KissMeData/112190/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	160832	57	100.00	KONEX			N	N	N	N		N	1628	-38	5	-2.28	704113	457	74.92	1700	1700	1451	1915	1417	1666	1540.73	0.00	0	0	1820	1743	1623	1546	1426	1781	1584	36	249	500	1060	1	1	7125253	116	27.13	0.31	12	0.01	60.00	5254.00	3750	20221202	-56.59	1403	20231122	16.04	3185	-48.89	20230104	1403	16.04	20231122	3750	-56.59	20221202	1403	16.04	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20231130	150834	57	100.00	KONEX			N	N	N	N		N	1629	-37	5	-2.22	542941	358	58.69	1700	1700	1451	1915	1417	1666	1516.59	0.00	0	0	1820	1743	1623	1546	1426	1781	1584	36	249	500	1060	1	1	7125253	116	27.15	0.31	12	0.01	60.00	5254.00	3750	20221202	-56.56	1403	20231122	16.11	3185	-48.85	20230104	1403	16.11	20231122	3750	-56.56	20221202	1403	16.11	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20231130	140829	57	100.00	KONEX			N	N	N	N		N	1639	-27	5	-1.62	27763	17	2.79	1700	1700	1510	1915	1417	1666	1633.12	0.00	0	0	1820	1743	1623	1546	1426	1781	1584	36	249	500	1060	1	1	7125253	117	27.32	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.29	1403	20231122	16.82	3185	-48.54	20230104	1403	16.82	20231122	3750	-56.29	20221202	1403	16.82	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20231130	130827	57	100.00	KONEX			N	N	N	N		N	1649	-17	5	-1.02	18190	11	1.80	1700	1700	1649	1915	1417	1666	1653.64	0.00	0	0	1820	1743	1623	1546	1426	1781	1584	36	249	500	1060	1	1	7125253	117	27.48	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.03	1403	20231122	17.53	3185	-48.23	20230104	1403	17.53	20231122	3750	-56.03	20221202	1403	17.53	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20231130	120839	57	100.00	KONEX			N	N	N	N		N	1649	-17	5	-1.02	18190	11	1.80	1700	1700	1649	1915	1417	1666	1653.64	0.00	0	0	1820	1743	1623	1546	1426	1781	1584	36	249	500	1060	1	1	7125253	117	27.48	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.03	1403	20231122	17.53	3185	-48.23	20230104	1403	17.53	20231122	3750	-56.03	20221202	1403	17.53	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20231130	110835	57	100.00	KONEX			N	N	N	N		N	1649	-17	5	-1.02	18190	11	1.80	1700	1700	1649	1915	1417	1666	1653.64	0.00	0	0	1820	1743	1623	1546	1426	1781	1584	36	249	500	1060	1	1	7125253	117	27.48	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.03	1403	20231122	17.53	3185	-48.23	20230104	1403	17.53	20231122	3750	-56.03	20221202	1403	17.53	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20231130	100829	57	100.00	KONEX			N	N	N	N		N	1649	-17	5	-1.02	18190	11	1.80	1700	1700	1649	1915	1417	1666	1653.64	0.00	0	0	1820	1743	1623	1546	1426	1781	1584	36	249	500	1060	1	1	7125253	117	27.48	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.03	1403	20231122	17.53	3185	-48.23	20230104	1403	17.53	20231122	3750	-56.03	20221202	1403	17.53	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20231130	090830	57	100.00	KONEX			N	N	N	N		N	1700	34	2	2.04	1700	1	0.16	1700	1700	1700	1915	1417	1666	1700.00	0.00	0	0	1820	1743	1623	1546	1426	1781	1584	36	249	500	1060	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.67	1403	20231122	21.17	3185	-46.62	20230104	1403	21.17	20231122	3750	-54.67	20221202	1403	21.17	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20231129	160826	57	100.00	KONEX			N	N	N	N		N	1666	67	2	4.19	945781	610	174.79	1600	1700	1503	1838	1360	1599	1550.46	0.00	0	0	1864	1731	1567	1434	1270	1649	1352	36	239	500	1020	1	1	7125253	119	27.77	0.32	12	0.01	60.00	5254.00	3750	20221202	-55.57	1403	20231122	18.75	3185	-47.69	20230104	1403	18.75	20231122	3750	-55.57	20221202	1403	18.75	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20231129	150832	57	100.00	KONEX			N	N	N	N		N	1668	69	2	4.32	934443	603	172.78	1600	1700	1503	1838	1360	1599	1549.66	0.00	0	0	1864	1731	1567	1434	1270	1649	1352	36	239	500	1020	1	1	7125253	119	27.80	0.32	12	0.01	60.00	5254.00	3750	20221202	-55.52	1403	20231122	18.89	3185	-47.63	20230104	1403	18.89	20231122	3750	-55.52	20221202	1403	18.89	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20231129	140828	57	100.00	KONEX			N	N	N	N		N	1669	70	2	4.38	931272	601	172.21	1600	1700	1535	1838	1360	1599	1549.54	0.00	0	0	1864	1731	1567	1434	1270	1649	1352	36	239	500	1020	1	1	7125253	119	27.82	0.32	12	0.01	60.00	5254.00	3750	20221202	-55.49	1403	20231122	18.96	3185	-47.60	20230104	1403	18.96	20231122	3750	-55.49	20221202	1403	18.96	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20231129	130829	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	868203	560	160.46	1600	1700	1535	1838	1360	1599	1550.36	0.00	0	0	1864	1731	1567	1434	1270	1649	1352	36	239	500	1020	1	1	7125253	114	26.65	0.30	12	0.01	60.00	5254.00	3750	20221202	-57.36	1403	20231122	13.97	3185	-49.80	20230104	1403	13.97	20231122	3750	-57.36	20221202	1403	13.97	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20231129	120830	57	100.00	KONEX			N	N	N	N		N	1535	-64	5	-4.00	687905	445	127.51	1600	1700	1535	1838	1360	1599	1545.85	0.00	0	0	1864	1731	1567	1434	1270	1649	1352	36	239	500	1020	1	1	7125253	109	25.58	0.29	12	0.01	60.00	5254.00	3750	20221202	-59.07	1403	20231122	9.41	3185	-51.81	20230104	1403	9.41	20231122	3750	-59.07	20221202	1403	9.41	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20231129	110829	57	100.00	KONEX			N	N	N	N		N	1680	81	2	5.07	27685	17	4.87	1600	1700	1545	1838	1360	1599	1628.53	0.00	0	0	1864	1731	1567	1434	1270	1649	1352	36	239	500	1020	1	1	7125253	120	28.00	0.32	12	0.00	60.00	5254.00	3750	20221202	-55.20	1403	20231122	19.74	3185	-47.25	20230104	1403	19.74	20231122	3750	-55.20	20221202	1403	19.74	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20231129	100828	57	100.00	KONEX			N	N	N	N		N	1680	81	2	5.07	27685	17	4.87	1600	1700	1545	1838	1360	1599	1628.53	0.00	0	0	1864	1731	1567	1434	1270	1649	1352	36	239	500	1020	1	1	7125253	120	28.00	0.32	12	0.00	60.00	5254.00	3750	20221202	-55.20	1403	20231122	19.74	3185	-47.25	20230104	1403	19.74	20231122	3750	-55.20	20221202	1403	19.74	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20231129	090825	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	24460	15	4.30	1600	1700	1600	1838	1360	1599	1630.67	0.00	0	0	1864	1731	1567	1434	1270	1649	1352	36	239	500	1020	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.67	1403	20231122	21.17	3185	-46.62	20230104	1403	21.17	20231122	3750	-54.67	20221202	1403	21.17	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20231128	160825	57	100.00	KONEX	신저가		N	N	N	N		N	1599	72	2	4.72	554429	349	57.31	1600	1700	1403	1756	1298	1527	1588.62	0.00	0	0	1605	1565	1508	1468	1411	1537	1440	36	229	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.36	1403	20231128	13.97	3185	-49.80	20230104	1403	13.97	20231128	3750	-57.36	20221202	1403	13.97	20231128	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20231128	150732	57	100.00	KONEX	신저가		N	N	N	N		N	1599	72	2	4.72	391331	247	40.56	1600	1700	1403	1756	1298	1527	1584.34	0.00	0	0	1605	1565	1508	1468	1411	1537	1440	36	229	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.36	1403	20231128	13.97	3185	-49.80	20230104	1403	13.97	20231128	3750	-57.36	20221202	1403	13.97	20231128	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20231128	140825	57	100.00	KONEX	신저가		N	N	N	N		N	1500	-27	5	-1.77	385034	243	39.90	1600	1700	1403	1756	1298	1527	1584.50	0.00	0	0	1605	1565	1508	1468	1411	1537	1440	36	229	500	970	1	1	7125253	107	25.00	0.29	12	0.00	60.00	5254.00	3750	20221202	-60.00	1403	20231128	6.91	3185	-52.90	20230104	1403	6.91	20231128	3750	-60.00	20221202	1403	6.91	20231128	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20231128	130819	57	100.00	KONEX	신저가		N	N	N	N		N	1599	72	2	4.72	383534	242	39.74	1600	1700	1403	1756	1298	1527	1584.85	0.00	0	0	1605	1565	1508	1468	1411	1537	1440	36	229	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.36	1403	20231128	13.97	3185	-49.80	20230104	1403	13.97	20231128	3750	-57.36	20221202	1403	13.97	20231128	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20231128	120824	57	100.00	KONEX	신저가		N	N	N	N		N	1599	72	2	4.72	383534	242	39.74	1600	1700	1403	1756	1298	1527	1584.85	0.00	0	0	1605	1565	1508	1468	1411	1537	1440	36	229	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.36	1403	20231128	13.97	3185	-49.80	20230104	1403	13.97	20231128	3750	-57.36	20221202	1403	13.97	20231128	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20231128	110824	57	100.00	KONEX	신저가		N	N	N	N		N	1599	72	2	4.72	377336	238	39.08	1600	1700	1403	1756	1298	1527	1585.45	0.00	0	0	1605	1565	1508	1468	1411	1537	1440	36	229	500	970	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.36	1403	20231128	13.97	3185	-49.80	20230104	1403	13.97	20231128	3750	-57.36	20221202	1403	13.97	20231128	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20231128	100821	57	100.00	KONEX	신저가		N	N	N	N		N	1692	165	2	10.81	247087	154	25.29	1600	1700	1403	1756	1298	1527	1604.46	0.00	0	0	1605	1565	1508	1468	1411	1537	1440	36	229	500	970	1	1	7125253	121	28.20	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.88	1403	20231128	20.60	3185	-46.88	20230104	1403	20.60	20231128	3750	-54.88	20221202	1403	20.60	20231128	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20231128	090821	57	100.00	KONEX			N	N	N	N		N	1700	173	2	11.33	161812	101	16.58	1600	1700	1599	1756	1298	1527	1602.10	0.00	0	0	1605	1565	1508	1468	1411	1537	1440	36	229	500	970	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.67	1403	20231122	21.17	3185	-46.62	20230104	1403	21.17	20231122	3750	-54.67	20221202	1403	21.17	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20231127	160819	57	100.00	KONEX			N	N	N	N		N	1527	25	2	1.66	913896	609	39.91	1548	1548	1451	1727	1277	1502	1500.65	0.00	0	0	1698	1600	1502	1404	1306	1551	1355	36	225	500	960	1	1	7125253	109	25.45	0.29	12	0.01	60.00	5254.00	3750	20221202	-59.28	1403	20231122	8.84	3185	-52.06	20230104	1403	8.84	20231122	3750	-59.28	20221202	1403	8.84	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20231127	150822	57	100.00	KONEX			N	N	N	N		N	1500	-2	5	-0.13	804058	536	35.12	1548	1548	1451	1727	1277	1502	1500.11	0.00	0	0	1698	1600	1502	1404	1306	1551	1355	36	225	500	960	1	1	7125253	107	25.00	0.29	12	0.01	60.00	5254.00	3750	20221202	-60.00	1403	20231122	6.91	3185	-52.90	20230104	1403	6.91	20231122	3750	-60.00	20221202	1403	6.91	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20231127	140826	57	100.00	KONEX			N	N	N	N		N	1529	27	2	1.80	780226	520	34.08	1548	1548	1451	1727	1277	1502	1500.43	0.00	0	0	1698	1600	1502	1404	1306	1551	1355	36	225	500	960	1	1	7125253	109	25.48	0.29	12	0.01	60.00	5254.00	3750	20221202	-59.23	1403	20231122	8.98	3185	-51.99	20230104	1403	8.98	20231122	3750	-59.23	20221202	1403	8.98	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20231127	130824	57	100.00	KONEX			N	N	N	N		N	1453	-49	5	-3.26	769660	513	33.62	1548	1548	1451	1727	1277	1502	1500.31	0.00	0	0	1698	1600	1502	1404	1306	1551	1355	36	225	500	960	1	1	7125253	104	24.22	0.28	12	0.01	60.00	5254.00	3750	20221202	-61.25	1403	20231122	3.56	3185	-54.38	20230104	1403	3.56	20231122	3750	-61.25	20221202	1403	3.56	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20231127	120826	57	100.00	KONEX			N	N	N	N		N	1537	35	2	2.33	765218	510	33.42	1548	1548	1451	1727	1277	1502	1500.43	0.00	0	0	1698	1600	1502	1404	1306	1551	1355	36	225	500	960	1	1	7125253	110	25.62	0.29	12	0.01	60.00	5254.00	3750	20221202	-59.01	1403	20231122	9.55	3185	-51.74	20230104	1403	9.55	20231122	3750	-59.01	20221202	1403	9.55	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20231127	110813	57	100.00	KONEX			N	N	N	N		N	1544	42	2	2.80	762230	508	33.29	1548	1548	1500	1727	1277	1502	1500.45	0.00	0	0	1698	1600	1502	1404	1306	1551	1355	36	225	500	960	1	1	7125253	110	25.73	0.29	12	0.01	60.00	5254.00	3750	20221202	-58.83	1403	20231122	10.05	3185	-51.52	20230104	1403	10.05	20231122	3750	-58.83	20221202	1403	10.05	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20231127	100812	57	100.00	KONEX			N	N	N	N		N	1500	-2	5	-0.13	4596	3	0.20	1548	1548	1500	1727	1277	1502	1532.00	0.00	0	0	1698	1600	1502	1404	1306	1551	1355	36	225	500	960	1	1	7125253	107	25.00	0.29	12	0.00	60.00	5254.00	3750	20221202	-60.00	1403	20231122	6.91	3185	-52.90	20230104	1403	6.91	20231122	3750	-60.00	20221202	1403	6.91	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20231127	090816	57	100.00	KONEX			N	N	N	N		N	1548	46	2	3.06	3096	2	0.13	1548	1548	1548	1727	1277	1502	1548.00	0.00	0	0	1698	1600	1502	1404	1306	1551	1355	36	225	500	960	1	1	7125253	110	25.80	0.29	12	0.00	60.00	5254.00	3750	20221202	-58.72	1403	20231122	10.33	3185	-51.40	20230104	1403	10.33	20231122	3750	-58.72	20221202	1403	10.33	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20231124	160808	57	100.00	KONEX			N	N	N	N		N	1502	-42	5	-2.72	2291027	1526	2501.64	1600	1600	1404	1775	1313	1544	1501.33	0.00	0	0	1679	1611	1531	1463	1383	1571	1423	36	231	500	980	1	1	7125253	107	25.03	0.29	12	0.02	60.00	5254.00	3750	20221202	-59.95	1403	20231122	7.06	3185	-52.84	20230104	1403	7.06	20231122	3750	-59.95	20221202	1403	7.06	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20231124	150816	57	100.00	KONEX			N	N	N	N		N	1502	-42	5	-2.72	2289525	1525	2500.00	1600	1600	1404	1775	1313	1544	1501.33	0.00	0	0	1679	1611	1531	1463	1383	1571	1423	36	231	500	980	1	1	7125253	107	25.03	0.29	12	0.02	60.00	5254.00	3750	20221202	-59.95	1403	20231122	7.06	3185	-52.84	20230104	1403	7.06	20231122	3750	-59.95	20221202	1403	7.06	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20231124	140817	57	100.00	KONEX			N	N	N	N		N	1502	-42	5	-2.72	1909641	1272	2085.25	1600	1600	1404	1775	1313	1544	1501.29	0.00	0	0	1679	1611	1531	1463	1383	1571	1423	36	231	500	980	1	1	7125253	107	25.03	0.29	12	0.02	60.00	5254.00	3750	20221202	-59.95	1403	20231122	7.06	3185	-52.84	20230104	1403	7.06	20231122	3750	-59.95	20221202	1403	7.06	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20231124	130813	57	100.00	KONEX			N	N	N	N		N	1501	-43	5	-2.78	1891692	1260	2065.57	1600	1600	1404	1775	1313	1544	1501.34	0.00	0	0	1679	1611	1531	1463	1383	1571	1423	36	231	500	980	1	1	7125253	107	25.02	0.29	12	0.02	60.00	5254.00	3750	20221202	-59.97	1403	20231122	6.99	3185	-52.87	20230104	1403	6.99	20231122	3750	-59.97	20221202	1403	6.99	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20231124	120818	57	100.00	KONEX			N	N	N	N		N	1417	-127	5	-8.23	1890191	1259	2063.93	1600	1600	1404	1775	1313	1544	1501.34	0.00	0	0	1679	1611	1531	1463	1383	1571	1423	36	231	500	980	1	1	7125253	101	23.62	0.27	12	0.02	60.00	5254.00	3750	20221202	-62.21	1403	20231122	1.00	3185	-55.51	20230104	1403	1.00	20231122	3750	-62.21	20221202	1403	1.00	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20231124	110813	57	100.00	KONEX			N	N	N	N		N	1500	-44	5	-2.85	1887273	1257	2060.66	1600	1600	1404	1775	1313	1544	1501.41	0.00	0	0	1679	1611	1531	1463	1383	1571	1423	36	231	500	980	1	1	7125253	107	25.00	0.29	12	0.02	60.00	5254.00	3750	20221202	-60.00	1403	20231122	6.91	3185	-52.90	20230104	1403	6.91	20231122	3750	-60.00	20221202	1403	6.91	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20231124	100814	57	100.00	KONEX			N	N	N	N		N	1502	-42	5	-2.72	13907	9	14.75	1600	1600	1404	1775	1313	1544	1545.22	0.00	0	0	1679	1611	1531	1463	1383	1571	1423	36	231	500	980	1	1	7125253	107	25.03	0.29	12	0.00	60.00	5254.00	3750	20221202	-59.95	1403	20231122	7.06	3185	-52.84	20230104	1403	7.06	20231122	3750	-59.95	20221202	1403	7.06	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20231124	090812	57	100.00	KONEX			N	N	N	N		N	1600	56	2	3.63	12405	8	13.11	1600	1600	1404	1775	1313	1544	1550.62	0.00	0	0	1679	1611	1531	1463	1383	1571	1423	36	231	500	980	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.33	1403	20231122	14.04	3185	-49.76	20230104	1403	14.04	20231122	3750	-57.33	20221202	1403	14.04	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20231123	160803	57	100.00	KONEX			N	N	N	N		N	1544	5	2	0.32	93757	61	5.74	1599	1599	1451	1769	1309	1539	1537.00	0.00	0	0	1637	1587	1495	1445	1353	1542	1400	36	230	500	980	1	1	7125253	110	25.73	0.29	12	0.00	60.00	5254.00	3750	20221202	-58.83	1403	20231122	10.05	3185	-51.52	20230104	1403	10.05	20231122	3750	-58.83	20221202	1403	10.05	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20231123	150829	57	100.00	KONEX			N	N	N	N		N	1544	5	2	0.32	77193	50	4.71	1599	1599	1451	1769	1309	1539	1543.86	0.00	0	0	1637	1587	1495	1445	1353	1542	1400	36	230	500	980	1	1	7125253	110	25.73	0.29	12	0.00	60.00	5254.00	3750	20221202	-58.83	1403	20231122	10.05	3185	-51.52	20230104	1403	10.05	20231122	3750	-58.83	20221202	1403	10.05	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20231123	140825	57	100.00	KONEX			N	N	N	N		N	1545	6	2	0.39	72599	47	4.43	1599	1599	1451	1769	1309	1539	1544.66	0.00	0	0	1637	1587	1495	1445	1353	1542	1400	36	230	500	980	1	1	7125253	110	25.75	0.29	12	0.00	60.00	5254.00	3750	20221202	-58.80	1403	20231122	10.12	3185	-51.49	20230104	1403	10.12	20231122	3750	-58.80	20221202	1403	10.12	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20231123	130827	57	100.00	KONEX			N	N	N	N		N	1506	-33	5	-2.14	66497	43	4.05	1599	1599	1451	1769	1309	1539	1546.44	0.00	0	0	1637	1587	1495	1445	1353	1542	1400	36	230	500	980	1	1	7125253	107	25.10	0.29	12	0.00	60.00	5254.00	3750	20221202	-59.84	1403	20231122	7.34	3185	-52.72	20230104	1403	7.34	20231122	3750	-59.84	20221202	1403	7.34	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20231123	120815	57	100.00	KONEX			N	N	N	N		N	1505	-34	5	-2.21	58853	38	3.58	1599	1599	1451	1769	1309	1539	1548.76	0.00	0	0	1637	1587	1495	1445	1353	1542	1400	36	230	500	980	1	1	7125253	107	25.08	0.29	12	0.00	60.00	5254.00	3750	20221202	-59.87	1403	20231122	7.27	3185	-52.75	20230104	1403	7.27	20231122	3750	-59.87	20221202	1403	7.27	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20231123	110834	57	100.00	KONEX			N	N	N	N		N	1550	11	2	0.71	48162	31	2.92	1599	1599	1451	1769	1309	1539	1553.61	0.00	0	0	1637	1587	1495	1445	1353	1542	1400	36	230	500	980	1	1	7125253	110	25.83	0.30	12	0.00	60.00	5254.00	3750	20221202	-58.67	1403	20231122	10.48	3185	-51.33	20230104	1403	10.48	20231122	3750	-58.67	20221202	1403	10.48	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20231123	100815	57	100.00	KONEX			N	N	N	N		N	1579	40	2	2.60	19957	13	1.22	1599	1599	1451	1769	1309	1539	1535.15	0.00	0	0	1637	1587	1495	1445	1353	1542	1400	36	230	500	980	1	1	7125253	113	26.32	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.89	1403	20231122	12.54	3185	-50.42	20230104	1403	12.54	20231122	3750	-57.89	20221202	1403	12.54	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20231123	090813	57	100.00	KONEX			N	N	N	N		N	1599	60	2	3.90	1599	1	0.09	1599	1599	1599	1769	1309	1539	1599.00	0.00	0	0	1637	1587	1495	1445	1353	1542	1400	36	230	500	980	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.36	1403	20231122	13.97	3185	-49.80	20230104	1403	13.97	20231122	3750	-57.36	20221202	1403	13.97	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20231122	160744	57	100.00	KONEX	신저가		N	N	N	N		N	1539	-9	5	-0.58	1634076	1062	10.98	1545	1545	1403	1780	1316	1548	1538.68	0.00	0	0	1794	1670	1575	1451	1356	1623	1404	36	232	500	990	1	1	7125253	110	25.65	0.29	12	0.01	60.00	5254.00	3750	20221202	-58.96	1403	20231122	9.69	3185	-51.68	20230104	1403	9.69	20231122	3750	-58.96	20221202	1403	9.69	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20231122	150758	57	100.00	KONEX	신저가		N	N	N	N		N	1539	-9	5	-0.58	1634076	1062	10.98	1545	1545	1403	1780	1316	1548	1538.68	0.00	0	0	1794	1670	1575	1451	1356	1623	1404	36	232	500	990	1	1	7125253	110	25.65	0.29	12	0.01	60.00	5254.00	3750	20221202	-58.96	1403	20231122	9.69	3185	-51.68	20230104	1403	9.69	20231122	3750	-58.96	20221202	1403	9.69	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20231122	140751	57	100.00	KONEX	신저가		N	N	N	N		N	1539	-9	5	-0.58	88920	58	0.60	1545	1545	1403	1780	1316	1548	1533.10	0.00	0	0	1794	1670	1575	1451	1356	1623	1404	36	232	500	990	1	1	7125253	110	25.65	0.29	12	0.00	60.00	5254.00	3750	20221202	-58.96	1403	20231122	9.69	3185	-51.68	20230104	1403	9.69	20231122	3750	-58.96	20221202	1403	9.69	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20231122	130820	57	100.00	KONEX	신저가		N	N	N	N		N	1539	-9	5	-0.58	41211	27	0.28	1545	1545	1403	1780	1316	1548	1526.33	0.00	0	0	1794	1670	1575	1451	1356	1623	1404	36	232	500	990	1	1	7125253	110	25.65	0.29	12	0.00	60.00	5254.00	3750	20221202	-58.96	1403	20231122	9.69	3185	-51.68	20230104	1403	9.69	20231122	3750	-58.96	20221202	1403	9.69	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20231122	120823	57	100.00	KONEX	신저가		N	N	N	N		N	1539	-9	5	-0.58	41211	27	0.28	1545	1545	1403	1780	1316	1548	1526.33	0.00	0	0	1794	1670	1575	1451	1356	1623	1404	36	232	500	990	1	1	7125253	110	25.65	0.29	12	0.00	60.00	5254.00	3750	20221202	-58.96	1403	20231122	9.69	3185	-51.68	20230104	1403	9.69	20231122	3750	-58.96	20221202	1403	9.69	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20231122	110859	57	100.00	KONEX	신저가		N	N	N	N		N	1541	-7	5	-0.45	35309	23	0.24	1545	1545	1403	1780	1316	1548	1535.17	0.00	0	0	1794	1670	1575	1451	1356	1623	1404	36	232	500	990	1	1	7125253	110	25.68	0.29	12	0.00	60.00	5254.00	3750	20221202	-58.91	1403	20231122	9.84	3185	-51.62	20230104	1403	9.84	20231122	3750	-58.91	20221202	1403	9.84	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20231122	100834	57	100.00	KONEX	신저가		N	N	N	N		N	1541	-7	5	-0.45	4489	3	0.03	1545	1545	1403	1780	1316	1548	1496.33	0.00	0	0	1794	1670	1575	1451	1356	1623	1404	36	232	500	990	1	1	7125253	110	25.68	0.29	12	0.00	60.00	5254.00	3750	20221202	-58.91	1403	20231122	9.84	3185	-51.62	20230104	1403	9.84	20231122	3750	-58.91	20221202	1403	9.84	20231122	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20231122	090752	57	100.00	KONEX			N	N	N	N		N	1545	-3	5	-0.19	1545	1	0.01	1545	1545	1545	1780	1316	1548	1545.00	0.00	0	0	1794	1670	1575	1451	1356	1623	1404	36	232	500	990	1	1	7125253	110	25.75	0.29	12	0.00	60.00	5254.00	3750	20221202	-58.80	1480	20231121	4.39	3185	-51.49	20230104	1480	4.39	20231121	3750	-58.80	20221202	1480	4.39	20231121	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20231121	160755	57	100.00	KONEX	신저가		N	N	N	N		N	1548	-27	5	-1.71	14523311	9670	1774.31	1699	1699	1480	1811	1339	1575	1501.89	0.00	0	0	1775	1674	1589	1488	1403	1632	1446	36	236	500	1000	1	1	7125253	110	25.80	0.29	12	0.14	60.00	5254.00	3750	20221202	-58.72	1480	20231121	4.59	3185	-51.40	20230104	1480	4.59	20231121	3750	-58.72	20221202	1480	4.59	20231121	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20231121	150755	57	100.00	KONEX	신저가		N	N	N	N		N	1549	-26	5	-1.65	14517186	9666	1773.58	1699	1699	1498	1811	1339	1575	1501.88	0.00	0	0	1775	1674	1589	1488	1403	1632	1446	36	236	500	1000	1	1	7125253	110	25.82	0.29	12	0.14	60.00	5254.00	3750	20221202	-58.69	1498	20231121	3.40	3185	-51.37	20230104	1498	3.40	20231121	3750	-58.69	20221202	1498	3.40	20231121	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20231121	140747	57	100.00	KONEX	신저가		N	N	N	N		N	1500	-75	5	-4.76	7551137	5022	921.47	1699	1699	1498	1811	1339	1575	1503.61	0.00	0	0	1775	1674	1589	1488	1403	1632	1446	36	236	500	1000	1	1	7125253	107	25.00	0.29	12	0.07	60.00	5254.00	3750	20221202	-60.00	1498	20231121	0.13	3185	-52.90	20230104	1498	0.13	20231121	3750	-60.00	20221202	1498	0.13	20231121	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20231121	130741	57	100.00	KONEX	신저가		N	N	N	N		N	1499	-76	5	-4.83	5951802	3955	725.69	1699	1699	1498	1811	1339	1575	1504.88	0.00	0	0	1775	1674	1589	1488	1403	1632	1446	36	236	500	1000	1	1	7125253	107	24.98	0.29	12	0.06	60.00	5254.00	3750	20221202	-60.03	1498	20231121	0.07	3185	-52.94	20230104	1498	0.07	20231121	3750	-60.03	20221202	1498	0.07	20231121	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20231121	120740	57	100.00	KONEX	신저가		N	N	N	N		N	1558	-17	5	-1.08	4956697	3292	604.04	1699	1699	1500	1811	1339	1575	1505.68	0.00	0	0	1775	1674	1589	1488	1403	1632	1446	36	236	500	1000	1	1	7125253	111	25.97	0.30	12	0.05	60.00	5254.00	3750	20221202	-58.45	1500	20231121	3.87	3185	-51.08	20230104	1500	3.87	20231121	3750	-58.45	20221202	1500	3.87	20231121	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20231121	110737	57	100.00	KONEX			N	N	N	N		N	1520	-55	5	-3.49	789835	518	95.05	1699	1699	1502	1811	1339	1575	1524.78	0.00	0	0	1775	1674	1589	1488	1403	1632	1446	36	236	500	1000	1	1	7125253	108	25.33	0.29	12	0.01	60.00	5254.00	3750	20221202	-59.47	1500	20231117	1.33	3185	-52.28	20230104	1500	1.33	20231117	3750	-59.47	20221202	1500	1.33	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20231121	100719	57	100.00	KONEX			N	N	N	N		N	1589	14	2	0.89	31056	19	3.49	1699	1699	1502	1811	1339	1575	1634.53	0.00	0	0	1775	1674	1589	1488	1403	1632	1446	36	236	500	1000	1	1	7125253	113	26.48	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.63	1500	20231117	5.93	3185	-50.11	20230104	1500	5.93	20231117	3750	-57.63	20221202	1500	5.93	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20231121	090730	57	100.00	KONEX			N	N	N	N		N	1699	124	2	7.87	1699	1	0.18	1699	1699	1699	1811	1339	1575	1699.00	0.00	0	0	1775	1674	1589	1488	1403	1632	1446	36	236	500	1000	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.69	1500	20231117	13.27	3185	-46.66	20230104	1500	13.27	20231117	3750	-54.69	20221202	1500	13.27	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20231120	160735	57	100.00	KONEX			N	N	N	N		N	1575	-24	5	-1.50	835295	545	19.53	1690	1690	1504	1838	1360	1599	1532.65	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	36	239	500	1020	1	1	7125253	112	26.25	0.30	12	0.01	60.00	5254.00	3750	20221202	-58.00	1500	20231117	5.00	3185	-50.55	20230104	1500	5.00	20231117	3750	-58.00	20221202	1500	5.00	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20231120	150741	57	100.00	KONEX			N	N	N	N		N	1578	-21	5	-1.31	543835	357	12.79	1690	1690	1504	1838	1360	1599	1523.35	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	36	239	500	1020	1	1	7125253	112	26.30	0.30	12	0.01	60.00	5254.00	3750	20221202	-57.92	1500	20231117	5.20	3185	-50.46	20230104	1500	5.20	20231117	3750	-57.92	20221202	1500	5.20	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20231120	140740	57	100.00	KONEX			N	N	N	N		N	1580	-19	5	-1.19	531449	349	12.50	1690	1690	1504	1838	1360	1599	1522.78	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	36	239	500	1020	1	1	7125253	113	26.33	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.87	1500	20231117	5.33	3185	-50.39	20230104	1500	5.33	20231117	3750	-57.87	20221202	1500	5.33	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20231120	130736	57	100.00	KONEX			N	N	N	N		N	1586	-13	5	-0.81	517554	340	12.18	1690	1690	1504	1838	1360	1599	1522.22	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	36	239	500	1020	1	1	7125253	113	26.43	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.71	1500	20231117	5.73	3185	-50.20	20230104	1500	5.73	20231117	3750	-57.71	20221202	1500	5.73	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20231120	120737	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	51432	31	1.11	1690	1690	1504	1838	1360	1599	1659.10	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	36	239	500	1020	1	1	7125253	114	26.63	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.39	1500	20231117	6.53	3185	-49.83	20230104	1500	6.53	20231117	3750	-57.39	20221202	1500	6.53	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20231120	110736	57	100.00	KONEX			N	N	N	N		N	1629	30	2	1.88	46826	28	1.00	1690	1690	1504	1838	1360	1599	1672.36	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	36	239	500	1020	1	1	7125253	116	27.15	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.56	1500	20231117	8.60	3185	-48.85	20230104	1500	8.60	20231117	3750	-56.56	20221202	1500	8.60	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20231120	100732	57	100.00	KONEX			N	N	N	N		N	1690	91	2	5.69	40560	24	0.86	1690	1690	1690	1838	1360	1599	1690.00	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	36	239	500	1020	1	1	7125253	120	28.17	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.93	1500	20231117	12.67	3185	-46.94	20230104	1500	12.67	20231117	3750	-54.93	20221202	1500	12.67	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20231120	090740	57	100.00	KONEX			N	N	N	N		N	1690	91	2	5.69	40560	24	0.86	1690	1690	1690	1838	1360	1599	1690.00	0.00	0	0	1799	1698	1599	1498	1399	1649	1449	36	239	500	1020	1	1	7125253	120	28.17	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.93	1500	20231117	12.67	3185	-46.94	20230104	1500	12.67	20231117	3750	-54.93	20221202	1500	12.67	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20231117	160755	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-31	5	-1.90	4190415	2791	2819.19	1630	1700	1500	1874	1386	1630	1501.40	0.00	0	0	1862	1745	1631	1514	1400	1689	1458	36	244	500	1040	1	1	7125253	114	26.65	0.30	12	0.04	60.00	5254.00	3750	20221202	-57.36	1500	20231117	6.60	3185	-49.80	20230104	1500	6.60	20231117	3750	-57.36	20221202	1500	6.60	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20231117	150800	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-31	5	-1.90	4190415	2791	2819.19	1630	1700	1500	1874	1386	1630	1501.40	0.00	0	0	1862	1745	1631	1514	1400	1689	1458	36	244	500	1040	1	1	7125253	114	26.65	0.30	12	0.04	60.00	5254.00	3750	20221202	-57.36	1500	20231117	6.60	3185	-49.80	20230104	1500	6.60	20231117	3750	-57.36	20221202	1500	6.60	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20231117	140756	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-31	5	-1.90	4187310	2789	2817.17	1630	1700	1500	1874	1386	1630	1501.37	0.00	0	0	1862	1745	1631	1514	1400	1689	1458	36	244	500	1040	1	1	7125253	114	26.65	0.30	12	0.04	60.00	5254.00	3750	20221202	-57.36	1500	20231117	6.60	3185	-49.80	20230104	1500	6.60	20231117	3750	-57.36	20221202	1500	6.60	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20231117	130755	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-31	5	-1.90	4187310	2789	2817.17	1630	1700	1500	1874	1386	1630	1501.37	0.00	0	0	1862	1745	1631	1514	1400	1689	1458	36	244	500	1040	1	1	7125253	114	26.65	0.30	12	0.04	60.00	5254.00	3750	20221202	-57.36	1500	20231117	6.60	3185	-49.80	20230104	1500	6.60	20231117	3750	-57.36	20221202	1500	6.60	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20231117	120756	57	100.00	KONEX	신저가		N	N	N	N		N	1610	-20	5	-1.23	3768549	2511	2536.36	1630	1700	1500	1874	1386	1630	1500.82	0.00	0	0	1862	1745	1631	1514	1400	1689	1458	36	244	500	1040	1	1	7125253	115	26.83	0.31	12	0.04	60.00	5254.00	3750	20221202	-57.07	1500	20231117	7.33	3185	-49.45	20230104	1500	7.33	20231117	3750	-57.07	20221202	1500	7.33	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20231117	110759	57	100.00	KONEX	신저가		N	N	N	N		N	1650	20	2	1.23	11379	7	7.07	1630	1700	1500	1874	1386	1630	1625.57	0.00	0	0	1862	1745	1631	1514	1400	1689	1458	36	244	500	1040	1	1	7125253	118	27.50	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.00	1500	20231117	10.00	3185	-48.19	20230104	1500	10.00	20231117	3750	-56.00	20221202	1500	10.00	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20231117	100756	57	100.00	KONEX	신저가		N	N	N	N		N	1650	20	2	1.23	11379	7	7.07	1630	1700	1500	1874	1386	1630	1625.57	0.00	0	0	1862	1745	1631	1514	1400	1689	1458	36	244	500	1040	1	1	7125253	118	27.50	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.00	1500	20231117	10.00	3185	-48.19	20230104	1500	10.00	20231117	3750	-56.00	20221202	1500	10.00	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20231117	090758	57	100.00	KONEX	신저가		N	N	N	N		N	1699	69	2	4.23	8228	5	5.05	1630	1700	1500	1874	1386	1630	1645.60	0.00	0	0	1862	1745	1631	1514	1400	1689	1458	36	244	500	1040	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.69	1500	20231117	13.27	3185	-46.66	20230104	1500	13.27	20231117	3750	-54.69	20221202	1500	13.27	20231117	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20231116	160757	57	100.00	KONEX			N	N	N	N		N	1630	-10	5	-0.61	161105	99	159.68	1748	1748	1517	1886	1394	1640	1627.32	0.00	0	0	1944	1792	1647	1495	1350	1719	1422	36	246	500	1040	1	1	7125253	116	27.17	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.53	1501	20231114	8.59	3185	-48.82	20230104	1501	8.59	20231114	3750	-56.53	20221202	1501	8.59	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20231116	150751	57	100.00	KONEX			N	N	N	N		N	1630	-10	5	-0.61	144805	89	143.55	1748	1748	1517	1886	1394	1640	1627.02	0.00	0	0	1944	1792	1647	1495	1350	1719	1422	36	246	500	1040	1	1	7125253	116	27.17	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.53	1501	20231114	8.59	3185	-48.82	20230104	1501	8.59	20231114	3750	-56.53	20221202	1501	8.59	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20231116	140730	57	100.00	KONEX			N	N	N	N		N	1630	-10	5	-0.61	29075	18	29.03	1748	1748	1517	1886	1394	1640	1615.28	0.00	0	0	1944	1792	1647	1495	1350	1719	1422	36	246	500	1040	1	1	7125253	116	27.17	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.53	1501	20231114	8.59	3185	-48.82	20230104	1501	8.59	20231114	3750	-56.53	20221202	1501	8.59	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20231116	130751	57	100.00	KONEX			N	N	N	N		N	1600	-40	5	-2.44	17928	11	17.74	1748	1748	1600	1886	1394	1640	1629.82	0.00	0	0	1944	1792	1647	1495	1350	1719	1422	36	246	500	1040	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.33	1501	20231114	6.60	3185	-49.76	20230104	1501	6.60	20231114	3750	-57.33	20221202	1501	6.60	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20231116	120753	57	100.00	KONEX			N	N	N	N		N	1630	-10	5	-0.61	13098	8	12.90	1748	1748	1600	1886	1394	1640	1637.25	0.00	0	0	1944	1792	1647	1495	1350	1719	1422	36	246	500	1040	1	1	7125253	116	27.17	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.53	1501	20231114	8.59	3185	-48.82	20230104	1501	8.59	20231114	3750	-56.53	20221202	1501	8.59	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20231116	110751	57	100.00	KONEX			N	N	N	N		N	1630	-10	5	-0.61	8268	5	8.06	1748	1748	1600	1886	1394	1640	1653.60	0.00	0	0	1944	1792	1647	1495	1350	1719	1422	36	246	500	1040	1	1	7125253	116	27.17	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.53	1501	20231114	8.59	3185	-48.82	20230104	1501	8.59	20231114	3750	-56.53	20221202	1501	8.59	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20231116	100751	57	100.00	KONEX			N	N	N	N		N	1748	108	2	6.59	1748	1	1.61	1748	1748	1748	1886	1394	1640	1748.00	0.00	0	0	1944	1792	1647	1495	1350	1719	1422	36	246	500	1040	1	1	7125253	125	29.13	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.39	1501	20231114	16.46	3185	-45.12	20230104	1501	16.46	20231114	3750	-53.39	20221202	1501	16.46	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20231116	090753	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1944	1792	1647	1495	1350	1719	1422	36	246	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20231115	160702	57	100.00	KONEX			N	N	N	N		N	1640	1	2	0.06	106936	62	200.00	1799	1799	1502	1884	1394	1639	1724.77	0.00	0	0	1732	1685	1593	1546	1454	1709	1570	36	245	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20231115	150804	57	100.00	KONEX			N	N	N	N		N	1640	1	2	0.06	106936	62	200.00	1799	1799	1502	1884	1394	1639	1724.77	0.00	0	0	1732	1685	1593	1546	1454	1709	1570	36	245	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20231115	140801	57	100.00	KONEX			N	N	N	N		N	1640	1	2	0.06	102036	59	190.32	1799	1799	1502	1884	1394	1639	1729.42	0.00	0	0	1732	1685	1593	1546	1454	1709	1570	36	245	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20231115	130803	57	100.00	KONEX			N	N	N	N		N	1640	1	2	0.06	102036	59	190.32	1799	1799	1502	1884	1394	1639	1729.42	0.00	0	0	1732	1685	1593	1546	1454	1709	1570	36	245	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20231115	120805	57	100.00	KONEX			N	N	N	N		N	1640	1	2	0.06	97136	56	180.65	1799	1799	1502	1884	1394	1639	1734.57	0.00	0	0	1732	1685	1593	1546	1454	1709	1570	36	245	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20231115	110812	57	100.00	KONEX			N	N	N	N		N	1640	1	2	0.06	82436	47	151.61	1799	1799	1502	1884	1394	1639	1753.96	0.00	0	0	1732	1685	1593	1546	1454	1709	1570	36	245	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20231115	100807	57	100.00	KONEX			N	N	N	N		N	1640	1	2	0.06	79176	45	145.16	1799	1799	1502	1884	1394	1639	1759.47	0.00	0	0	1732	1685	1593	1546	1454	1709	1570	36	245	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20231115	090758	57	100.00	KONEX			N	N	N	N		N	1799	160	2	9.76	42978	24	77.42	1799	1799	1700	1884	1394	1639	1790.75	0.00	0	0	1732	1685	1593	1546	1454	1709	1570	36	245	500	1040	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.03	1501	20231114	19.85	3185	-43.52	20230104	1501	19.85	20231114	3750	-52.03	20221202	1501	19.85	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20231114	160748	57	100.00	KONEX	신저가		N	N	N	N		N	1639	-1	5	-0.06	49625	31	50.82	1501	1640	1501	1886	1394	1640	1599.53	0.00	0	0	1876	1758	1631	1513	1386	1694	1449	36	246	500	1040	1	1	7125253	117	27.32	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.29	1501	20231114	9.19	3185	-48.54	20230104	1501	9.19	20231114	3750	-56.29	20221202	1501	9.19	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20231114	150750	57	100.00	KONEX	신저가		N	N	N	N		N	1640	0	3	0.00	46347	29	47.54	1501	1640	1501	1886	1394	1640	1598.17	0.00	0	0	1876	1758	1631	1513	1386	1694	1449	36	246	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20231114	140750	57	100.00	KONEX	신저가		N	N	N	N		N	1640	0	3	0.00	46347	29	47.54	1501	1640	1501	1886	1394	1640	1598.17	0.00	0	0	1876	1758	1631	1513	1386	1694	1449	36	246	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20231114	130752	57	100.00	KONEX	신저가		N	N	N	N		N	1640	0	3	0.00	46347	29	47.54	1501	1640	1501	1886	1394	1640	1598.17	0.00	0	0	1876	1758	1631	1513	1386	1694	1449	36	246	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20231114	120753	57	100.00	KONEX	신저가		N	N	N	N		N	1640	0	3	0.00	46347	29	47.54	1501	1640	1501	1886	1394	1640	1598.17	0.00	0	0	1876	1758	1631	1513	1386	1694	1449	36	246	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20231114	110801	57	100.00	KONEX	신저가		N	N	N	N		N	1640	0	3	0.00	35389	22	36.07	1501	1640	1501	1886	1394	1640	1608.59	0.00	0	0	1876	1758	1631	1513	1386	1694	1449	36	246	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20231114	100752	57	100.00	KONEX	신저가		N	N	N	N		N	1640	0	3	0.00	7922	5	8.20	1501	1640	1501	1886	1394	1640	1584.40	0.00	0	0	1876	1758	1631	1513	1386	1694	1449	36	246	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1501	20231114	9.26	3185	-48.51	20230104	1501	9.26	20231114	3750	-56.27	20221202	1501	9.26	20231114	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20231114	090745	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1876	1758	1631	1513	1386	1694	1449	36	246	500	1040	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1504	20231113	9.04	3185	-48.51	20230104	1504	9.04	20231113	3750	-56.27	20221202	1504	9.04	20231113	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20231113	160739	57	100.00	KONEX	신저가		N	N	N	N		N	1640	20	2	1.23	102709	61	5.93	1749	1749	1504	1863	1377	1620	1683.75	0.00	0	0	1725	1672	1597	1544	1469	1635	1507	36	243	500	1030	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1504	20231113	9.04	3185	-48.51	20230104	1504	9.04	20231113	3750	-56.27	20221202	1504	9.04	20231113	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20231113	150737	57	100.00	KONEX	신저가		N	N	N	N		N	1640	20	2	1.23	102709	61	5.93	1749	1749	1504	1863	1377	1620	1683.75	0.00	0	0	1725	1672	1597	1544	1469	1635	1507	36	243	500	1030	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1504	20231113	9.04	3185	-48.51	20230104	1504	9.04	20231113	3750	-56.27	20221202	1504	9.04	20231113	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20231113	140735	57	100.00	KONEX	신저가		N	N	N	N		N	1640	20	2	1.23	102709	61	5.93	1749	1749	1504	1863	1377	1620	1683.75	0.00	0	0	1725	1672	1597	1544	1469	1635	1507	36	243	500	1030	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1504	20231113	9.04	3185	-48.51	20230104	1504	9.04	20231113	3750	-56.27	20221202	1504	9.04	20231113	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20231113	130735	57	100.00	KONEX	신저가		N	N	N	N		N	1640	20	2	1.23	64081	37	3.60	1749	1749	1504	1863	1377	1620	1731.92	0.00	0	0	1725	1672	1597	1544	1469	1635	1507	36	243	500	1030	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1504	20231113	9.04	3185	-48.51	20230104	1504	9.04	20231113	3750	-56.27	20221202	1504	9.04	20231113	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20231113	120735	57	100.00	KONEX	신저가		N	N	N	N		N	1640	20	2	1.23	64081	37	3.60	1749	1749	1504	1863	1377	1620	1731.92	0.00	0	0	1725	1672	1597	1544	1469	1635	1507	36	243	500	1030	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1504	20231113	9.04	3185	-48.51	20230104	1504	9.04	20231113	3750	-56.27	20221202	1504	9.04	20231113	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20231113	110733	57	100.00	KONEX	신저가		N	N	N	N		N	1640	20	2	1.23	60841	35	3.40	1749	1749	1504	1863	1377	1620	1738.31	0.00	0	0	1725	1672	1597	1544	1469	1635	1507	36	243	500	1030	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1504	20231113	9.04	3185	-48.51	20230104	1504	9.04	20231113	3750	-56.27	20221202	1504	9.04	20231113	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20231113	100731	57	100.00	KONEX	신저가		N	N	N	N		N	1640	20	2	1.23	60841	35	3.40	1749	1749	1504	1863	1377	1620	1738.31	0.00	0	0	1725	1672	1597	1544	1469	1635	1507	36	243	500	1030	1	1	7125253	117	27.33	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.27	1504	20231113	9.04	3185	-48.51	20230104	1504	9.04	20231113	3750	-56.27	20221202	1504	9.04	20231113	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20231113	090737	57	100.00	KONEX			N	N	N	N		N	1749	129	2	7.96	55968	32	3.11	1749	1749	1749	1863	1377	1620	1749.00	0.00	0	0	1725	1672	1597	1544	1469	1635	1507	36	243	500	1030	1	1	7125253	125	29.15	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.36	1505	20231109	16.21	3185	-45.09	20230104	1505	16.21	20231109	3750	-53.36	20221202	1505	16.21	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20231110	160751	57	100.00	KONEX			N	N	N	N		N	1620	-79	5	-4.65	1690710	1029	970.75	1650	1650	1522	1953	1445	1699	1643.06	0.00	0	0	1999	1849	1677	1527	1355	1763	1441	36	254	500	1080	1	1	7125253	115	27.00	0.31	12	0.01	60.00	5254.00	3750	20221202	-56.80	1505	20231109	7.64	3185	-49.14	20230104	1505	7.64	20231109	3750	-56.80	20221202	1505	7.64	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20231110	150748	57	100.00	KONEX			N	N	N	N		N	1620	-79	5	-4.65	1687470	1027	968.87	1650	1650	1522	1953	1445	1699	1643.11	0.00	0	0	1999	1849	1677	1527	1355	1763	1441	36	254	500	1080	1	1	7125253	115	27.00	0.31	12	0.01	60.00	5254.00	3750	20221202	-56.80	1505	20231109	7.64	3185	-49.14	20230104	1505	7.64	20231109	3750	-56.80	20221202	1505	7.64	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20231110	140741	57	100.00	KONEX			N	N	N	N		N	1620	-79	5	-4.65	1684297	1025	966.98	1650	1650	1522	1953	1445	1699	1643.22	0.00	0	0	1999	1849	1677	1527	1355	1763	1441	36	254	500	1080	1	1	7125253	115	27.00	0.31	12	0.01	60.00	5254.00	3750	20221202	-56.80	1505	20231109	7.64	3185	-49.14	20230104	1505	7.64	20231109	3750	-56.80	20221202	1505	7.64	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20231110	130742	57	100.00	KONEX			N	N	N	N		N	1620	-79	5	-4.65	1684297	1025	966.98	1650	1650	1522	1953	1445	1699	1643.22	0.00	0	0	1999	1849	1677	1527	1355	1763	1441	36	254	500	1080	1	1	7125253	115	27.00	0.31	12	0.01	60.00	5254.00	3750	20221202	-56.80	1505	20231109	7.64	3185	-49.14	20230104	1505	7.64	20231109	3750	-56.80	20221202	1505	7.64	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20231110	120744	57	100.00	KONEX			N	N	N	N		N	1630	-69	5	-4.06	1679417	1022	964.15	1650	1650	1522	1953	1445	1699	1643.27	0.00	0	0	1999	1849	1677	1527	1355	1763	1441	36	254	500	1080	1	1	7125253	116	27.17	0.31	12	0.01	60.00	5254.00	3750	20221202	-56.53	1505	20231109	8.31	3185	-48.82	20230104	1505	8.31	20231109	3750	-56.53	20221202	1505	8.31	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20231110	110734	57	100.00	KONEX			N	N	N	N		N	1630	-69	5	-4.06	1236149	750	707.55	1650	1650	1522	1953	1445	1699	1648.20	0.00	0	0	1999	1849	1677	1527	1355	1763	1441	36	254	500	1080	1	1	7125253	116	27.17	0.31	12	0.01	60.00	5254.00	3750	20221202	-56.53	1505	20231109	8.31	3185	-48.82	20230104	1505	8.31	20231109	3750	-56.53	20221202	1505	8.31	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20231110	100742	57	100.00	KONEX			N	N	N	N		N	1649	-50	5	-2.94	1010731	613	578.30	1650	1650	1522	1953	1445	1699	1648.83	0.00	0	0	1999	1849	1677	1527	1355	1763	1441	36	254	500	1080	1	1	7125253	117	27.48	0.31	12	0.01	60.00	5254.00	3750	20221202	-56.03	1505	20231109	9.57	3185	-48.23	20230104	1505	9.57	20231109	3750	-56.03	20221202	1505	9.57	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20231110	090729	57	100.00	KONEX			N	N	N	N		N	1650	-49	5	-2.88	34650	21	19.81	1650	1650	1650	1953	1445	1699	1650.00	0.00	0	0	1999	1849	1677	1527	1355	1763	1441	36	254	500	1080	1	1	7125253	118	27.50	0.31	12	0.00	60.00	5254.00	3750	20221202	-56.00	1505	20231109	9.63	3185	-48.19	20230104	1505	9.63	20231109	3750	-56.00	20221202	1505	9.63	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20231109	160722	57	100.00	KONEX	신저가		N	N	N	N		N	1699	99	2	6.19	182718	106	5.05	1827	1827	1505	1840	1360	1600	1723.75	0.00	0	0	2055	1827	1670	1442	1285	1749	1364	36	240	500	1020	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.69	1505	20231109	12.89	3185	-46.66	20230104	1505	12.89	20231109	3750	-54.69	20221202	1505	12.89	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20231109	150722	57	100.00	KONEX	신저가		N	N	N	N		N	1699	99	2	6.19	118354	68	3.24	1827	1827	1505	1840	1360	1600	1740.50	0.00	0	0	2055	1827	1670	1442	1285	1749	1364	36	240	500	1020	1	1	7125253	121	28.32	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.69	1505	20231109	12.89	3185	-46.66	20230104	1505	12.89	20231109	3750	-54.69	20221202	1505	12.89	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20231109	140720	57	100.00	KONEX	신저가		N	N	N	N		N	1768	168	2	10.50	111756	64	3.05	1827	1827	1505	1840	1360	1600	1746.19	0.00	0	0	2055	1827	1670	1442	1285	1749	1364	36	240	500	1020	1	1	7125253	126	29.47	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.85	1505	20231109	17.48	3185	-44.49	20230104	1505	17.48	20231109	3750	-52.85	20221202	1505	17.48	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20231109	130723	57	100.00	KONEX	신저가		N	N	N	N		N	1768	168	2	10.50	111756	64	3.05	1827	1827	1505	1840	1360	1600	1746.19	0.00	0	0	2055	1827	1670	1442	1285	1749	1364	36	240	500	1020	1	1	7125253	126	29.47	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.85	1505	20231109	17.48	3185	-44.49	20230104	1505	17.48	20231109	3750	-52.85	20221202	1505	17.48	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20231109	120727	57	100.00	KONEX	신저가		N	N	N	N		N	1778	178	2	11.12	101482	58	2.76	1827	1827	1505	1840	1360	1600	1749.69	0.00	0	0	2055	1827	1670	1442	1285	1749	1364	36	240	500	1020	1	1	7125253	127	29.63	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.59	1505	20231109	18.14	3185	-44.18	20230104	1505	18.14	20231109	3750	-52.59	20221202	1505	18.14	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20231109	110723	57	100.00	KONEX	신저가		N	N	N	N		N	1789	189	2	11.81	96325	55	2.62	1827	1827	1505	1840	1360	1600	1751.36	0.00	0	0	2055	1827	1670	1442	1285	1749	1364	36	240	500	1020	1	1	7125253	127	29.82	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.29	1505	20231109	18.87	3185	-43.83	20230104	1505	18.87	20231109	3750	-52.29	20221202	1505	18.87	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20231109	100718	57	100.00	KONEX	신저가		N	N	N	N		N	1822	222	2	13.88	57153	32	1.52	1827	1827	1505	1840	1360	1600	1786.03	0.00	0	0	2055	1827	1670	1442	1285	1749	1364	36	240	500	1020	1	1	7125253	130	30.37	0.35	12	0.00	60.00	5254.00	3750	20221202	-51.41	1505	20231109	21.06	3185	-42.79	20230104	1505	21.06	20231109	3750	-51.41	20221202	1505	21.06	20231109	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20231109	090724	57	100.00	KONEX			N	N	N	N		N	1827	227	2	14.19	38367	21	1.00	1827	1827	1827	1840	1360	1600	1827.00	0.00	0	0	2055	1827	1670	1442	1285	1749	1364	36	240	500	1020	1	1	7125253	130	30.45	0.35	12	0.00	60.00	5254.00	3750	20221202	-51.28	1513	20231108	20.75	3185	-42.64	20230104	1513	20.75	20231108	3750	-51.28	20221202	1513	20.75	20231108	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20231108	160715	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-97	5	-5.72	3352710	2100	8076.92	1898	1898	1513	1951	1443	1697	1596.53	0.00	0	0	1883	1789	1695	1601	1507	1743	1555	36	254	500	1080	1	1	7125253	114	26.67	0.30	12	0.03	60.00	5254.00	3750	20221202	-57.33	1513	20231108	5.75	3185	-49.76	20230104	1513	5.75	20231108	3750	-57.33	20221202	1513	5.75	20231108	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20231108	150720	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-97	5	-5.72	963910	607	2334.62	1898	1898	1513	1951	1443	1697	1587.99	0.00	0	0	1883	1789	1695	1601	1507	1743	1555	36	254	500	1080	1	1	7125253	114	26.67	0.30	12	0.01	60.00	5254.00	3750	20221202	-57.33	1513	20231108	5.75	3185	-49.76	20230104	1513	5.75	20231108	3750	-57.33	20221202	1513	5.75	20231108	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20231108	140717	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-98	5	-5.77	856776	540	2076.92	1898	1898	1513	1951	1443	1697	1586.62	0.00	0	0	1883	1789	1695	1601	1507	1743	1555	36	254	500	1080	1	1	7125253	114	26.65	0.30	12	0.01	60.00	5254.00	3750	20221202	-57.36	1513	20231108	5.68	3185	-49.80	20230104	1513	5.68	20231108	3750	-57.36	20221202	1513	5.68	20231108	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20231108	130714	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-97	5	-5.72	199902	120	461.54	1898	1898	1513	1951	1443	1697	1665.85	0.00	0	0	1883	1789	1695	1601	1507	1743	1555	36	254	500	1080	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.33	1513	20231108	5.75	3185	-49.76	20230104	1513	5.75	20231108	3750	-57.33	20221202	1513	5.75	20231108	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20231108	120710	57	100.00	KONEX	신저가		N	N	N	N		N	1600	-97	5	-5.72	184428	110	423.08	1898	1898	1513	1951	1443	1697	1676.62	0.00	0	0	1883	1789	1695	1601	1507	1743	1555	36	254	500	1080	1	1	7125253	114	26.67	0.30	12	0.00	60.00	5254.00	3750	20221202	-57.33	1513	20231108	5.75	3185	-49.76	20230104	1513	5.75	20231108	3750	-57.33	20221202	1513	5.75	20231108	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20231108	110717	57	100.00	KONEX	신저가		N	N	N	N		N	1516	-181	5	-10.67	152998	90	346.15	1898	1898	1513	1951	1443	1697	1699.98	0.00	0	0	1883	1789	1695	1601	1507	1743	1555	36	254	500	1080	1	1	7125253	108	25.27	0.29	12	0.00	60.00	5254.00	3750	20221202	-59.57	1513	20231108	0.20	3185	-52.40	20230104	1513	0.20	20231108	3750	-59.57	20221202	1513	0.20	20231108	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20231108	100717	57	100.00	KONEX			N	N	N	N		N	1690	-7	5	-0.41	121250	70	269.23	1898	1898	1601	1951	1443	1697	1732.14	0.00	0	0	1883	1789	1695	1601	1507	1743	1555	36	254	500	1080	1	1	7125253	120	28.17	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.93	1600	20231103	5.62	3185	-46.94	20230104	1600	5.62	20231103	3750	-54.93	20221202	1600	5.62	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20231108	090714	57	100.00	KONEX			N	N	N	N		N	1896	199	2	11.73	28072	15	57.69	1898	1898	1601	1951	1443	1697	1871.47	0.00	0	0	1883	1789	1695	1601	1507	1743	1555	36	254	500	1080	1	1	7125253	135	31.60	0.36	12	0.00	60.00	5254.00	3750	20221202	-49.44	1600	20231103	18.50	3185	-40.47	20230104	1600	18.50	20231103	3750	-49.44	20221202	1600	18.50	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
138	20231107	160717	57	100.00	KONEX			N	N	N	N		N	1697	92	2	5.73	43515	26	0.17	1789	1789	1601	1845	1365	1605	1673.65	0.00	0	0	1867	1735	1668	1536	1469	1702	1503	36	240	500	1020	1	1	7125253	121	28.28	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.75	1600	20231103	6.06	3185	-46.72	20230104	1600	6.06	20231103	3750	-54.75	20221202	1600	6.06	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
139	20231107	150717	57	100.00	KONEX			N	N	N	N		N	1697	92	2	5.73	43515	26	0.17	1789	1789	1601	1845	1365	1605	1673.65	0.00	0	0	1867	1735	1668	1536	1469	1702	1503	36	240	500	1020	1	1	7125253	121	28.28	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.75	1600	20231103	6.06	3185	-46.72	20230104	1600	6.06	20231103	3750	-54.75	20221202	1600	6.06	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
140	20231107	140721	57	100.00	KONEX			N	N	N	N		N	1697	92	2	5.73	43515	26	0.17	1789	1789	1601	1845	1365	1605	1673.65	0.00	0	0	1867	1735	1668	1536	1469	1702	1503	36	240	500	1020	1	1	7125253	121	28.28	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.75	1600	20231103	6.06	3185	-46.72	20230104	1600	6.06	20231103	3750	-54.75	20221202	1600	6.06	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
141	20231107	130719	57	100.00	KONEX			N	N	N	N		N	1697	92	2	5.73	43515	26	0.17	1789	1789	1601	1845	1365	1605	1673.65	0.00	0	0	1867	1735	1668	1536	1469	1702	1503	36	240	500	1020	1	1	7125253	121	28.28	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.75	1600	20231103	6.06	3185	-46.72	20230104	1600	6.06	20231103	3750	-54.75	20221202	1600	6.06	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
142	20231107	120714	57	100.00	KONEX			N	N	N	N		N	1747	142	2	8.85	8632	5	0.03	1789	1789	1601	1845	1365	1605	1726.40	0.00	0	0	1867	1735	1668	1536	1469	1702	1503	36	240	500	1020	1	1	7125253	124	29.12	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.41	1600	20231103	9.19	3185	-45.15	20230104	1600	9.19	20231103	3750	-53.41	20221202	1600	9.19	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
143	20231107	110715	57	100.00	KONEX			N	N	N	N		N	1747	142	2	8.85	8632	5	0.03	1789	1789	1601	1845	1365	1605	1726.40	0.00	0	0	1867	1735	1668	1536	1469	1702	1503	36	240	500	1020	1	1	7125253	124	29.12	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.41	1600	20231103	9.19	3185	-45.15	20230104	1600	9.19	20231103	3750	-53.41	20221202	1600	9.19	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
144	20231107	100723	57	100.00	KONEX			N	N	N	N		N	1747	142	2	8.85	8632	5	0.03	1789	1789	1601	1845	1365	1605	1726.40	0.00	0	0	1867	1735	1668	1536	1469	1702	1503	36	240	500	1020	1	1	7125253	124	29.12	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.41	1600	20231103	9.19	3185	-45.15	20230104	1600	9.19	20231103	3750	-53.41	20221202	1600	9.19	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
145	20231107	090705	57	100.00	KONEX			N	N	N	N		N	1789	184	2	11.46	1789	1	0.01	1789	1789	1789	1845	1365	1605	1789.00	0.00	0	0	1867	1735	1668	1536	1469	1702	1503	36	240	500	1020	1	1	7125253	127	29.82	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.29	1600	20231103	11.81	3185	-43.83	20230104	1600	11.81	20231103	3750	-52.29	20221202	1600	11.81	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
146	20231106	160659	57	100.00	KONEX			N	N	N	N		N	1605	-94	5	-5.53	24242622	15087	2642.21	1800	1800	1601	1953	1445	1699	1606.86	0.00	0	0	1833	1766	1683	1616	1533	1724	1574	36	254	500	1080	1	1	7125253	114	26.75	0.31	12	0.21	60.00	5254.00	3750	20221202	-57.20	1600	20231103	0.31	3185	-49.61	20230104	1600	0.31	20231103	3750	-57.20	20221202	1600	0.31	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
147	20231106	150703	57	100.00	KONEX			N	N	N	N		N	1606	-93	5	-5.47	23915098	14883	2606.48	1800	1800	1601	1953	1445	1699	1606.87	0.00	0	0	1833	1766	1683	1616	1533	1724	1574	36	254	500	1080	1	1	7125253	114	26.77	0.31	12	0.21	60.00	5254.00	3750	20221202	-57.17	1600	20231103	0.38	3185	-49.58	20230104	1600	0.38	20231103	3750	-57.17	20221202	1600	0.38	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
148	20231106	140700	57	100.00	KONEX			N	N	N	N		N	1700	1	2	0.06	17819228	11087	1941.68	1800	1800	1601	1953	1445	1699	1607.22	0.00	0	0	1833	1766	1683	1616	1533	1724	1574	36	254	500	1080	1	1	7125253	121	28.33	0.32	12	0.16	60.00	5254.00	3750	20221202	-54.67	1600	20231103	6.25	3185	-46.62	20230104	1600	6.25	20231103	3750	-54.67	20221202	1600	6.25	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
149	20231106	130708	57	100.00	KONEX			N	N	N	N		N	1700	1	2	0.06	151528	86	15.06	1800	1800	1601	1953	1445	1699	1761.95	0.00	0	0	1833	1766	1683	1616	1533	1724	1574	36	254	500	1080	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.67	1600	20231103	6.25	3185	-46.62	20230104	1600	6.25	20231103	3750	-54.67	20221202	1600	6.25	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
150	20231106	120704	57	100.00	KONEX			N	N	N	N		N	1700	1	2	0.06	141798	80	14.01	1800	1800	1601	1953	1445	1699	1772.47	0.00	0	0	1833	1766	1683	1616	1533	1724	1574	36	254	500	1080	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.67	1600	20231103	6.25	3185	-46.62	20230104	1600	6.25	20231103	3750	-54.67	20221202	1600	6.25	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
151	20231106	110703	57	100.00	KONEX			N	N	N	N		N	1749	50	2	2.94	133583	75	13.13	1800	1800	1601	1953	1445	1699	1781.11	0.00	0	0	1833	1766	1683	1616	1533	1724	1574	36	254	500	1080	1	1	7125253	125	29.15	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.36	1600	20231103	9.31	3185	-45.09	20230104	1600	9.31	20231103	3750	-53.36	20221202	1600	9.31	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
152	20231106	100641	57	100.00	KONEX			N	N	N	N		N	1604	-95	5	-5.59	100352	56	9.81	1800	1800	1601	1953	1445	1699	1792.00	0.00	0	0	1833	1766	1683	1616	1533	1724	1574	36	254	500	1080	1	1	7125253	114	26.73	0.31	12	0.00	60.00	5254.00	3750	20221202	-57.23	1600	20231103	0.25	3185	-49.64	20230104	1600	0.25	20231103	3750	-57.23	20221202	1600	0.25	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
153	20231106	090704	57	100.00	KONEX			N	N	N	N		N	1800	101	2	5.94	1800	1	0.18	1800	1800	1800	1953	1445	1699	1800.00	0.00	0	0	1833	1766	1683	1616	1533	1724	1574	36	254	500	1080	1	1	7125253	128	30.00	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.00	1600	20231103	12.50	3185	-43.49	20230104	1600	12.50	20231103	3750	-52.00	20221202	1600	12.50	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
154	20231103	160655	57	100.00	KONEX	신저가		N	N	N	N		N	1699	-51	5	-2.91	970990	571	317.22	1750	1750	1600	2010	1488	1750	1700.51	0.00	0	0	1850	1800	1750	1700	1650	1775	1675	36	260	500	1120	1	1	7125253	121	28.32	0.32	12	0.01	60.00	5254.00	3750	20221202	-54.69	1600	20231103	6.19	3185	-46.66	20230104	1600	6.19	20231103	3750	-54.69	20221202	1600	6.19	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
155	20231103	150652	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-50	5	-2.86	965893	568	315.56	1750	1750	1600	2010	1488	1750	1700.52	0.00	0	0	1850	1800	1750	1700	1650	1775	1675	36	260	500	1120	1	1	7125253	121	28.33	0.32	12	0.01	60.00	5254.00	3750	20221202	-54.67	1600	20231103	6.25	3185	-46.62	20230104	1600	6.25	20231103	3750	-54.67	20221202	1600	6.25	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
156	20231103	140653	57	100.00	KONEX	신저가		N	N	N	N		N	1608	-142	5	-8.11	309781	182	101.11	1750	1750	1600	2010	1488	1750	1702.09	0.00	0	0	1850	1800	1750	1700	1650	1775	1675	36	260	500	1120	1	1	7125253	115	26.80	0.31	12	0.00	60.00	5254.00	3750	20221202	-57.12	1600	20231103	0.50	3185	-49.51	20230104	1600	0.50	20231103	3750	-57.12	20221202	1600	0.50	20231103	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
157	20231103	130653	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	58564	34	18.89	1750	1750	1700	2010	1488	1750	1722.47	0.00	0	0	1850	1800	1750	1700	1650	1775	1675	36	260	500	1120	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.67	1607	20231027	5.79	3185	-46.62	20230104	1607	5.79	20231027	3750	-54.67	20221202	1607	5.79	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
158	20231103	120652	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	17431	10	5.56	1750	1750	1701	2010	1488	1750	1743.10	0.00	0	0	1850	1800	1750	1700	1650	1775	1675	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
159	20231103	110658	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	13951	8	4.44	1750	1750	1701	2010	1488	1750	1743.88	0.00	0	0	1850	1800	1750	1700	1650	1775	1675	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
160	20231103	100644	57	100.00	KONEX			N	N	N	N		N	1701	-49	5	-2.80	6951	4	2.22	1750	1750	1701	2010	1488	1750	1737.75	0.00	0	0	1850	1800	1750	1700	1650	1775	1675	36	260	500	1120	1	1	7125253	121	28.35	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.64	1607	20231027	5.85	3185	-46.59	20230104	1607	5.85	20231027	3750	-54.64	20221202	1607	5.85	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
161	20231103	090647	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	5250	3	1.67	1750	1750	1750	2010	1488	1750	1750.00	0.00	0	0	1850	1800	1750	1700	1650	1775	1675	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
162	20231102	160648	57	100.00	KONEX			N	N	N	N		N	1750	6	2	0.34	321709	180	290.32	1800	1800	1700	2005	1483	1744	1787.27	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	36	261	500	1110	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
163	20231102	150655	57	100.00	KONEX			N	N	N	N		N	1750	6	2	0.34	319959	179	288.71	1800	1800	1700	2005	1483	1744	1787.48	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	36	261	500	1110	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
164	20231102	140643	57	100.00	KONEX			N	N	N	N		N	1750	6	2	0.34	288902	161	259.68	1800	1800	1701	2005	1483	1744	1794.42	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	36	261	500	1110	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
165	20231102	130649	57	100.00	KONEX			N	N	N	N		N	1750	6	2	0.34	287152	160	258.06	1800	1800	1701	2005	1483	1744	1794.70	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	36	261	500	1110	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
166	20231102	120645	57	100.00	KONEX			N	N	N	N		N	1701	-43	5	-2.47	283701	158	254.84	1800	1800	1701	2005	1483	1744	1795.58	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	36	261	500	1110	1	1	7125253	121	28.35	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.64	1607	20231027	5.85	3185	-46.59	20230104	1607	5.85	20231027	3750	-54.64	20221202	1607	5.85	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
167	20231102	110645	57	100.00	KONEX			N	N	N	N		N	1750	6	2	0.34	280299	156	251.61	1800	1800	1750	2005	1483	1744	1796.79	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	36	261	500	1110	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
168	20231102	100646	57	100.00	KONEX			N	N	N	N		N	1799	55	2	3.15	262799	146	235.48	1800	1800	1799	2005	1483	1744	1799.99	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	36	261	500	1110	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.03	1607	20231027	11.95	3185	-43.52	20230104	1607	11.95	20231027	3750	-52.03	20221202	1607	11.95	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
169	20231102	090650	57	100.00	KONEX			N	N	N	N		N	1799	55	2	3.15	262799	146	235.48	1800	1800	1799	2005	1483	1744	1799.99	0.00	0	0	1848	1796	1748	1696	1648	1772	1672	36	261	500	1110	1	1	7125253	128	29.98	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.03	1607	20231027	11.95	3185	-43.52	20230104	1607	11.95	20231027	3750	-52.03	20221202	1607	11.95	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
170	20231101	160643	57	100.00	KONEX			N	N	N	N		N	1744	-6	5	-0.34	108010	62	29.81	1800	1800	1700	2010	1488	1750	1742.10	0.00	0	0	1783	1766	1733	1716	1683	1775	1725	36	260	500	1120	1	1	7125253	124	29.07	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.49	1607	20231027	8.53	3185	-45.24	20230104	1607	8.53	20231027	3750	-53.49	20221202	1607	8.53	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
171	20231101	150644	57	100.00	KONEX			N	N	N	N		N	1745	-5	5	-0.29	81850	47	22.60	1800	1800	1700	2010	1488	1750	1741.49	0.00	0	0	1783	1766	1733	1716	1683	1775	1725	36	260	500	1120	1	1	7125253	124	29.08	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.47	1607	20231027	8.59	3185	-45.21	20230104	1607	8.59	20231027	3750	-53.47	20221202	1607	8.59	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
172	20231101	140638	57	100.00	KONEX			N	N	N	N		N	1745	-5	5	-0.29	81850	47	22.60	1800	1800	1700	2010	1488	1750	1741.49	0.00	0	0	1783	1766	1733	1716	1683	1775	1725	36	260	500	1120	1	1	7125253	124	29.08	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.47	1607	20231027	8.59	3185	-45.21	20230104	1607	8.59	20231027	3750	-53.47	20221202	1607	8.59	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
173	20231101	130643	57	100.00	KONEX			N	N	N	N		N	1745	-5	5	-0.29	81850	47	22.60	1800	1800	1700	2010	1488	1750	1741.49	0.00	0	0	1783	1766	1733	1716	1683	1775	1725	36	260	500	1120	1	1	7125253	124	29.08	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.47	1607	20231027	8.59	3185	-45.21	20230104	1607	8.59	20231027	3750	-53.47	20221202	1607	8.59	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
174	20231101	120658	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	46102	26	12.50	1800	1800	1701	2010	1488	1750	1773.15	0.00	0	0	1783	1766	1733	1716	1683	1775	1725	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
175	20231101	110702	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	46102	26	12.50	1800	1800	1701	2010	1488	1750	1773.15	0.00	0	0	1783	1766	1733	1716	1683	1775	1725	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
176	20231101	100654	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	46102	26	12.50	1800	1800	1701	2010	1488	1750	1773.15	0.00	0	0	1783	1766	1733	1716	1683	1775	1725	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
177	20231101	090654	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	25200	14	6.73	1800	1800	1800	2010	1488	1750	1800.00	0.00	0	0	1783	1766	1733	1716	1683	1775	1725	36	260	500	1120	1	1	7125253	128	30.00	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.00	1607	20231027	12.01	3185	-43.49	20230104	1607	12.01	20231027	3750	-52.00	20221202	1607	12.01	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N