KissMeData/258050/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	161113	57	100.00	KONEX			N	N	N	N		N	669	57	2	9.31	187248	297	1.19	679	680	630	703	521	612	630.46	0.00	0	0	796	704	658	566	520	681	543	10	91	100	360	1	1	9994242	67	-5.48	4.29	12	0.00	-122.00	156.00	1200	20221130	-44.25	535	20230905	25.05	1195	-44.02	20230113	535	25.05	20230905	1200	-44.25	20221130	535	25.05	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20231130	151112	57	100.00	KONEX			N	N	N	N		N	669	57	2	9.31	187248	297	1.19	679	680	630	703	521	612	630.46	0.00	0	0	796	704	658	566	520	681	543	10	91	100	360	1	1	9994242	67	-5.48	4.29	12	0.00	-122.00	156.00	1200	20221130	-44.25	535	20230905	25.05	1195	-44.02	20230113	535	25.05	20230905	1200	-44.25	20221130	535	25.05	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20231130	141109	57	100.00	KONEX			N	N	N	N		N	630	18	2	2.94	186579	296	1.18	679	680	630	703	521	612	630.33	0.00	0	0	796	704	658	566	520	681	543	10	91	100	360	1	1	9994242	63	-5.16	4.04	12	0.00	-122.00	156.00	1200	20221130	-47.50	535	20230905	17.76	1195	-47.28	20230113	535	17.76	20230905	1200	-47.50	20221130	535	17.76	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20231130	131107	57	100.00	KONEX			N	N	N	N		N	630	18	2	2.94	186579	296	1.18	679	680	630	703	521	612	630.33	0.00	0	0	796	704	658	566	520	681	543	10	91	100	360	1	1	9994242	63	-5.16	4.04	12	0.00	-122.00	156.00	1200	20221130	-47.50	535	20230905	17.76	1195	-47.28	20230113	535	17.76	20230905	1200	-47.50	20221130	535	17.76	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20231130	121120	57	100.00	KONEX			N	N	N	N		N	630	18	2	2.94	186579	296	1.18	679	680	630	703	521	612	630.33	0.00	0	0	796	704	658	566	520	681	543	10	91	100	360	1	1	9994242	63	-5.16	4.04	12	0.00	-122.00	156.00	1200	20221130	-47.50	535	20230905	17.76	1195	-47.28	20230113	535	17.76	20230905	1200	-47.50	20221130	535	17.76	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20231130	111116	57	100.00	KONEX			N	N	N	N		N	680	68	2	11.11	1359	2	0.01	679	680	679	703	521	612	679.50	0.00	0	0	796	704	658	566	520	681	543	10	91	100	360	1	1	9994242	68	-5.57	4.36	12	0.00	-122.00	156.00	1200	20221130	-43.33	535	20230905	27.10	1195	-43.10	20230113	535	27.10	20230905	1200	-43.33	20221130	535	27.10	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20231130	101108	57	100.00	KONEX			N	N	N	N		N	680	68	2	11.11	1359	2	0.01	679	680	679	703	521	612	679.50	0.00	0	0	796	704	658	566	520	681	543	10	91	100	360	1	1	9994242	68	-5.57	4.36	12	0.00	-122.00	156.00	1200	20221130	-43.33	535	20230905	27.10	1195	-43.10	20230113	535	27.10	20230905	1200	-43.33	20221130	535	27.10	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20231130	091108	57	100.00	KONEX			N	N	N	N		N	680	68	2	11.11	1359	2	0.01	679	680	679	703	521	612	679.50	0.00	0	0	796	704	658	566	520	681	543	10	91	100	360	1	1	9994242	68	-5.57	4.36	12	0.00	-122.00	156.00	1200	20221130	-43.33	535	20230905	27.10	1195	-43.10	20230113	535	27.10	20230905	1200	-43.33	20221130	535	27.10	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20231129	161103	57	100.00	KONEX			N	N	N	N		N	612	-108	4	-15.00	16925263	24992	1249600.00	719	750	612	828	612	720	677.23	0.00	0	0	786	753	687	654	588	769	670	10	108	100	430	1	1	9994242	61	-5.02	3.92	12	0.25	-122.00	156.00	1200	20221130	-49.00	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1200	-49.00	20221130	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20231129	151114	57	100.00	KONEX			N	N	N	N		N	612	-108	4	-15.00	16902007	24954	1247700.00	719	750	612	828	612	720	677.33	0.00	0	0	786	753	687	654	588	769	670	10	108	100	430	1	1	9994242	61	-5.02	3.92	12	0.25	-122.00	156.00	1200	20221130	-49.00	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1200	-49.00	20221130	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20231129	141107	57	100.00	KONEX			N	N	N	N		N	612	-108	4	-15.00	16872631	24906	1245300.00	719	750	612	828	612	720	677.45	0.00	0	0	786	753	687	654	588	769	670	10	108	100	430	1	1	9994242	61	-5.02	3.92	12	0.25	-122.00	156.00	1200	20221130	-49.00	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1200	-49.00	20221130	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20231129	131109	57	100.00	KONEX			N	N	N	N		N	612	-108	4	-15.00	16804675	24795	1239750.00	719	750	612	828	612	720	677.74	0.00	0	0	786	753	687	654	588	769	670	10	108	100	430	1	1	9994242	61	-5.02	3.92	12	0.25	-122.00	156.00	1200	20221130	-49.00	535	20230905	14.39	1195	-48.79	20230113	535	14.39	20230905	1200	-49.00	20221130	535	14.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20231129	121110	57	100.00	KONEX			N	N	N	N		N	700	-20	5	-2.78	10567145	14794	739700.00	719	733	700	828	612	720	714.29	0.00	0	0	786	753	687	654	588	769	670	10	108	100	430	1	1	9994242	70	-5.74	4.49	12	0.15	-122.00	156.00	1200	20221130	-41.67	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1200	-41.67	20221130	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20231129	111110	57	100.00	KONEX			N	N	N	N		N	719	-1	5	-0.14	5968645	8294	414700.00	719	733	719	828	612	720	719.63	0.00	0	0	786	753	687	654	588	769	670	10	108	100	430	1	1	9994242	72	-5.89	4.61	12	0.08	-122.00	156.00	1200	20221130	-40.08	535	20230905	34.39	1195	-39.83	20230113	535	34.39	20230905	1200	-40.08	20221130	535	34.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20231129	101107	57	100.00	KONEX			N	N	N	N		N	720	0	3	0.00	0	0	0.00	0	0	0	828	612	720	0.00	0.00	0	0	786	753	687	654	588	769	670	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1200	20221130	-40.00	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1200	-40.00	20221130	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20231129	091102	57	100.00	KONEX			N	N	N	N		N	720	0	3	0.00	0	0	0.00	0	0	0	828	612	720	0.00	0.00	0	0	786	753	687	654	588	769	670	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1200	20221130	-40.00	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1200	-40.00	20221130	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20231128	161103	57	100.00	KONEX			N	N	N	N		N	720	-2	5	-0.28	1341	2	0.40	621	720	621	830	614	722	670.50	0.00	0	0	790	755	688	653	586	773	671	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1200	20221130	-40.00	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1200	-40.00	20221130	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20231128	150948	57	100.00	KONEX			N	N	N	N		N	720	-2	5	-0.28	1341	2	0.40	621	720	621	830	614	722	670.50	0.00	0	0	790	755	688	653	586	773	671	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1200	20221130	-40.00	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1200	-40.00	20221130	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20231128	141104	57	100.00	KONEX			N	N	N	N		N	720	-2	5	-0.28	1341	2	0.40	621	720	621	830	614	722	670.50	0.00	0	0	790	755	688	653	586	773	671	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1200	20221130	-40.00	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1200	-40.00	20221130	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20231128	131055	57	100.00	KONEX			N	N	N	N		N	720	-2	5	-0.28	1341	2	0.40	621	720	621	830	614	722	670.50	0.00	0	0	790	755	688	653	586	773	671	10	108	100	430	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1200	20221130	-40.00	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1200	-40.00	20221130	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20231128	121102	57	100.00	KONEX			N	N	N	N		N	722	0	3	0.00	0	0	0.00	0	0	0	830	614	722	0.00	0.00	0	0	790	755	688	653	586	773	671	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20231128	111102	57	100.00	KONEX			N	N	N	N		N	722	0	3	0.00	0	0	0.00	0	0	0	830	614	722	0.00	0.00	0	0	790	755	688	653	586	773	671	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20231128	101057	57	100.00	KONEX			N	N	N	N		N	722	0	3	0.00	0	0	0.00	0	0	0	830	614	722	0.00	0.00	0	0	790	755	688	653	586	773	671	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20231128	091059	57	100.00	KONEX			N	N	N	N		N	722	0	3	0.00	0	0	0.00	0	0	0	830	614	722	0.00	0.00	0	0	790	755	688	653	586	773	671	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20231127	161051	57	100.00	KONEX			N	N	N	N		N	722	-3	5	-0.41	312745	502	97.29	621	723	621	833	617	725	623.00	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.01	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20231127	151102	57	100.00	KONEX			N	N	N	N		N	722	-3	5	-0.41	312745	502	97.29	621	723	621	833	617	725	623.00	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.01	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20231127	141059	57	100.00	KONEX			N	N	N	N		N	722	-3	5	-0.41	312745	502	97.29	621	723	621	833	617	725	623.00	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.01	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20231127	131102	57	100.00	KONEX			N	N	N	N		N	723	-2	5	-0.28	62823	101	19.57	621	723	621	833	617	725	622.01	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.75	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1200	-39.75	20221130	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20231127	121106	57	100.00	KONEX			N	N	N	N		N	723	-2	5	-0.28	62823	101	19.57	621	723	621	833	617	725	622.01	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.75	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1200	-39.75	20221130	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20231127	111049	57	100.00	KONEX			N	N	N	N		N	723	-2	5	-0.28	62823	101	19.57	621	723	621	833	617	725	622.01	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.75	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1200	-39.75	20221130	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20231127	101046	57	100.00	KONEX			N	N	N	N		N	723	-2	5	-0.28	62823	101	19.57	621	723	621	833	617	725	622.01	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.75	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1200	-39.75	20221130	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20231127	091050	57	100.00	KONEX			N	N	N	N		N	725	0	3	0.00	0	0	0.00	0	0	0	833	617	725	0.00	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20231124	161043	57	100.00	KONEX			N	N	N	N		N	725	3	2	0.42	373225	516	28.57	700	725	700	830	614	722	723.30	0.00	0	0	790	756	688	654	586	773	671	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.01	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20231124	151052	57	100.00	KONEX			N	N	N	N		N	725	3	2	0.42	373225	516	28.57	700	725	700	830	614	722	723.30	0.00	0	0	790	756	688	654	586	773	671	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.01	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20231124	141050	57	100.00	KONEX			N	N	N	N		N	725	3	2	0.42	373225	516	28.57	700	725	700	830	614	722	723.30	0.00	0	0	790	756	688	654	586	773	671	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.01	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20231124	131045	57	100.00	KONEX			N	N	N	N		N	725	3	2	0.42	373225	516	28.57	700	725	700	830	614	722	723.30	0.00	0	0	790	756	688	654	586	773	671	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.01	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20231124	121053	57	100.00	KONEX			N	N	N	N		N	725	3	2	0.42	373225	516	28.57	700	725	700	830	614	722	723.30	0.00	0	0	790	756	688	654	586	773	671	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.01	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20231124	111049	57	100.00	KONEX			N	N	N	N		N	725	3	2	0.42	11225	16	0.89	700	725	700	830	614	722	701.56	0.00	0	0	790	756	688	654	586	773	671	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20231124	101051	57	100.00	KONEX			N	N	N	N		N	725	3	2	0.42	11225	16	0.89	700	725	700	830	614	722	701.56	0.00	0	0	790	756	688	654	586	773	671	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20231124	091045	57	100.00	KONEX			N	N	N	N		N	722	0	3	0.00	0	0	0.00	0	0	0	830	614	722	0.00	0.00	0	0	790	756	688	654	586	773	671	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.00	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20231123	161030	57	100.00	KONEX			N	N	N	N		N	722	-3	5	-0.41	1120832	1806	16418.18	622	722	620	833	617	725	620.62	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.02	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20231123	151107	57	100.00	KONEX			N	N	N	N		N	722	-3	5	-0.41	1120832	1806	16418.18	622	722	620	833	617	725	620.62	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.02	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20231123	141108	57	100.00	KONEX			N	N	N	N		N	722	-3	5	-0.41	1120832	1806	16418.18	622	722	620	833	617	725	620.62	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.92	4.63	12	0.02	-122.00	156.00	1200	20221130	-39.83	535	20230905	34.95	1195	-39.58	20230113	535	34.95	20230905	1200	-39.83	20221130	535	34.95	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20231123	131105	57	100.00	KONEX			N	N	N	N		N	621	-104	5	-14.34	31055	50	454.55	622	622	621	833	617	725	621.10	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	62	-5.09	3.98	12	0.00	-122.00	156.00	1200	20221130	-48.25	535	20230905	16.07	1195	-48.03	20230113	535	16.07	20230905	1200	-48.25	20221130	535	16.07	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20231123	121048	57	100.00	KONEX			N	N	N	N		N	725	0	3	0.00	0	0	0.00	0	0	0	833	617	725	0.00	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20231123	111116	57	100.00	KONEX			N	N	N	N		N	725	0	3	0.00	0	0	0.00	0	0	0	833	617	725	0.00	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20231123	101051	57	100.00	KONEX			N	N	N	N		N	725	0	3	0.00	0	0	0.00	0	0	0	833	617	725	0.00	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20231123	091049	57	100.00	KONEX			N	N	N	N		N	725	0	3	0.00	0	0	0.00	0	0	0	833	617	725	0.00	0.00	0	0	741	732	716	707	691	737	712	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20231122	161008	57	100.00	KONEX			N	N	N	N		N	725	26	2	3.72	7725	11	1.69	700	725	700	803	595	699	702.27	0.00	0	0	699	699	699	699	699	699	699	10	104	100	410	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20231122	151028	57	100.00	KONEX			N	N	N	N		N	725	26	2	3.72	7725	11	1.69	700	725	700	803	595	699	702.27	0.00	0	0	699	699	699	699	699	699	699	10	104	100	410	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20231122	141020	57	100.00	KONEX			N	N	N	N		N	725	26	2	3.72	7725	11	1.69	700	725	700	803	595	699	702.27	0.00	0	0	699	699	699	699	699	699	699	10	104	100	410	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20231122	131057	57	100.00	KONEX			N	N	N	N		N	725	26	2	3.72	7725	11	1.69	700	725	700	803	595	699	702.27	0.00	0	0	699	699	699	699	699	699	699	10	104	100	410	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20231122	121101	57	100.00	KONEX			N	N	N	N		N	725	26	2	3.72	7725	11	1.69	700	725	700	803	595	699	702.27	0.00	0	0	699	699	699	699	699	699	699	10	104	100	410	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20231122	111148	57	100.00	KONEX			N	N	N	N		N	725	26	2	3.72	7725	11	1.69	700	725	700	803	595	699	702.27	0.00	0	0	699	699	699	699	699	699	699	10	104	100	410	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20231122	101111	57	100.00	KONEX			N	N	N	N		N	725	26	2	3.72	7725	11	1.69	700	725	700	803	595	699	702.27	0.00	0	0	699	699	699	699	699	699	699	10	104	100	410	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20231122	091018	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	10	104	100	410	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1200	20221130	-41.75	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1200	-41.75	20221130	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20231121	161022	57	100.00	KONEX			N	N	N	N		N	699	79	2	12.74	455748	652	3104.76	699	699	699	713	527	620	699.00	0.00	0	0	758	688	654	584	550	672	568	10	93	100	370	1	1	9994242	70	-5.73	4.48	12	0.01	-122.00	156.00	1200	20221130	-41.75	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1200	-41.75	20221130	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20231121	151026	57	100.00	KONEX			N	N	N	N		N	699	79	2	12.74	455748	652	3104.76	699	699	699	713	527	620	699.00	0.00	0	0	758	688	654	584	550	672	568	10	93	100	370	1	1	9994242	70	-5.73	4.48	12	0.01	-122.00	156.00	1200	20221130	-41.75	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1200	-41.75	20221130	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20231121	141011	57	100.00	KONEX			N	N	N	N		N	699	79	2	12.74	455748	652	3104.76	699	699	699	713	527	620	699.00	0.00	0	0	758	688	654	584	550	672	568	10	93	100	370	1	1	9994242	70	-5.73	4.48	12	0.01	-122.00	156.00	1200	20221130	-41.75	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1200	-41.75	20221130	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20231121	131001	57	100.00	KONEX			N	N	N	N		N	699	79	2	12.74	421497	603	2871.43	699	699	699	713	527	620	699.00	0.00	0	0	758	688	654	584	550	672	568	10	93	100	370	1	1	9994242	70	-5.73	4.48	12	0.01	-122.00	156.00	1200	20221130	-41.75	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1200	-41.75	20221130	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20231121	121003	57	100.00	KONEX			N	N	N	N		N	699	79	2	12.74	290784	416	1980.95	699	699	699	713	527	620	699.00	0.00	0	0	758	688	654	584	550	672	568	10	93	100	370	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1200	20221130	-41.75	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1200	-41.75	20221130	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20231121	110958	57	100.00	KONEX			N	N	N	N		N	699	79	2	12.74	280299	401	1909.52	699	699	699	713	527	620	699.00	0.00	0	0	758	688	654	584	550	672	568	10	93	100	370	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1200	20221130	-41.75	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1200	-41.75	20221130	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20231121	100933	57	100.00	KONEX			N	N	N	N		N	699	79	2	12.74	280299	401	1909.52	699	699	699	713	527	620	699.00	0.00	0	0	758	688	654	584	550	672	568	10	93	100	370	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1200	20221130	-41.75	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1200	-41.75	20221130	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20231121	090949	57	100.00	KONEX			N	N	N	N		N	699	79	2	12.74	699	1	4.76	699	699	699	713	527	620	699.00	0.00	0	0	758	688	654	584	550	672	568	10	93	100	370	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1200	20221130	-41.75	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1200	-41.75	20221130	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20231120	160954	57	100.00	KONEX			N	N	N	N		N	620	-105	5	-14.48	13644	21	0.00	621	724	620	833	617	725	649.71	0.00	0	0	725	725	725	725	725	725	725	10	108	100	430	1	1	9994242	62	-5.08	3.97	12	0.00	-122.00	156.00	1200	20221130	-48.33	535	20230905	15.89	1195	-48.12	20230113	535	15.89	20230905	1200	-48.33	20221130	535	15.89	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20231120	151003	57	100.00	KONEX			N	N	N	N		N	724	-1	5	-0.14	7444	11	0.00	621	724	621	833	617	725	676.73	0.00	0	0	725	725	725	725	725	725	725	10	108	100	430	1	1	9994242	72	-5.93	4.64	12	0.00	-122.00	156.00	1200	20221130	-39.67	535	20230905	35.33	1195	-39.41	20230113	535	35.33	20230905	1200	-39.67	20221130	535	35.33	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20231120	141003	57	100.00	KONEX			N	N	N	N		N	724	-1	5	-0.14	7444	11	0.00	621	724	621	833	617	725	676.73	0.00	0	0	725	725	725	725	725	725	725	10	108	100	430	1	1	9994242	72	-5.93	4.64	12	0.00	-122.00	156.00	1200	20221130	-39.67	535	20230905	35.33	1195	-39.41	20230113	535	35.33	20230905	1200	-39.67	20221130	535	35.33	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20231120	130956	57	100.00	KONEX			N	N	N	N		N	724	-1	5	-0.14	7444	11	0.00	621	724	621	833	617	725	676.73	0.00	0	0	725	725	725	725	725	725	725	10	108	100	430	1	1	9994242	72	-5.93	4.64	12	0.00	-122.00	156.00	1200	20221130	-39.67	535	20230905	35.33	1195	-39.41	20230113	535	35.33	20230905	1200	-39.67	20221130	535	35.33	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20231120	121000	57	100.00	KONEX			N	N	N	N		N	724	-1	5	-0.14	7444	11	0.00	621	724	621	833	617	725	676.73	0.00	0	0	725	725	725	725	725	725	725	10	108	100	430	1	1	9994242	72	-5.93	4.64	12	0.00	-122.00	156.00	1200	20221130	-39.67	535	20230905	35.33	1195	-39.41	20230113	535	35.33	20230905	1200	-39.67	20221130	535	35.33	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20231120	110955	57	100.00	KONEX			N	N	N	N		N	724	-1	5	-0.14	7444	11	0.00	621	724	621	833	617	725	676.73	0.00	0	0	725	725	725	725	725	725	725	10	108	100	430	1	1	9994242	72	-5.93	4.64	12	0.00	-122.00	156.00	1200	20221130	-39.67	535	20230905	35.33	1195	-39.41	20230113	535	35.33	20230905	1200	-39.67	20221130	535	35.33	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20231120	100952	57	100.00	KONEX			N	N	N	N		N	725	0	3	0.00	0	0	0.00	0	0	0	833	617	725	0.00	0.00	0	0	725	725	725	725	725	725	725	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20231120	091003	57	100.00	KONEX			N	N	N	N		N	725	0	3	0.00	0	0	0.00	0	0	0	833	617	725	0.00	0.00	0	0	725	725	725	725	725	725	725	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20231117	161023	57	100.00	KONEX			N	N	N	N		N	725	-1	5	-0.14	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	789	757	694	662	599	773	678	10	108	100	430	1	1	9994242	72	-5.94	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.58	535	20230905	35.51	1195	-39.33	20230113	535	35.51	20230905	1200	-39.58	20221130	535	35.51	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20231117	151030	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	789	757	694	662	599	773	678	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20231117	141023	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	789	757	694	662	599	773	678	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20231117	131021	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	789	757	694	662	599	773	678	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20231117	121023	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	789	757	694	662	599	773	678	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20231117	111028	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	789	757	694	662	599	773	678	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20231117	101026	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	789	757	694	662	599	773	678	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20231117	091026	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	789	757	694	662	599	773	678	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20231116	161023	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	11767	17	566.67	632	726	631	834	618	726	692.18	0.00	0	0	802	763	687	648	572	783	668	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20231116	151017	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	11767	17	566.67	632	726	631	834	618	726	692.18	0.00	0	0	802	763	687	648	572	783	668	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20231116	140954	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	11767	17	566.67	632	726	631	834	618	726	692.18	0.00	0	0	802	763	687	648	572	783	668	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20231116	131018	57	100.00	KONEX			N	N	N	N		N	631	-95	5	-13.09	3791	6	200.00	632	632	631	834	618	726	631.83	0.00	0	0	802	763	687	648	572	783	668	10	108	100	430	1	1	9994242	63	-5.17	4.04	12	0.00	-122.00	156.00	1200	20221130	-47.42	535	20230905	17.94	1195	-47.20	20230113	535	17.94	20230905	1200	-47.42	20221130	535	17.94	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20231116	121019	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	802	763	687	648	572	783	668	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20231116	111017	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	802	763	687	648	572	783	668	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20231116	101018	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	802	763	687	648	572	783	668	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20231116	091023	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	802	763	687	648	572	783	668	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221130	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20231115	160908	57	100.00	KONEX			N	N	N	N		N	726	36	2	5.22	2063	3	0.05	726	726	611	793	587	690	687.67	0.00	0	0	749	719	670	640	591	695	616	10	103	100	410	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221111	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20231115	151035	57	100.00	KONEX			N	N	N	N		N	726	36	2	5.22	2063	3	0.05	726	726	611	793	587	690	687.67	0.00	0	0	749	719	670	640	591	695	616	10	103	100	410	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221111	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20231115	141033	57	100.00	KONEX			N	N	N	N		N	726	36	2	5.22	2063	3	0.05	726	726	611	793	587	690	687.67	0.00	0	0	749	719	670	640	591	695	616	10	103	100	410	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221111	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20231115	131033	57	100.00	KONEX			N	N	N	N		N	726	36	2	5.22	2063	3	0.05	726	726	611	793	587	690	687.67	0.00	0	0	749	719	670	640	591	695	616	10	103	100	410	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221111	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20231115	121035	57	100.00	KONEX			N	N	N	N		N	726	36	2	5.22	2063	3	0.05	726	726	611	793	587	690	687.67	0.00	0	0	749	719	670	640	591	695	616	10	103	100	410	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221111	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20231115	111046	57	100.00	KONEX			N	N	N	N		N	726	36	2	5.22	2063	3	0.05	726	726	611	793	587	690	687.67	0.00	0	0	749	719	670	640	591	695	616	10	103	100	410	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221111	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20231115	101038	57	100.00	KONEX			N	N	N	N		N	726	36	2	5.22	726	1	0.02	726	726	726	793	587	690	726.00	0.00	0	0	749	719	670	640	591	695	616	10	103	100	410	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221111	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20231115	091028	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	749	719	670	640	591	695	616	10	103	100	410	1	1	9994242	69	-5.66	4.42	12	0.00	-122.00	156.00	1200	20221111	-42.50	535	20230905	28.97	1195	-42.26	20230113	535	28.97	20230905	1200	-42.50	20221130	535	28.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20231114	161012	57	100.00	KONEX			N	N	N	N		N	690	-36	5	-4.96	3690297	5498	549800.00	700	700	621	834	618	726	671.21	0.00	0	0	726	726	726	726	726	726	726	10	108	100	430	1	1	9994242	69	-5.66	4.42	12	0.06	-122.00	156.00	1200	20221110	-42.50	535	20230905	28.97	1195	-42.26	20230113	535	28.97	20230905	1200	-42.50	20221130	535	28.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20231114	151019	57	100.00	KONEX			N	N	N	N		N	690	-36	5	-4.96	3690297	5498	549800.00	700	700	621	834	618	726	671.21	0.00	0	0	726	726	726	726	726	726	726	10	108	100	430	1	1	9994242	69	-5.66	4.42	12	0.06	-122.00	156.00	1200	20221110	-42.50	535	20230905	28.97	1195	-42.26	20230113	535	28.97	20230905	1200	-42.50	20221130	535	28.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20231114	141016	57	100.00	KONEX			N	N	N	N		N	621	-105	5	-14.46	942000	1515	151500.00	700	700	621	834	618	726	621.78	0.00	0	0	726	726	726	726	726	726	726	10	108	100	430	1	1	9994242	62	-5.09	3.98	12	0.02	-122.00	156.00	1200	20221110	-48.25	535	20230905	16.07	1195	-48.03	20230113	535	16.07	20230905	1200	-48.25	20221130	535	16.07	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20231114	131017	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	726	726	726	726	726	726	726	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221110	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20231114	121019	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	726	726	726	726	726	726	726	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221110	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20231114	111031	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	726	726	726	726	726	726	726	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221110	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20231114	101019	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	726	726	726	726	726	726	726	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221110	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20231114	091009	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	726	726	726	726	726	726	726	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221110	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20231113	161000	57	100.00	KONEX			N	N	N	N		N	726	16	2	2.25	726	1	6.67	726	726	726	816	604	710	726.00	0.00	0	0	730	719	712	701	694	716	698	10	106	100	420	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221109	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20231113	150956	57	100.00	KONEX			N	N	N	N		N	726	16	2	2.25	726	1	6.67	726	726	726	816	604	710	726.00	0.00	0	0	730	719	712	701	694	716	698	10	106	100	420	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221109	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20231113	140957	57	100.00	KONEX			N	N	N	N		N	726	16	2	2.25	726	1	6.67	726	726	726	816	604	710	726.00	0.00	0	0	730	719	712	701	694	716	698	10	106	100	420	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221109	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20231113	130954	57	100.00	KONEX			N	N	N	N		N	726	16	2	2.25	726	1	6.67	726	726	726	816	604	710	726.00	0.00	0	0	730	719	712	701	694	716	698	10	106	100	420	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221109	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20231113	120957	57	100.00	KONEX			N	N	N	N		N	726	16	2	2.25	726	1	6.67	726	726	726	816	604	710	726.00	0.00	0	0	730	719	712	701	694	716	698	10	106	100	420	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221109	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221130	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20231113	110953	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	816	604	710	0.00	0.00	0	0	730	719	712	701	694	716	698	10	106	100	420	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1200	20221109	-40.83	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1200	-40.83	20221130	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20231113	100950	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	816	604	710	0.00	0.00	0	0	730	719	712	701	694	716	698	10	106	100	420	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1200	20221109	-40.83	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1200	-40.83	20221130	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20231113	090959	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	816	604	710	0.00	0.00	0	0	730	719	712	701	694	716	698	10	106	100	420	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1200	20221109	-40.83	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1200	-40.83	20221130	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20231110	161011	57	100.00	KONEX			N	N	N	N		N	710	-14	5	-1.93	10648	15	25.42	723	723	705	832	616	724	709.87	0.00	0	0	798	761	689	652	580	725	616	10	108	100	430	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1200	20221108	-40.83	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1200	-40.83	20221110	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20231110	151015	57	100.00	KONEX			N	N	N	N		N	710	-14	5	-1.93	10648	15	25.42	723	723	705	832	616	724	709.87	0.00	0	0	798	761	689	652	580	725	616	10	108	100	430	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1200	20221108	-40.83	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1200	-40.83	20221110	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20231110	141001	57	100.00	KONEX			N	N	N	N		N	710	-14	5	-1.93	4968	7	11.86	723	723	705	832	616	724	709.71	0.00	0	0	798	761	689	652	580	725	616	10	108	100	430	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1200	20221108	-40.83	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1200	-40.83	20221110	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20231110	131003	57	100.00	KONEX			N	N	N	N		N	705	-19	5	-2.62	1428	2	3.39	723	723	705	832	616	724	714.00	0.00	0	0	798	761	689	652	580	725	616	10	108	100	430	1	1	9994242	70	-5.78	4.52	12	0.00	-122.00	156.00	1200	20221108	-41.25	535	20230905	31.78	1195	-41.00	20230113	535	31.78	20230905	1200	-41.25	20221110	535	31.78	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
118	20231110	121009	57	100.00	KONEX			N	N	N	N		N	723	-1	5	-0.14	723	1	1.69	723	723	723	832	616	724	723.00	0.00	0	0	798	761	689	652	580	725	616	10	108	100	430	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1200	20221108	-39.75	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1200	-39.75	20221110	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
119	20231110	110952	57	100.00	KONEX			N	N	N	N		N	723	-1	5	-0.14	723	1	1.69	723	723	723	832	616	724	723.00	0.00	0	0	798	761	689	652	580	725	616	10	108	100	430	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1200	20221108	-39.75	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1200	-39.75	20221110	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
120	20231110	101002	57	100.00	KONEX			N	N	N	N		N	723	-1	5	-0.14	723	1	1.69	723	723	723	832	616	724	723.00	0.00	0	0	798	761	689	652	580	725	616	10	108	100	430	1	1	9994242	72	-5.93	4.63	12	0.00	-122.00	156.00	1200	20221108	-39.75	535	20230905	35.14	1195	-39.50	20230113	535	35.14	20230905	1200	-39.75	20221110	535	35.14	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
121	20231110	090946	57	100.00	KONEX			N	N	N	N		N	724	0	3	0.00	0	0	0.00	0	0	0	832	616	724	0.00	0.00	0	0	798	761	689	652	580	725	616	10	108	100	430	1	1	9994242	72	-5.93	4.64	12	0.00	-122.00	156.00	1200	20221108	-39.67	535	20230905	35.33	1195	-39.41	20230113	535	35.33	20230905	1200	-39.67	20221110	535	35.33	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
122	20231109	160939	57	100.00	KONEX			N	N	N	N		N	724	15	2	2.12	37549	59	737.50	726	726	617	815	603	709	636.42	0.00	0	0	766	737	681	652	596	709	624	10	106	100	420	1	1	9994242	72	-5.93	4.64	12	0.00	-122.00	156.00	1200	20221108	-39.67	535	20230905	35.33	1195	-39.41	20230113	535	35.33	20230905	1200	-39.67	20221109	535	35.33	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
123	20231109	150939	57	100.00	KONEX			N	N	N	N		N	724	15	2	2.12	37549	59	737.50	726	726	617	815	603	709	636.42	0.00	0	0	766	737	681	652	596	709	624	10	106	100	420	1	1	9994242	72	-5.93	4.64	12	0.00	-122.00	156.00	1200	20221108	-39.67	535	20230905	35.33	1195	-39.41	20230113	535	35.33	20230905	1200	-39.67	20221109	535	35.33	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
124	20231109	140935	57	100.00	KONEX			N	N	N	N		N	726	17	2	2.40	726	1	12.50	726	726	726	815	603	709	726.00	0.00	0	0	766	737	681	652	596	709	624	10	106	100	420	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221108	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221109	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
125	20231109	130938	57	100.00	KONEX			N	N	N	N		N	726	17	2	2.40	726	1	12.50	726	726	726	815	603	709	726.00	0.00	0	0	766	737	681	652	596	709	624	10	106	100	420	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221108	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221109	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
126	20231109	120942	57	100.00	KONEX			N	N	N	N		N	726	17	2	2.40	726	1	12.50	726	726	726	815	603	709	726.00	0.00	0	0	766	737	681	652	596	709	624	10	106	100	420	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221108	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221109	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
127	20231109	110938	57	100.00	KONEX			N	N	N	N		N	726	17	2	2.40	726	1	12.50	726	726	726	815	603	709	726.00	0.00	0	0	766	737	681	652	596	709	624	10	106	100	420	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221108	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221109	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
128	20231109	100933	57	100.00	KONEX			N	N	N	N		N	709	0	3	0.00	0	0	0.00	0	0	0	815	603	709	0.00	0.00	0	0	766	737	681	652	596	709	624	10	106	100	420	1	1	9994242	71	-5.81	4.54	12	0.00	-122.00	156.00	1200	20221108	-40.92	535	20230905	32.52	1195	-40.67	20230113	535	32.52	20230905	1200	-40.92	20221109	535	32.52	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
129	20231109	090940	57	100.00	KONEX			N	N	N	N		N	709	0	3	0.00	0	0	0.00	0	0	0	815	603	709	0.00	0.00	0	0	766	737	681	652	596	709	624	10	106	100	420	1	1	9994242	71	-5.81	4.54	12	0.00	-122.00	156.00	1200	20221108	-40.92	535	20230905	32.52	1195	-40.67	20230113	535	32.52	20230905	1200	-40.92	20221109	535	32.52	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
130	20231108	160931	57	100.00	KONEX			N	N	N	N		N	709	-17	5	-2.34	5175	8	2.92	710	710	625	834	618	726	646.88	0.00	0	0	774	749	702	677	630	726	654	10	108	100	430	1	1	9994242	71	-5.81	4.54	12	0.00	-122.00	156.00	1200	20221108	-40.92	535	20230905	32.52	1195	-40.67	20230113	535	32.52	20230905	1200	-40.92	20221108	535	32.52	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
131	20231108	150937	57	100.00	KONEX			N	N	N	N		N	625	-101	5	-13.91	4466	7	2.55	710	710	625	834	618	726	638.00	0.00	0	0	774	749	702	677	630	726	654	10	108	100	430	1	1	9994242	62	-5.12	4.01	12	0.00	-122.00	156.00	1200	20221108	-47.92	535	20230905	16.82	1195	-47.70	20230113	535	16.82	20230905	1200	-47.92	20221108	535	16.82	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
132	20231108	140930	57	100.00	KONEX			N	N	N	N		N	625	-101	5	-13.91	4466	7	2.55	710	710	625	834	618	726	638.00	0.00	0	0	774	749	702	677	630	726	654	10	108	100	430	1	1	9994242	62	-5.12	4.01	12	0.00	-122.00	156.00	1200	20221108	-47.92	535	20230905	16.82	1195	-47.70	20230113	535	16.82	20230905	1200	-47.92	20221108	535	16.82	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
133	20231108	130928	57	100.00	KONEX			N	N	N	N		N	710	-16	5	-2.20	710	1	0.36	710	710	710	834	618	726	710.00	0.00	0	0	774	749	702	677	630	726	654	10	108	100	430	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1200	20221108	-40.83	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1200	-40.83	20221108	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
134	20231108	120925	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	774	749	702	677	630	726	654	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221108	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221108	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
135	20231108	110932	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	774	749	702	677	630	726	654	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221108	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221108	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
136	20231108	100931	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	774	749	702	677	630	726	654	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221108	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221108	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
137	20231108	090928	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	774	749	702	677	630	726	654	10	108	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221108	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221108	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
138	20231107	160930	57	100.00	KONEX			N	N	N	N		N	726	-1	5	-0.14	196525	274	20.00	727	727	655	836	618	727	717.24	0.00	0	0	727	727	727	727	727	727	727	10	109	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221108	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221108	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
139	20231107	150932	57	100.00	KONEX			N	N	N	N		N	726	-1	5	-0.14	196525	274	20.00	727	727	655	836	618	727	717.24	0.00	0	0	727	727	727	727	727	727	727	10	109	100	430	1	1	9994242	73	-5.95	4.65	12	0.00	-122.00	156.00	1200	20221108	-39.50	535	20230905	35.70	1195	-39.25	20230113	535	35.70	20230905	1200	-39.50	20221108	535	35.70	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
140	20231107	140934	57	100.00	KONEX			N	N	N	N		N	719	-8	5	-1.10	189856	264	19.27	727	727	719	836	618	727	719.15	0.00	0	0	727	727	727	727	727	727	727	10	109	100	430	1	1	9994242	72	-5.89	4.61	12	0.00	-122.00	156.00	1200	20221108	-40.08	535	20230905	34.39	1195	-39.83	20230113	535	34.39	20230905	1200	-40.08	20221108	535	34.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
141	20231107	130933	57	100.00	KONEX			N	N	N	N		N	719	-8	5	-1.10	189856	264	19.27	727	727	719	836	618	727	719.15	0.00	0	0	727	727	727	727	727	727	727	10	109	100	430	1	1	9994242	72	-5.89	4.61	12	0.00	-122.00	156.00	1200	20221108	-40.08	535	20230905	34.39	1195	-39.83	20230113	535	34.39	20230905	1200	-40.08	20221108	535	34.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
142	20231107	120929	57	100.00	KONEX			N	N	N	N		N	719	-8	5	-1.10	189856	264	19.27	727	727	719	836	618	727	719.15	0.00	0	0	727	727	727	727	727	727	727	10	109	100	430	1	1	9994242	72	-5.89	4.61	12	0.00	-122.00	156.00	1200	20221108	-40.08	535	20230905	34.39	1195	-39.83	20230113	535	34.39	20230905	1200	-40.08	20221108	535	34.39	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
143	20231107	110928	57	100.00	KONEX			N	N	N	N		N	727	0	3	0.00	3635	5	0.36	727	727	727	836	618	727	727.00	0.00	0	0	727	727	727	727	727	727	727	10	109	100	430	1	1	9994242	73	-5.96	4.66	12	0.00	-122.00	156.00	1200	20221108	-39.42	535	20230905	35.89	1195	-39.16	20230113	535	35.89	20230905	1200	-39.42	20221108	535	35.89	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
144	20231107	100940	57	100.00	KONEX			N	N	N	N		N	727	0	3	0.00	3635	5	0.36	727	727	727	836	618	727	727.00	0.00	0	0	727	727	727	727	727	727	727	10	109	100	430	1	1	9994242	73	-5.96	4.66	12	0.00	-122.00	156.00	1200	20221108	-39.42	535	20230905	35.89	1195	-39.16	20230113	535	35.89	20230905	1200	-39.42	20221108	535	35.89	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
145	20231107	090916	57	100.00	KONEX			N	N	N	N		N	727	0	3	0.00	3635	5	0.36	727	727	727	836	618	727	727.00	0.00	0	0	727	727	727	727	727	727	727	10	109	100	430	1	1	9994242	73	-5.96	4.66	12	0.00	-122.00	156.00	1200	20221108	-39.42	535	20230905	35.89	1195	-39.16	20230113	535	35.89	20230905	1200	-39.42	20221108	535	35.89	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
146	20231106	160907	57	100.00	KONEX			N	N	N	N		N	727	-2	5	-0.27	995990	1370	12454.55	727	727	727	838	620	729	727.00	0.00	0	0	765	747	714	696	663	730	679	10	109	100	430	1	1	9994242	73	-5.96	4.66	12	0.01	-122.00	156.00	1200	20221108	-39.42	535	20230905	35.89	1195	-39.16	20230113	535	35.89	20230905	1200	-39.42	20221108	535	35.89	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
147	20231106	150914	57	100.00	KONEX			N	N	N	N		N	727	-2	5	-0.27	995990	1370	12454.55	727	727	727	838	620	729	727.00	0.00	0	0	765	747	714	696	663	730	679	10	109	100	430	1	1	9994242	73	-5.96	4.66	12	0.01	-122.00	156.00	1200	20221108	-39.42	535	20230905	35.89	1195	-39.16	20230113	535	35.89	20230905	1200	-39.42	20221108	535	35.89	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
148	20231106	140909	57	100.00	KONEX			N	N	N	N		N	727	-2	5	-0.27	995990	1370	12454.55	727	727	727	838	620	729	727.00	0.00	0	0	765	747	714	696	663	730	679	10	109	100	430	1	1	9994242	73	-5.96	4.66	12	0.01	-122.00	156.00	1200	20221108	-39.42	535	20230905	35.89	1195	-39.16	20230113	535	35.89	20230905	1200	-39.42	20221108	535	35.89	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
149	20231106	130917	57	100.00	KONEX			N	N	N	N		N	727	-2	5	-0.27	995990	1370	12454.55	727	727	727	838	620	729	727.00	0.00	0	0	765	747	714	696	663	730	679	10	109	100	430	1	1	9994242	73	-5.96	4.66	12	0.01	-122.00	156.00	1200	20221108	-39.42	535	20230905	35.89	1195	-39.16	20230113	535	35.89	20230905	1200	-39.42	20221108	535	35.89	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
150	20231106	120915	57	100.00	KONEX			N	N	N	N		N	729	0	3	0.00	0	0	0.00	0	0	0	838	620	729	0.00	0.00	0	0	765	747	714	696	663	730	679	10	109	100	430	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1200	20221108	-39.25	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1200	-39.25	20221108	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
151	20231106	110913	57	100.00	KONEX			N	N	N	N		N	729	0	3	0.00	0	0	0.00	0	0	0	838	620	729	0.00	0.00	0	0	765	747	714	696	663	730	679	10	109	100	430	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1200	20221108	-39.25	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1200	-39.25	20221108	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
152	20231106	100847	57	100.00	KONEX			N	N	N	N		N	729	0	3	0.00	0	0	0.00	0	0	0	838	620	729	0.00	0.00	0	0	765	747	714	696	663	730	679	10	109	100	430	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1200	20221108	-39.25	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1200	-39.25	20221108	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
153	20231106	090912	57	100.00	KONEX			N	N	N	N		N	729	0	3	0.00	0	0	0.00	0	0	0	838	620	729	0.00	0.00	0	0	765	747	714	696	663	730	679	10	109	100	430	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1200	20221108	-39.25	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1200	-39.25	20221108	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
154	20231103	160902	57	100.00	KONEX			N	N	N	N		N	729	1	2	0.14	7590	11	35.48	732	732	681	837	619	728	690.00	0.00	0	0	794	761	698	665	602	729	633	10	109	100	430	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1200	20221101	-39.25	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1200	-39.25	20221108	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
155	20231103	150856	57	100.00	KONEX			N	N	N	N		N	729	1	2	0.14	7590	11	35.48	732	732	681	837	619	728	690.00	0.00	0	0	794	761	698	665	602	729	633	10	109	100	430	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1200	20221101	-39.25	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1200	-39.25	20221108	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
156	20231103	140857	57	100.00	KONEX			N	N	N	N		N	729	1	2	0.14	7590	11	35.48	732	732	681	837	619	728	690.00	0.00	0	0	794	761	698	665	602	729	633	10	109	100	430	1	1	9994242	73	-5.98	4.67	12	0.00	-122.00	156.00	1200	20221101	-39.25	535	20230905	36.26	1195	-39.00	20230113	535	36.26	20230905	1200	-39.25	20221108	535	36.26	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
157	20231103	130858	57	100.00	KONEX			N	N	N	N		N	681	-47	5	-6.46	6861	10	32.26	732	732	681	837	619	728	686.10	0.00	0	0	794	761	698	665	602	729	633	10	109	100	430	1	1	9994242	68	-5.58	4.37	12	0.00	-122.00	156.00	1200	20221101	-43.25	535	20230905	27.29	1195	-43.01	20230113	535	27.29	20230905	1200	-43.25	20221108	535	27.29	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
158	20231103	120855	57	100.00	KONEX			N	N	N	N		N	732	4	2	0.55	732	1	3.23	732	732	732	837	619	728	732.00	0.00	0	0	794	761	698	665	602	729	633	10	109	100	430	1	1	9994242	73	-6.00	4.69	12	0.00	-122.00	156.00	1200	20221101	-39.00	535	20230905	36.82	1195	-38.74	20230113	535	36.82	20230905	1200	-39.00	20221108	535	36.82	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
159	20231103	110904	57	100.00	KONEX			N	N	N	N		N	732	4	2	0.55	732	1	3.23	732	732	732	837	619	728	732.00	0.00	0	0	794	761	698	665	602	729	633	10	109	100	430	1	1	9994242	73	-6.00	4.69	12	0.00	-122.00	156.00	1200	20221101	-39.00	535	20230905	36.82	1195	-38.74	20230113	535	36.82	20230905	1200	-39.00	20221108	535	36.82	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
160	20231103	100846	57	100.00	KONEX			N	N	N	N		N	732	4	2	0.55	732	1	3.23	732	732	732	837	619	728	732.00	0.00	0	0	794	761	698	665	602	729	633	10	109	100	430	1	1	9994242	73	-6.00	4.69	12	0.00	-122.00	156.00	1200	20221101	-39.00	535	20230905	36.82	1195	-38.74	20230113	535	36.82	20230905	1200	-39.00	20221108	535	36.82	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
161	20231103	090852	57	100.00	KONEX			N	N	N	N		N	728	0	3	0.00	0	0	0.00	0	0	0	837	619	728	0.00	0.00	0	0	794	761	698	665	602	729	633	10	109	100	430	1	1	9994242	73	-5.97	4.67	12	0.00	-122.00	156.00	1200	20221101	-39.33	535	20230905	36.07	1195	-39.08	20230113	535	36.07	20230905	1200	-39.33	20221108	535	36.07	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
162	20231102	160851	57	100.00	KONEX			N	N	N	N		N	728	-5	5	-0.68	21086	31	8.66	731	731	635	842	624	733	680.19	0.00	0	0	795	764	702	671	609	779	686	10	109	100	430	1	1	9994242	73	-5.97	4.67	12	0.00	-122.00	156.00	1250	20221031	-41.76	535	20230905	36.07	1195	-39.08	20230113	535	36.07	20230905	1200	-39.33	20221108	535	36.07	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
163	20231102	150901	57	100.00	KONEX			N	N	N	N		N	728	-5	5	-0.68	13806	21	5.87	731	731	635	842	624	733	657.43	0.00	0	0	795	764	702	671	609	779	686	10	109	100	430	1	1	9994242	73	-5.97	4.67	12	0.00	-122.00	156.00	1250	20221031	-41.76	535	20230905	36.07	1195	-39.08	20230113	535	36.07	20230905	1200	-39.33	20221108	535	36.07	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
164	20231102	140846	57	100.00	KONEX			N	N	N	N		N	731	-2	5	-0.27	731	1	0.28	731	731	731	842	624	733	731.00	0.00	0	0	795	764	702	671	609	779	686	10	109	100	430	1	1	9994242	73	-5.99	4.69	12	0.00	-122.00	156.00	1250	20221031	-41.52	535	20230905	36.64	1195	-38.83	20230113	535	36.64	20230905	1200	-39.08	20221108	535	36.64	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
165	20231102	130851	57	100.00	KONEX			N	N	N	N		N	733	0	3	0.00	0	0	0.00	0	0	0	842	624	733	0.00	0.00	0	0	795	764	702	671	609	779	686	10	109	100	430	1	1	9994242	73	-6.01	4.70	12	0.00	-122.00	156.00	1250	20221031	-41.36	535	20230905	37.01	1195	-38.66	20230113	535	37.01	20230905	1200	-38.92	20221108	535	37.01	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
166	20231102	120848	57	100.00	KONEX			N	N	N	N		N	733	0	3	0.00	0	0	0.00	0	0	0	842	624	733	0.00	0.00	0	0	795	764	702	671	609	779	686	10	109	100	430	1	1	9994242	73	-6.01	4.70	12	0.00	-122.00	156.00	1250	20221031	-41.36	535	20230905	37.01	1195	-38.66	20230113	535	37.01	20230905	1200	-38.92	20221108	535	37.01	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
167	20231102	110846	57	100.00	KONEX			N	N	N	N		N	733	0	3	0.00	0	0	0.00	0	0	0	842	624	733	0.00	0.00	0	0	795	764	702	671	609	779	686	10	109	100	430	1	1	9994242	73	-6.01	4.70	12	0.00	-122.00	156.00	1250	20221031	-41.36	535	20230905	37.01	1195	-38.66	20230113	535	37.01	20230905	1200	-38.92	20221108	535	37.01	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
168	20231102	100848	57	100.00	KONEX			N	N	N	N		N	733	0	3	0.00	0	0	0.00	0	0	0	842	624	733	0.00	0.00	0	0	795	764	702	671	609	779	686	10	109	100	430	1	1	9994242	73	-6.01	4.70	12	0.00	-122.00	156.00	1250	20221031	-41.36	535	20230905	37.01	1195	-38.66	20230113	535	37.01	20230905	1200	-38.92	20221108	535	37.01	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
169	20231102	090854	57	100.00	KONEX			N	N	N	N		N	733	0	3	0.00	0	0	0.00	0	0	0	842	624	733	0.00	0.00	0	0	795	764	702	671	609	779	686	10	109	100	430	1	1	9994242	73	-6.01	4.70	12	0.00	-122.00	156.00	1250	20221031	-41.36	535	20230905	37.01	1195	-38.66	20230113	535	37.01	20230905	1200	-38.92	20221108	535	37.01	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
170	20231101	160845	57	100.00	KONEX			N	N	N	N		N	733	-1	5	-0.14	238134	358	586.89	733	733	640	844	624	734	665.18	0.00	0	0	763	748	724	709	685	756	717	10	110	100	440	1	1	9994242	73	-6.01	4.70	12	0.00	-122.00	156.00	1250	20221031	-41.36	535	20230905	37.01	1195	-38.66	20230113	535	37.01	20230905	1200	-38.92	20221101	535	37.01	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
171	20231101	150846	57	100.00	KONEX			N	N	N	N		N	733	-1	5	-0.14	238134	358	586.89	733	733	640	844	624	734	665.18	0.00	0	0	763	748	724	709	685	756	717	10	110	100	440	1	1	9994242	73	-6.01	4.70	12	0.00	-122.00	156.00	1250	20221031	-41.36	535	20230905	37.01	1195	-38.66	20230113	535	37.01	20230905	1200	-38.92	20221101	535	37.01	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
172	20231101	140838	57	100.00	KONEX			N	N	N	N		N	733	-1	5	-0.14	238134	358	586.89	733	733	640	844	624	734	665.18	0.00	0	0	763	748	724	709	685	756	717	10	110	100	440	1	1	9994242	73	-6.01	4.70	12	0.00	-122.00	156.00	1250	20221031	-41.36	535	20230905	37.01	1195	-38.66	20230113	535	37.01	20230905	1200	-38.92	20221101	535	37.01	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
173	20231101	130846	57	100.00	KONEX			N	N	N	N		N	733	-1	5	-0.14	238134	358	586.89	733	733	640	844	624	734	665.18	0.00	0	0	763	748	724	709	685	756	717	10	110	100	440	1	1	9994242	73	-6.01	4.70	12	0.00	-122.00	156.00	1250	20221031	-41.36	535	20230905	37.01	1195	-38.66	20230113	535	37.01	20230905	1200	-38.92	20221101	535	37.01	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
174	20231101	120904	57	100.00	KONEX			N	N	N	N		N	720	-14	5	-1.91	172601	267	437.70	733	733	640	844	624	734	646.45	0.00	0	0	763	748	724	709	685	756	717	10	110	100	440	1	1	9994242	72	-5.90	4.62	12	0.00	-122.00	156.00	1250	20221031	-42.40	535	20230905	34.58	1195	-39.75	20230113	535	34.58	20230905	1200	-40.00	20221101	535	34.58	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
175	20231101	110911	57	100.00	KONEX			N	N	N	N		N	640	-94	5	-12.81	86101	132	216.39	733	733	640	844	624	734	652.28	0.00	0	0	763	748	724	709	685	756	717	10	110	100	440	1	1	9994242	64	-5.25	4.10	12	0.00	-122.00	156.00	1250	20221031	-48.80	535	20230905	19.63	1195	-46.44	20230113	535	19.63	20230905	1200	-46.67	20221101	535	19.63	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
176	20231101	100859	57	100.00	KONEX			N	N	N	N		N	654	-80	5	-10.90	12166	18	29.51	733	733	654	844	624	734	675.89	0.00	0	0	763	748	724	709	685	756	717	10	110	100	440	1	1	9994242	65	-5.36	4.19	12	0.00	-122.00	156.00	1250	20221031	-47.68	535	20230905	22.24	1195	-45.27	20230113	535	22.24	20230905	1200	-45.50	20221101	535	22.24	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
177	20231101	090900	57	100.00	KONEX			N	N	N	N		N	734	0	3	0.00	0	0	0.00	0	0	0	844	624	734	0.00	0.00	0	0	763	748	724	709	685	756	717	10	110	100	440	1	1	9994242	73	-6.02	4.71	12	0.00	-122.00	156.00	1250	20221031	-41.28	535	20230905	37.20	1195	-38.58	20230113	535	37.20	20230905	1200	-38.83	20221101	535	37.20	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N