	20230721	39.72	770	-34.68	20230829	360	39.72	20230721	770	-34.68	20230829	360	39.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
57	20231122	090958	57	100.00	KONEX			N	N	N	N		N	503	5	2	1.00	503	1	4.76	503	503	503	572	424	498	503.00	0.00	0	0	506	502	500	496	494	501	495	104	74	500	290	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	770	20230829	-34.68	360	20230721	39.72	770	-34.68	20230829	360	39.72	20230721	770	-34.68	20230829	360	39.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
58	20231121	161004	57	100.00	KONEX			N	N	N	N		N	498	8	2	1.63	10464	21	2.48	504	504	498	563	417	490	498.29	0.00	0	0	548	518	472	442	396	496	420	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
59	20231121	151007	57	100.00	KONEX			N	N	N	N		N	498	8	2	1.63	10464	21	2.48	504	504	498	563	417	490	498.29	0.00	0	0	548	518	472	442	396	496	420	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	20231121	140952	57	100.00	KONEX			N	N	N	N		N	504	14	2	2.86	504	1	0.12	504	504	504	563	417	490	504.00	0.00	0	0	548	518	472	442	396	496	420	104	73	500	290	1	1	20774684	105	50.40	0.41	12	0.00	10.00	1231.00	770	20230829	-34.55	360	20230721	40.00	770	-34.55	20230829	360	40.00	20230721	770	-34.55	20230829	360	40.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
61	20231121	130944	57	100.00	KONEX			N	N	N	N		N	504	14	2	2.86	504	1	0.12	504	504	504	563	417	490	504.00	0.00	0	0	548	518	472	442	396	496	420	104	73	500	290	1	1	20774684	105	50.40	0.41	12	0.00	10.00	1231.00	770	20230829	-34.55	360	20230721	40.00	770	-34.55	20230829	360	40.00	20230721	770	-34.55	20230829	360	40.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
62	20231121	120946	57	100.00	KONEX			N	N	N	N		N	504	14	2	2.86	504	1	0.12	504	504	504	563	417	490	504.00	0.00	0	0	548	518	472	442	396	496	420	104	73	500	290	1	1	20774684	105	50.40	0.41	12	0.00	10.00	1231.00	770	20230829	-34.55	360	20230721	40.00	770	-34.55	20230829	360	40.00	20230721	770	-34.55	20230829	360	40.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
63	20231121	110940	57	100.00	KONEX			N	N	N	N		N	504	14	2	2.86	504	1	0.12	504	504	504	563	417	490	504.00	0.00	0	0	548	518	472	442	396	496	420	104	73	500	290	1	1	20774684	105	50.40	0.41	12	0.00	10.00	1231.00	770	20230829	-34.55	360	20230721	40.00	770	-34.55	20230829	360	40.00	20230721	770	-34.55	20230829	360	40.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
64	20231121	100917	57	100.00	KONEX			N	N	N	N		N	504	14	2	2.86	504	1	0.12	504	504	504	563	417	490	504.00	0.00	0	0	548	518	472	442	396	496	420	104	73	500	290	1	1	20774684	105	50.40	0.41	12	0.00	10.00	1231.00	770	20230829	-34.55	360	20230721	40.00	770	-34.55	20230829	360	40.00	20230721	770	-34.55	20230829	360	40.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
65	20231121	090932	57	100.00	KONEX			N	N	N	N		N	504	14	2	2.86	504	1	0.12	504	504	504	563	417	490	504.00	0.00	0	0	548	518	472	442	396	496	420	104	73	500	290	1	1	20774684	105	50.40	0.41	12	0.00	10.00	1231.00	770	20230829	-34.55	360	20230721	40.00	770	-34.55	20230829	360	40.00	20230721	770	-34.55	20230829	360	40.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
66	20231120	160937	57	100.00	KONEX			N	N	N	N		N	490	1	2	0.20	362803	846	31.72	502	502	426	562	416	489	428.85	0.00	0	0	541	514	462	435	383	528	449	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
67	20231120	150946	57	100.00	KONEX			N	N	N	N		N	493	4	2	0.82	357903	836	31.35	502	502	426	562	416	489	428.11	0.00	0	0	541	514	462	435	383	528	449	104	73	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
68	20231120	140946	57	100.00	KONEX			N	N	N	N		N	501	12	2	2.45	305432	715	26.81	502	502	426	562	416	489	427.18	0.00	0	0	541	514	462	435	383	528	449	104	73	500	290	1	1	20774684	104	50.10	0.41	12	0.00	10.00	1231.00	770	20230829	-34.94	360	20230721	39.17	770	-34.94	20230829	360	39.17	20230721	770	-34.94	20230829	360	39.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
69	20231120	130939	57	100.00	KONEX			N	N	N	N		N	501	12	2	2.45	305432	715	26.81	502	502	426	562	416	489	427.18	0.00	0	0	541	514	462	435	383	528	449	104	73	500	290	1	1	20774684	104	50.10	0.41	12	0.00	10.00	1231.00	770	20230829	-34.94	360	20230721	39.17	770	-34.94	20230829	360	39.17	20230721	770	-34.94	20230829	360	39.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
70	20231120	120943	57	100.00	KONEX			N	N	N	N		N	501	12	2	2.45	305432	715	26.81	502	502	426	562	416	489	427.18	0.00	0	0	541	514	462	435	383	528	449	104	73	500	290	1	1	20774684	104	50.10	0.41	12	0.00	10.00	1231.00	770	20230829	-34.94	360	20230721	39.17	770	-34.94	20230829	360	39.17	20230721	770	-34.94	20230829	360	39.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
71	20231120	110938	57	100.00	KONEX			N	N	N	N		N	501	12	2	2.45	305432	715	26.81	502	502	426	562	416	489	427.18	0.00	0	0	541	514	462	435	383	528	449	104	73	500	290	1	1	20774684	104	50.10	0.41	12	0.00	10.00	1231.00	770	20230829	-34.94	360	20230721	39.17	770	-34.94	20230829	360	39.17	20230721	770	-34.94	20230829	360	39.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
72	20231120	100936	57	100.00	KONEX			N	N	N	N		N	501	12	2	2.45	305432	715	26.81	502	502	426	562	416	489	427.18	0.00	0	0	541	514	462	435	383	528	449	104	73	500	290	1	1	20774684	104	50.10	0.41	12	0.00	10.00	1231.00	770	20230829	-34.94	360	20230721	39.17	770	-34.94	20230829	360	39.17	20230721	770	-34.94	20230829	360	39.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
73	20231120	090945	57	100.00	KONEX			N	N	N	N		N	502	13	2	2.66	502	1	0.04	502	502	502	562	416	489	502.00	0.00	0	0	541	514	462	435	383	528	449	104	73	500	290	1	1	20774684	104	50.20	0.41	12	0.00	10.00	1231.00	770	20230829	-34.81	360	20230721	39.44	770	-34.81	20230829	360	39.44	20230721	770	-34.81	20230829	360	39.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
74	20231117	161005	57	100.00	KONEX			N	N	N	N		N	489	34	2	7.47	1202649	2667	1720.65	455	489	410	523	387	455	450.94	0.00	0	0	539	496	459	416	379	478	398	104	68	500	270	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	20231117	151011	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	1154385	2561	1652.26	455	455	410	523	387	455	450.76	0.00	0	0	539	496	459	416	379	478	398	104	68	500	270	1	1	20774684	95	45.50	0.37	12	0.01	10.00	1231.00	770	20230829	-40.91	360	20230721	26.39	770	-40.91	20230829	360	26.39	20230721	770	-40.91	20230829	360	26.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
76	20231117	141005	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	1154385	2561	1652.26	455	455	410	523	387	455	450.76	0.00	0	0	539	496	459	416	379	478	398	104	68	500	270	1	1	20774684	95	45.50	0.37	12	0.01	10.00	1231.00	770	20230829	-40.91	360	20230721	26.39	770	-40.91	20230829	360	26.39	20230721	770	-40.91	20230829	360	26.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
77	20231117	131003	57	100.00	KONEX			N	N	N	N		N	450	-5	5	-1.10	252415	561	361.94	455	455	410	523	387	455	449.94	0.00	0	0	539	496	459	416	379	478	398	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
78	20231117	121006	57	100.00	KONEX			N	N	N	N		N	450	-5	5	-1.10	2665	6	3.87	455	455	410	523	387	455	444.17	0.00	0	0	539	496	459	416	379	478	398	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
79	20231117	111010	57	100.00	KONEX			N	N	N	N		N	450	-5	5	-1.10	2665	6	3.87	455	455	410	523	387	455	444.17	0.00	0	0	539	496	459	416	379	478	398	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
80	20231117	101007	57	100.00	KONEX			N	N	N	N		N	450	-5	5	-1.10	2665	6	3.87	455	455	410	523	387	455	444.17	0.00	0	0	539	496	459	416	379	478	398	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
81	20231117	091008	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	455	1	0.65	455	455	455	523	387	455	455.00	0.00	0	0	539	496	459	416	379	478	398	104	68	500	270	1	1	20774684	95	45.50	0.37	12	0.00	10.00	1231.00	770	20230829	-40.91	360	20230721	26.39	770	-40.91	20230829	360	26.39	20230721	770	-40.91	20230829	360	26.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
82	20231116	161005	57	100.00	KONEX			N	N	N	N		N	455	-3	5	-0.66	23397	55	3.62	502	502	422	526	390	458	425.40	0.00	0	0	516	486	472	442	428	480	436	104	68	500	270	1	1	20774684	95	45.50	0.37	12	0.00	10.00	1231.00	770	20230829	-40.91	360	20230721	26.39	770	-40.91	20230829	360	26.39	20230721	770	-40.91	20230829	360	26.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
83	20231116	151000	57	100.00	KONEX			N	N	N	N		N	455	-3	5	-0.66	23397	55	3.62	502	502	422	526	390	458	425.40	0.00	0	0	516	486	472	442	428	480	436	104	68	500	270	1	1	20774684	95	45.50	0.37	12	0.00	10.00	1231.00	770	20230829	-40.91	360	20230721	26.39	770	-40.91	20230829	360	26.39	20230721	770	-40.91	20230829	360	26.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
84	20231116	140936	57	100.00	KONEX			N	N	N	N		N	455	-3	5	-0.66	23397	55	3.62	502	502	422	526	390	458	425.40	0.00	0	0	516	486	472	442	428	480	436	104	68	500	270	1	1	20774684	95	45.50	0.37	12	0.00	10.00	1231.00	770	20230829	-40.91	360	20230721	26.39	770	-40.91	20230829	360	26.39	20230721	770	-40.91	20230829	360	26.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
85	20231116	131000	57	100.00	KONEX			N	N	N	N		N	455	-3	5	-0.66	23397	55	3.62	502	502	422	526	390	458	425.40	0.00	0	0	516	486	472	442	428	480	436	104	68	500	270	1	1	20774684	95	45.50	0.37	12	0.00	10.00	1231.00	770	20230829	-40.91	360	20230721	26.39	770	-40.91	20230829	360	26.39	20230721	770	-40.91	20230829	360	26.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
86	20231116	121001	57	100.00	KONEX			N	N	N	N		N	455	-3	5	-0.66	22942	54	3.55	502	502	422	526	390	458	424.85	0.00	0	0	516	486	472	442	428	480	436	104	68	500	270	1	1	20774684	95	45.50	0.37	12	0.00	10.00	1231.00	770	20230829	-40.91	360	20230721	26.39	770	-40.91	20230829	360	26.39	20230721	770	-40.91	20230829	360	26.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
87	20231116	111000	57	100.00	KONEX			N	N	N	N		N	455	-3	5	-0.66	22942	54	3.55	502	502	422	526	390	458	424.85	0.00	0	0	516	486	472	442	428	480	436	104	68	500	270	1	1	20774684	95	45.50	0.37	12	0.00	10.00	1231.00	770	20230829	-40.91	360	20230721	26.39	770	-40.91	20230829	360	26.39	20230721	770	-40.91	20230829	360	26.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
88	20231116	101000	57	100.00	KONEX			N	N	N	N		N	502	44	2	9.61	502	1	0.07	502	502	502	526	390	458	502.00	0.00	0	0	516	486	472	442	428	480	436	104	68	500	270	1	1	20774684	104	50.20	0.41	12	0.00	10.00	1231.00	770	20230829	-34.81	360	20230721	39.44	770	-34.81	20230829	360	39.44	20230721	770	-34.81	20230829	360	39.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
89	20231116	091005	57	100.00	KONEX			N	N	N	N		N	458	0	3	0.00	0	0	0.00	0	0	0	526	390	458	0.00	0.00	0	0	516	486	472	442	428	480	436	104	68	500	270	1	1	20774684	95	45.80	0.37	12	0.00	10.00	1231.00	770	20230829	-40.52	360	20230721	27.22	770	-40.52	20230829	360	27.22	20230721	770	-40.52	20230829	360	27.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
90	20231115	160852	57	100.00	KONEX			N	N	N	N		N	458	-38	5	-7.66	728137	1521	5850.00	502	502	458	570	422	496	478.72	0.00	0	0	501	498	497	494	493	498	494	104	74	500	290	1	1	20774684	95	45.80	0.37	12	0.01	10.00	1231.00	770	20230829	-40.52	360	20230721	27.22	770	-40.52	20230829	360	27.22	20230721	770	-40.52	20230829	360	27.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
91	20231115	151017	57	100.00	KONEX			N	N	N	N		N	459	-37	5	-7.46	723557	1511	5811.54	502	502	459	570	422	496	478.86	0.00	0	0	501	498	497	494	493	498	494	104	74	500	290	1	1	20774684	95	45.90	0.37	12	0.01	10.00	1231.00	770	20230829	-40.39	360	20230721	27.50	770	-40.39	20230829	360	27.50	20230721	770	-40.39	20230829	360	27.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
92	20231115	141014	57	100.00	KONEX			N	N	N	N		N	485	-11	5	-2.22	489467	1001	3850.00	502	502	485	570	422	496	488.98	0.00	0	0	501	498	497	494	493	498	494	104	74	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
93	20231115	131015	57	100.00	KONEX			N	N	N	N		N	502	6	2	1.21	502	1	3.85	502	502	502	570	422	496	502.00	0.00	0	0	501	498	497	494	493	498	494	104	74	500	290	1	1	20774684	104	50.20	0.41	12	0.00	10.00	1231.00	770	20230829	-34.81	360	20230721	39.44	770	-34.81	20230829	360	39.44	20230721	770	-34.81	20230829	360	39.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
94	20231115	121017	57	100.00	KONEX			N	N	N	N		N	502	6	2	1.21	502	1	3.85	502	502	502	570	422	496	502.00	0.00	0	0	501	498	497	494	493	498	494	104	74	500	290	1	1	20774684	104	50.20	0.41	12	0.00	10.00	1231.00	770	20230829	-34.81	360	20230721	39.44	770	-34.81	20230829	360	39.44	20230721	770	-34.81	20230829	360	39.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
95	20231115	111027	57	100.00	KONEX			N	N	N	N		N	502	6	2	1.21	502	1	3.85	502	502	502	570	422	496	502.00	0.00	0	0	501	498	497	494	493	498	494	104	74	500	290	1	1	20774684	104	50.20	0.41	12	0.00	10.00	1231.00	770	20230829	-34.81	360	20230721	39.44	770	-34.81	20230829	360	39.44	20230721	770	-34.81	20230829	360	39.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
96	20231115	101019	57	100.00	KONEX			N	N	N	N		N	502	6	2	1.21	502	1	3.85	502	502	502	570	422	496	502.00	0.00	0	0	501	498	497	494	493	498	494	104	74	500	290	1	1	20774684	104	50.20	0.41	12	0.00	10.00	1231.00	770	20230829	-34.81	360	20230721	39.44	770	-34.81	20230829	360	39.44	20230721	770	-34.81	20230829	360	39.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
97	20231115	091009	57	100.00	KONEX			N	N	N	N		N	502	6	2	1.21	502	1	3.85	502	502	502	570	422	496	502.00	0.00	0	0	501	498	497	494	493	498	494	104	74	500	290	1	1	20774684	104	50.20	0.41	12	0.00	10.00	1231.00	770	20230829	-34.81	360	20230721	39.44	770	-34.81	20230829	360	39.44	20230721	770	-34.81	20230829	360	39.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
98	20231114	160955	57	100.00	KONEX			N	N	N	N		N	496	6	2	1.22	12900	26	2600.00	500	500	496	563	417	490	496.15	0.00	0	0	490	490	490	490	490	490	490	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
99	20231114	151000	57	100.00	KONEX			N	N	N	N		N	500	10	2	2.04	500	1	100.00	500	500	500	563	417	490	500.00	0.00	0	0	490	490	490	490	490	490	490	104	73	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
100	20231114	140958	57	100.00	KONEX			N	N	N	N		N	500	10	2	2.04	500	1	100.00	500	500	500	563	417	490	500.00	0.00	0	0	490	490	490	490	490	490	490	104	73	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
101	20231114	130959	57	100.00	KONEX			N	N	N	N		N	500	10	2	2.04	500	1	100.00	500	500	500	563	417	490	500.00	0.00	0	0	490	490	490	490	490	490	490	104	73	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
102	20231114	121001	57	100.00	KONEX			N	N	N	N		N	500	10	2	2.04	500	1	100.00	500	500	500	563	417	490	500.00	0.00	0	0	490	490	490	490	490	490	490	104	73	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
103	20231114	111012	57	100.00	KONEX			N	N	N	N		N	500	10	2	2.04	500	1	100.00	500	500	500	563	417	490	500.00	0.00	0	0	490	490	490	490	490	490	490	104	73	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
104	20231114	101001	57	100.00	KONEX			N	N	N	N		N	500	10	2	2.04	500	1	100.00	500	500	500	563	417	490	500.00	0.00	0	0	490	490	490	490	490	490	490	104	73	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
105	20231114	090951	57	100.00	KONEX			N	N	N	N		N	500	10	2	2.04	500	1	100.00	500	500	500	563	417	490	500.00	0.00	0	0	490	490	490	490	490	490	490	104	73	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
106	20231113	160943	57	100.00	KONEX			N	N	N	N		N	490	11	2	2.30	490	1	0.21	490	490	490	550	408	479	490.00	0.00	0	0	526	502	466	442	406	484	424	104	71	500	280	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
107	20231113	150938	57	100.00	KONEX			N	N	N	N		N	490	11	2	2.30	490	1	0.21	490	490	490	550	408	479	490.00	0.00	0	0	526	502	466	442	406	484	424	104	71	500	280	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
108	20231113	140939	57	100.00	KONEX			N	N	N	N		N	490	11	2	2.30	490	1	0.21	490	490	490	550	408	479	490.00	0.00	0	0	526	502	466	442	406	484	424	104	71	500	280	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
109	20231113	130937	57	100.00	KONEX			N	N	N	N		N	490	11	2	2.30	490	1	0.21	490	490	490	550	408	479	490.00	0.00	0	0	526	502	466	442	406	484	424	104	71	500	280	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
110	20231113	120940	57	100.00	KONEX			N	N	N	N		N	490	11	2	2.30	490	1	0.21	490	490	490	550	408	479	490.00	0.00	0	0	526	502	466	442	406	484	424	104	71	500	280	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
111	20231113	110936	57	100.00	KONEX			N	N	N	N		N	490	11	2	2.30	490	1	0.21	490	490	490	550	408	479	490.00	0.00	0	0	526	502	466	442	406	484	424	104	71	500	280	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
112	20231113	100933	57	100.00	KONEX			N	N	N	N		N	490	11	2	2.30	490	1	0.21	490	490	490	550	408	479	490.00	0.00	0	0	526	502	466	442	406	484	424	104	71	500	280	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
113	20231113	090942	57	100.00	KONEX			N	N	N	N		N	490	11	2	2.30	490	1	0.21	490	490	490	550	408	479	490.00	0.00	0	0	526	502	466	442	406	484	424	104	71	500	280	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
114	20231110	160953	57	100.00	KONEX			N	N	N	N		N	479	29	2	6.44	208694	481	2290.48	490	490	430	517	383	450	433.88	0.00	0	0	490	470	460	440	430	465	435	104	67	500	270	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
115	20231110	150956	57	100.00	KONEX			N	N	N	N		N	481	31	2	6.89	193845	450	2142.86	490	490	430	517	383	450	430.77	0.00	0	0	490	470	460	440	430	465	435	104	67	500	270	1	1	20774684	100	48.10	0.39	12	0.00	10.00	1231.00	770	20230829	-37.53	360	20230721	33.61	770	-37.53	20230829	360	33.61	20230721	770	-37.53	20230829	360	33.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
116	20231110	140944	57	100.00	KONEX			N	N	N	N		N	481	31	2	6.89	193845	450	2142.86	490	490	430	517	383	450	430.77	0.00	0	0	490	470	460	440	430	465	435	104	67	500	270	1	1	20774684	100	48.10	0.39	12	0.00	10.00	1231.00	770	20230829	-37.53	360	20230721	33.61	770	-37.53	20230829	360	33.61	20230721	770	-37.53	20230829	360	33.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
117	20231110	130945	57	100.00	KONEX			N	N	N	N		N	481	31	2	6.89	193845	450	2142.86	490	490	430	517	383	450	430.77	0.00	0	0	490	470	460	440	430	465	435	104	67	500	270	1	1	20774684	100	48.10	0.39	12	0.00	10.00	1231.00	770	20230829	-37.53	360	20230721	33.61	770	-37.53	20230829	360	33.61	20230721	770	-37.53	20230829	360	33.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
118	20231110	120952	57	100.00	KONEX			N	N	N	N		N	482	32	2	7.11	1429	3	14.29	490	490	457	517	383	450	476.33	0.00	0	0	490	470	460	440	430	465	435	104	67	500	270	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
119	20231110	110935	57	100.00	KONEX			N	N	N	N		N	482	32	2	7.11	1429	3	14.29	490	490	457	517	383	450	476.33	0.00	0	0	490	470	460	440	430	465	435	104	67	500	270	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
120	20231110	100945	57	100.00	KONEX			N	N	N	N		N	490	40	2	8.89	490	1	4.76	490	490	490	517	383	450	490.00	0.00	0	0	490	470	460	440	430	465	435	104	67	500	270	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
121	20231110	090929	57	100.00	KONEX			N	N	N	N		N	490	40	2	8.89	490	1	4.76	490	490	490	517	383	450	490.00	0.00	0	0	490	470	460	440	430	465	435	104	67	500	270	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
122	20231109	160923	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	9480	21	18.58	480	480	450	517	383	450	451.43	0.00	0	0	495	472	461	438	427	467	433	104	67	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
123	20231109	150922	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	9480	21	18.58	480	480	450	517	383	450	451.43	0.00	0	0	495	472	461	438	427	467	433	104	67	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
124	20231109	140918	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	9480	21	18.58	480	480	450	517	383	450	451.43	0.00	0	0	495	472	461	438	427	467	433	104	67	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
125	20231109	130921	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	4980	11	9.73	480	480	450	517	383	450	452.73	0.00	0	0	495	472	461	438	427	467	433	104	67	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
126	20231109	120926	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	4980	11	9.73	480	480	450	517	383	450	452.73	0.00	0	0	495	472	461	438	427	467	433	104	67	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
127	20231109	110921	57	100.00	KONEX			N	N	N	N		N	480	30	2	6.67	480	1	0.88	480	480	480	517	383	450	480.00	0.00	0	0	495	472	461	438	427	467	433	104	67	500	270	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
128	20231109	100916	57	100.00	KONEX			N	N	N	N		N	480	30	2	6.67	480	1	0.88	480	480	480	517	383	450	480.00	0.00	0	0	495	472	461	438	427	467	433	104	67	500	270	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
129	20231109	090923	57	100.00	KONEX			N	N	N	N		N	480	30	2	6.67	480	1	0.88	480	480	480	517	383	450	480.00	0.00	0	0	495	472	461	438	427	467	433	104	67	500	270	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
130	20231108	160915	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	50884	113	27.36	484	484	450	527	391	459	450.30	0.00	0	0	466	462	456	452	446	464	454	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
131	20231108	150920	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	50884	113	27.36	484	484	450	527	391	459	450.30	0.00	0	0	466	462	456	452	446	464	454	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
132	20231108	140914	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	50884	113	27.36	484	484	450	527	391	459	450.30	0.00	0	0	466	462	456	452	446	464	454	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
133	20231108	130912	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	50884	113	27.36	484	484	450	527	391	459	450.30	0.00	0	0	466	462	456	452	446	464	454	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
134	20231108	120908	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	50884	113	27.36	484	484	450	527	391	459	450.30	0.00	0	0	466	462	456	452	446	464	454	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
135	20231108	110915	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	49984	111	26.88	484	484	450	527	391	459	450.31	0.00	0	0	466	462	456	452	446	464	454	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
136	20231108	100915	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	49984	111	26.88	484	484	450	527	391	459	450.31	0.00	0	0	466	462	456	452	446	464	454	104	68	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
137	20231108	090911	57	100.00	KONEX			N	N	N	N		N	484	25	2	5.45	484	1	0.24	484	484	484	527	391	459	484.00	0.00	0	0	466	462	456	452	446	464	454	104	68	500	270	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
138	20231107	160914	57	100.00	KONEX			N	N	N	N		N	459	-18	5	-3.77	186924	413	20650.00	455	460	450	548	406	477	452.60	0.00	0	0	477	477	477	477	477	477	477	104	71	500	280	1	1	20774684	95	45.90	0.37	12	0.00	10.00	1231.00	770	20230829	-40.39	360	20230721	27.50	770	-40.39	20230829	360	27.50	20230721	770	-40.39	20230829	360	27.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
139	20231107	150916	57	100.00	KONEX			N	N	N	N		N	459	-18	5	-3.77	186924	413	20650.00	455	460	450	548	406	477	452.60	0.00	0	0	477	477	477	477	477	477	477	104	71	500	280	1	1	20774684	95	45.90	0.37	12	0.00	10.00	1231.00	770	20230829	-40.39	360	20230721	27.50	770	-40.39	20230829	360	27.50	20230721	770	-40.39	20230829	360	27.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
140	20231107	140917	57	100.00	KONEX			N	N	N	N		N	459	-18	5	-3.77	186924	413	20650.00	455	460	450	548	406	477	452.60	0.00	0	0	477	477	477	477	477	477	477	104	71	500	280	1	1	20774684	95	45.90	0.37	12	0.00	10.00	1231.00	770	20230829	-40.39	360	20230721	27.50	770	-40.39	20230829	360	27.50	20230721	770	-40.39	20230829	360	27.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
141	20231107	130917	57	100.00	KONEX			N	N	N	N		N	459	-18	5	-3.77	186924	413	20650.00	455	460	450	548	406	477	452.60	0.00	0	0	477	477	477	477	477	477	477	104	71	500	280	1	1	20774684	95	45.90	0.37	12	0.00	10.00	1231.00	770	20230829	-40.39	360	20230721	27.50	770	-40.39	20230829	360	27.50	20230721	770	-40.39	20230829	360	27.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
142	20231107	120912	57	100.00	KONEX			N	N	N	N		N	459	-18	5	-3.77	186924	413	20650.00	455	460	450	548	406	477	452.60	0.00	0	0	477	477	477	477	477	477	477	104	71	500	280	1	1	20774684	95	45.90	0.37	12	0.00	10.00	1231.00	770	20230829	-40.39	360	20230721	27.50	770	-40.39	20230829	360	27.50	20230721	770	-40.39	20230829	360	27.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
143	20231107	110911	57	100.00	KONEX			N	N	N	N		N	460	-17	5	-3.56	186465	412	20600.00	455	460	450	548	406	477	452.58	0.00	0	0	477	477	477	477	477	477	477	104	71	500	280	1	1	20774684	96	46.00	0.37	12	0.00	10.00	1231.00	770	20230829	-40.26	360	20230721	27.78	770	-40.26	20230829	360	27.78	20230721	770	-40.26	20230829	360	27.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
144	20231107	100924	57	100.00	KONEX			N	N	N	N		N	460	-17	5	-3.56	186465	412	20600.00	455	460	450	548	406	477	452.58	0.00	0	0	477	477	477	477	477	477	477	104	71	500	280	1	1	20774684	96	46.00	0.37	12	0.00	10.00	1231.00	770	20230829	-40.26	360	20230721	27.78	770	-40.26	20230829	360	27.78	20230721	770	-40.26	20230829	360	27.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
145	20231107	090900	57	100.00	KONEX			N	N	N	N		N	460	-17	5	-3.56	186465	412	20600.00	455	460	450	548	406	477	452.58	0.00	0	0	477	477	477	477	477	477	477	104	71	500	280	1	1	20774684	96	46.00	0.37	12	0.00	10.00	1231.00	770	20230829	-40.26	360	20230721	27.78	770	-40.26	20230829	360	27.78	20230721	770	-40.26	20230829	360	27.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
146	20231106	160852	57	100.00	KONEX			N	N	N	N		N	477	30	2	6.71	954	2	0.02	477	477	477	514	380	447	477.00	0.00	0	0	557	501	474	418	391	488	405	104	67	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	770	-38.05	20230829	360	32.50	20230721	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
147	20231106	150857	57	100.00	KONEX			N	N	N	N		N	477	30	2	6.71	954	2	0.02	477	477	477	514	380	447	477.00	0.00	0	0	557	501	474	418	391	488	405	104	67	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	770	-38.05	20230829	360	32.50	20230721	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
148	20231106	140853	57	100.00	KONEX			N	N	N	N		N	477	30	2	6.71	954	2	0.02	477	477	477	514	380	447	477.00	0.00	0	0	557	501	474	418	391	488	405	104	67	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	770	-38.05	20230829	360	32.50	20230721	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
149	20231106	130901	57	100.00	KONEX			N	N	N	N		N	477	30	2	6.71	954	2	0.02	477	477	477	514	380	447	477.00	0.00	0	0	557	501	474	418	391	488	405	104	67	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	770	-38.05	20230829	360	32.50	20230721	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
150	20231106	120859	57	100.00	KONEX			N	N	N	N		N	477	30	2	6.71	954	2	0.02	477	477	477	514	380	447	477.00	0.00	0	0	557	501	474	418	391	488	405	104	67	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	770	-38.05	20230829	360	32.50	20230721	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
151	20231106	110857	57	100.00	KONEX			N	N	N	N		N	477	30	2	6.71	954	2	0.02	477	477	477	514	380	447	477.00	0.00	0	0	557	501	474	418	391	488	405	104	67	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	770	-38.05	20230829	360	32.50	20230721	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
152	20231106	100832	57	100.00	KONEX			N	N	N	N		N	477	30	2	6.71	954	2	0.02	477	477	477	514	380	447	477.00	0.00	0	0	557	501	474	418	391	488	405	104	67	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	770	-38.05	20230829	360	32.50	20230721	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
153	20231106	090856	57	100.00	KONEX			N	N	N	N		N	477	30	2	6.71	477	1	0.01	477	477	477	514	380	447	477.00	0.00	0	0	557	501	474	418	391	488	405	104	67	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	770	-38.05	20230829	360	32.50	20230721	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
154	20231103	160846	57	100.00	KONEX			N	N	N	N		N	447	-45	5	-9.15	5563664	11705	1170500.00	493	530	447	565	419	492	475.32	0.00	0	0	492	492	492	492	492	492	492	104	73	500	290	1	1	20774684	93	44.70	0.36	12	0.06	10.00	1231.00	770	20230829	-41.95	360	20230721	24.17	770	-41.95	20230829	360	24.17	20230721	770	-41.95	20230829	360	24.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
155	20231103	150841	57	100.00	KONEX			N	N	N	N		N	450	-42	5	-8.54	4473538	9291	929100.00	493	494	450	565	419	492	481.49	0.00	0	0	492	492	492	492	492	492	492	104	73	500	290	1	1	20774684	93	45.00	0.37	12	0.04	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	770	-41.56	20230829	360	25.00	20230721	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
156	20231103	140841	57	100.00	KONEX			N	N	N	N		N	460	-32	5	-6.50	4281715	8865	886500.00	493	494	450	565	419	492	482.99	0.00	0	0	492	492	492	492	492	492	492	104	73	500	290	1	1	20774684	96	46.00	0.37	12	0.04	10.00	1231.00	770	20230829	-40.26	360	20230721	27.78	770	-40.26	20230829	360	27.78	20230721	770	-40.26	20230829	360	27.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
157	20231103	130843	57	100.00	KONEX			N	N	N	N		N	460	-32	5	-6.50	4281715	8865	886500.00	493	494	450	565	419	492	482.99	0.00	0	0	492	492	492	492	492	492	492	104	73	500	290	1	1	20774684	96	46.00	0.37	12	0.04	10.00	1231.00	770	20230829	-40.26	360	20230721	27.78	770	-40.26	20230829	360	27.78	20230721	770	-40.26	20230829	360	27.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
158	20231103	120840	57	100.00	KONEX			N	N	N	N		N	460	-32	5	-6.50	4281255	8864	886400.00	493	494	450	565	419	492	482.99	0.00	0	0	492	492	492	492	492	492	492	104	73	500	290	1	1	20774684	96	46.00	0.37	12	0.04	10.00	1231.00	770	20230829	-40.26	360	20230721	27.78	770	-40.26	20230829	360	27.78	20230721	770	-40.26	20230829	360	27.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
159	20231103	110849	57	100.00	KONEX			N	N	N	N		N	460	-32	5	-6.50	3324245	6764	676400.00	493	494	460	565	419	492	491.46	0.00	0	0	492	492	492	492	492	492	492	104	73	500	290	1	1	20774684	96	46.00	0.37	12	0.03	10.00	1231.00	770	20230829	-40.26	360	20230721	27.78	770	-40.26	20230829	360	27.78	20230721	770	-40.26	20230829	360	27.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
160	20231103	100831	57	100.00	KONEX			N	N	N	N		N	460	-32	5	-6.50	3138865	6361	636100.00	493	494	460	565	419	492	493.45	0.00	0	0	492	492	492	492	492	492	492	104	73	500	290	1	1	20774684	96	46.00	0.37	12	0.03	10.00	1231.00	770	20230829	-40.26	360	20230721	27.78	770	-40.26	20230829	360	27.78	20230721	770	-40.26	20230829	360	27.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
161	20231103	090837	57	100.00	KONEX			N	N	N	N		N	493	1	2	0.20	1643556	3332	333200.00	493	494	492	565	419	492	493.26	0.00	0	0	492	492	492	492	492	492	492	104	73	500	290	1	1	20774684	102	49.30	0.40	12	0.02	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
162	20231102	160837	57	100.00	KONEX			N	N	N	N		N	492	-2	5	-0.40	492	1	0.00	492	492	492	568	420	494	492.00	0.00	0	0	554	524	472	442	390	498	416	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
163	20231102	150846	57	100.00	KONEX			N	N	N	N		N	492	-2	5	-0.40	492	1	0.00	492	492	492	568	420	494	492.00	0.00	0	0	554	524	472	442	390	498	416	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
164	20231102	140831	57	100.00	KONEX			N	N	N	N		N	492	-2	5	-0.40	492	1	0.00	492	492	492	568	420	494	492.00	0.00	0	0	554	524	472	442	390	498	416	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
165	20231102	130836	57	100.00	KONEX			N	N	N	N		N	492	-2	5	-0.40	492	1	0.00	492	492	492	568	420	494	492.00	0.00	0	0	554	524	472	442	390	498	416	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
166	20231102	120833	57	100.00	KONEX			N	N	N	N		N	492	-2	5	-0.40	492	1	0.00	492	492	492	568	420	494	492.00	0.00	0	0	554	524	472	442	390	498	416	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
167	20231102	110832	57	100.00	KONEX			N	N	N	N		N	492	-2	5	-0.40	492	1	0.00	492	492	492	568	420	494	492.00	0.00	0	0	554	524	472	442	390	498	416	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
168	20231102	100833	57	100.00	KONEX			N	N	N	N		N	492	-2	5	-0.40	492	1	0.00	492	492	492	568	420	494	492.00	0.00	0	0	554	524	472	442	390	498	416	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
169	20231102	090839	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	0	0	0.00	0	0	0	568	420	494	0.00	0.00	0	0	554	524	472	442	390	498	416	104	74	500	290	1	1	20774684	103	49.40	0.40	12	0.00	10.00	1231.00	770	20230829	-35.84	360	20230721	37.22	770	-35.84	20230829	360	37.22	20230721	770	-35.84	20230829	360	37.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
170	20231101	160830	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	13028284	30192	274472.72	502	502	420	568	420	494	431.51	0.00	0	0	515	504	499	488	483	502	486	104	74	500	290	1	1	20774684	103	49.40	0.40	12	0.15	10.00	1231.00	770	20230829	-35.84	360	20230721	37.22	770	-35.84	20230829	360	37.22	20230721	770	-35.84	20230829	360	37.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
171	20231101	150830	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	13028284	30192	274472.72	502	502	420	568	420	494	431.51	0.00	0	0	515	504	499	488	483	502	486	104	74	500	290	1	1	20774684	103	49.40	0.40	12	0.15	10.00	1231.00	770	20230829	-35.84	360	20230721	37.22	770	-35.84	20230829	360	37.22	20230721	770	-35.84	20230829	360	37.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
172	20231101	140823	57	100.00	KONEX			N	N	N	N		N	494	0	3	0.00	13028284	30192	274472.72	502	502	420	568	420	494	431.51	0.00	0	0	515	504	499	488	483	502	486	104	74	500	290	1	1	20774684	103	49.40	0.40	12	0.15	10.00	1231.00	770	20230829	-35.84	360	20230721	37.22	770	-35.84	20230829	360	37.22	20230721	770	-35.84	20230829	360	37.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
173	20231101	130831	57	100.00	KONEX			N	N	N	N		N	498	4	2	0.81	86321	187	1700.00	502	502	460	568	420	494	461.61	0.00	0	0	515	504	499	488	483	502	486	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
174	20231101	120849	57	100.00	KONEX			N	N	N	N		N	498	4	2	0.81	86321	187	1700.00	502	502	460	568	420	494	461.61	0.00	0	0	515	504	499	488	483	502	486	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
175	20231101	110856	57	100.00	KONEX			N	N	N	N		N	498	4	2	0.81	86321	187	1700.00	502	502	460	568	420	494	461.61	0.00	0	0	515	504	499	488	483	502	486	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
176	20231101	100844	57	100.00	KONEX			N	N	N	N		N	500	6	2	1.21	2002	4	36.36	502	502	500	568	420	494	500.50	0.00	0	0	515	504	499	488	483	502	486	104	74	500	290	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	770	20230829	-35.06	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	770	-35.06	20230829	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
177	20231101	090845	57	100.00	KONEX			N	N	N	N		N	502	8	2	1.62	502	1	9.09	502	502	502	568	420	494	502.00	0.00	0	0	515	504	499	488	483	502	486	104	74	500	290	1	1	20774684	104	50.20	0.41	12	0.00	10.00	1231.00	770	20230829	-34.81	360	20230721	39.44	770	-34.81	20230829	360	39.44	20230721	770	-34.81	20230829	360	39.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N