KissMeData/116100/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	160840	57	100.00	KONEX			N	N	N	N		N	1266	26	2	2.10	4270436	4038	975.36	1057	1424	1054	1426	1054	1240	1057.56	0.00	0	0	1382	1310	1199	1127	1016	1255	1072	31	186	500	740	1	1	6239986	79	9.89	0.57	12	0.06	128.00	2222.00	2000	20230605	-36.70	901	20221213	40.51	2000	-36.70	20230605	903	40.20	20230106	2000	-36.70	20230605	901	40.51	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20231130	150841	57	100.00	KONEX			N	N	N	N		N	1277	37	2	2.98	4245116	4018	970.53	1057	1424	1054	1426	1054	1240	1056.52	0.00	0	0	1382	1310	1199	1127	1016	1255	1072	31	186	500	740	1	1	6239986	80	9.98	0.57	12	0.06	128.00	2222.00	2000	20230605	-36.15	901	20221213	41.73	2000	-36.15	20230605	903	41.42	20230106	2000	-36.15	20230605	901	41.73	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20231130	140836	57	100.00	KONEX			N	N	N	N		N	1277	37	2	2.98	4245116	4018	970.53	1057	1424	1054	1426	1054	1240	1056.52	0.00	0	0	1382	1310	1199	1127	1016	1255	1072	31	186	500	740	1	1	6239986	80	9.98	0.57	12	0.06	128.00	2222.00	2000	20230605	-36.15	901	20221213	41.73	2000	-36.15	20230605	903	41.42	20230106	2000	-36.15	20230605	901	41.73	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20231130	130834	57	100.00	KONEX			N	N	N	N		N	1289	49	2	3.95	23873	22	5.31	1057	1424	1057	1426	1054	1240	1085.14	0.00	0	0	1382	1310	1199	1127	1016	1255	1072	31	186	500	740	1	1	6239986	80	10.07	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.55	901	20221213	43.06	2000	-35.55	20230605	903	42.75	20230106	2000	-35.55	20230605	901	43.06	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20231130	120846	57	100.00	KONEX			N	N	N	N		N	1289	49	2	3.95	23873	22	5.31	1057	1424	1057	1426	1054	1240	1085.14	0.00	0	0	1382	1310	1199	1127	1016	1255	1072	31	186	500	740	1	1	6239986	80	10.07	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.55	901	20221213	43.06	2000	-35.55	20230605	903	42.75	20230106	2000	-35.55	20230605	901	43.06	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20231130	110842	57	100.00	KONEX			N	N	N	N		N	1424	184	2	14.84	17279	16	3.86	1057	1424	1057	1426	1054	1240	1079.94	0.00	0	0	1382	1310	1199	1127	1016	1255	1072	31	186	500	740	1	1	6239986	89	11.12	0.64	12	0.00	128.00	2222.00	2000	20230605	-28.80	901	20221213	58.05	2000	-28.80	20230605	903	57.70	20230106	2000	-28.80	20230605	901	58.05	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20231130	100836	57	100.00	KONEX			N	N	N	N		N	1424	184	2	14.84	17279	16	3.86	1057	1424	1057	1426	1054	1240	1079.94	0.00	0	0	1382	1310	1199	1127	1016	1255	1072	31	186	500	740	1	1	6239986	89	11.12	0.64	12	0.00	128.00	2222.00	2000	20230605	-28.80	901	20221213	58.05	2000	-28.80	20230605	903	57.70	20230106	2000	-28.80	20230605	901	58.05	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20231130	090837	57	100.00	KONEX			N	N	N	N		N	1240	0	3	0.00	0	0	0.00	0	0	0	1426	1054	1240	0.00	0.00	0	0	1382	1310	1199	1127	1016	1255	1072	31	186	500	740	1	1	6239986	77	9.69	0.56	12	0.00	128.00	2222.00	2000	20230605	-38.00	901	20221213	37.62	2000	-38.00	20230605	903	37.32	20230106	2000	-38.00	20230605	901	37.62	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20231129	160833	57	100.00	KONEX			N	N	N	N		N	1240	-32	5	-2.52	478669	414	6900.00	1271	1271	1088	1462	1082	1272	1156.21	0.00	0	0	1272	1272	1272	1272	1272	1272	1272	31	190	500	760	1	1	6239986	77	9.69	0.56	12	0.01	128.00	2222.00	2000	20230605	-38.00	901	20221213	37.62	2000	-38.00	20230605	903	37.32	20230106	2000	-38.00	20230605	901	37.62	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20231129	150840	57	100.00	KONEX			N	N	N	N		N	1245	-27	5	-2.12	292669	264	4400.00	1271	1271	1088	1462	1082	1272	1108.59	0.00	0	0	1272	1272	1272	1272	1272	1272	1272	31	190	500	760	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.75	901	20221213	38.18	2000	-37.75	20230605	903	37.87	20230106	2000	-37.75	20230605	901	38.18	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20231129	140835	57	100.00	KONEX			N	N	N	N		N	1245	-27	5	-2.12	292669	264	4400.00	1271	1271	1088	1462	1082	1272	1108.59	0.00	0	0	1272	1272	1272	1272	1272	1272	1272	31	190	500	760	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.75	901	20221213	38.18	2000	-37.75	20230605	903	37.87	20230106	2000	-37.75	20230605	901	38.18	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20231129	130835	57	100.00	KONEX			N	N	N	N		N	1245	-27	5	-2.12	292669	264	4400.00	1271	1271	1088	1462	1082	1272	1108.59	0.00	0	0	1272	1272	1272	1272	1272	1272	1272	31	190	500	760	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.75	901	20221213	38.18	2000	-37.75	20230605	903	37.87	20230106	2000	-37.75	20230605	901	38.18	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20231129	120837	57	100.00	KONEX			N	N	N	N		N	1245	-27	5	-2.12	292669	264	4400.00	1271	1271	1088	1462	1082	1272	1108.59	0.00	0	0	1272	1272	1272	1272	1272	1272	1272	31	190	500	760	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.75	901	20221213	38.18	2000	-37.75	20230605	903	37.87	20230106	2000	-37.75	20230605	901	38.18	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20231129	110837	57	100.00	KONEX			N	N	N	N		N	1250	-22	5	-1.73	73000	63	1050.00	1271	1271	1100	1462	1082	1272	1158.73	0.00	0	0	1272	1272	1272	1272	1272	1272	1272	31	190	500	760	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	901	20221213	38.73	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	901	38.73	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20231129	100835	57	100.00	KONEX			N	N	N	N		N	1271	-1	5	-0.08	12710	10	166.67	1271	1271	1271	1462	1082	1272	1271.00	0.00	0	0	1272	1272	1272	1272	1272	1272	1272	31	190	500	760	1	1	6239986	79	9.93	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.45	901	20221213	41.07	2000	-36.45	20230605	903	40.75	20230106	2000	-36.45	20230605	901	41.07	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20231129	090832	57	100.00	KONEX			N	N	N	N		N	1271	-1	5	-0.08	12710	10	166.67	1271	1271	1271	1462	1082	1272	1271.00	0.00	0	0	1272	1272	1272	1272	1272	1272	1272	31	190	500	760	1	1	6239986	79	9.93	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.45	901	20221213	41.07	2000	-36.45	20230605	903	40.75	20230106	2000	-36.45	20230605	901	41.07	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20231128	160832	57	100.00	KONEX			N	N	N	N		N	1272	-224	4	-14.97	7632	6	0.20	1272	1272	1272	1720	1272	1496	1272.00	0.00	0	0	1795	1645	1395	1245	995	1520	1120	31	224	500	890	1	1	6239986	79	9.94	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.40	901	20221213	41.18	2000	-36.40	20230605	903	40.86	20230106	2000	-36.40	20230605	901	41.18	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20231128	150738	57	100.00	KONEX			N	N	N	N		N	1272	-224	4	-14.97	7632	6	0.20	1272	1272	1272	1720	1272	1496	1272.00	0.00	0	0	1795	1645	1395	1245	995	1520	1120	31	224	500	890	1	1	6239986	79	9.94	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.40	901	20221213	41.18	2000	-36.40	20230605	903	40.86	20230106	2000	-36.40	20230605	901	41.18	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20231128	140832	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1795	1645	1395	1245	995	1520	1120	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	901	20221213	66.04	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	901	66.04	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20231128	130826	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1795	1645	1395	1245	995	1520	1120	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	901	20221213	66.04	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	901	66.04	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20231128	120831	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1795	1645	1395	1245	995	1520	1120	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	901	20221213	66.04	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	901	66.04	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20231128	110831	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1795	1645	1395	1245	995	1520	1120	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	901	20221213	66.04	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	901	66.04	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20231128	100829	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1795	1645	1395	1245	995	1520	1120	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	901	20221213	66.04	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	901	66.04	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20231128	090829	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1795	1645	1395	1245	995	1520	1120	31	224	500	890	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	901	20221213	66.04	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	901	66.04	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20231127	160826	57	100.00	KONEX			N	N	N	N		N	1496	149	2	11.06	3440641	3002	269.24	1545	1545	1145	1549	1145	1347	1146.12	0.00	0	0	1481	1414	1280	1213	1079	1447	1246	31	202	500	800	1	1	6239986	93	11.69	0.67	12	0.05	128.00	2222.00	2000	20230605	-25.20	901	20221213	66.04	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	901	66.04	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20231127	150829	57	100.00	KONEX			N	N	N	N		N	1496	149	2	11.06	3440641	3002	269.24	1545	1545	1145	1549	1145	1347	1146.12	0.00	0	0	1481	1414	1280	1213	1079	1447	1246	31	202	500	800	1	1	6239986	93	11.69	0.67	12	0.05	128.00	2222.00	2000	20230605	-25.20	901	20221213	66.04	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	901	66.04	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20231127	140833	57	100.00	KONEX			N	N	N	N		N	1496	149	2	11.06	3440641	3002	269.24	1545	1545	1145	1549	1145	1347	1146.12	0.00	0	0	1481	1414	1280	1213	1079	1447	1246	31	202	500	800	1	1	6239986	93	11.69	0.67	12	0.05	128.00	2222.00	2000	20230605	-25.20	901	20221213	66.04	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	901	66.04	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20231127	130831	57	100.00	KONEX			N	N	N	N		N	1545	198	2	14.70	1545	1	0.09	1545	1545	1545	1549	1145	1347	1545.00	0.00	0	0	1481	1414	1280	1213	1079	1447	1246	31	202	500	800	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	901	20221213	71.48	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	901	71.48	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20231127	120834	57	100.00	KONEX			N	N	N	N		N	1545	198	2	14.70	1545	1	0.09	1545	1545	1545	1549	1145	1347	1545.00	0.00	0	0	1481	1414	1280	1213	1079	1447	1246	31	202	500	800	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	901	20221213	71.48	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	901	71.48	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20231127	110820	57	100.00	KONEX			N	N	N	N		N	1545	198	2	14.70	1545	1	0.09	1545	1545	1545	1549	1145	1347	1545.00	0.00	0	0	1481	1414	1280	1213	1079	1447	1246	31	202	500	800	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	901	20221213	71.48	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	901	71.48	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20231127	100819	57	100.00	KONEX			N	N	N	N		N	1545	198	2	14.70	1545	1	0.09	1545	1545	1545	1549	1145	1347	1545.00	0.00	0	0	1481	1414	1280	1213	1079	1447	1246	31	202	500	800	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	901	20221213	71.48	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	901	71.48	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20231127	090823	57	100.00	KONEX			N	N	N	N		N	1347	0	3	0.00	0	0	0.00	0	0	0	1549	1145	1347	0.00	0.00	0	0	1481	1414	1280	1213	1079	1447	1246	31	202	500	800	1	1	6239986	84	10.52	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.65	901	20221213	49.50	2000	-32.65	20230605	903	49.17	20230106	2000	-32.65	20230605	901	49.50	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20231124	160815	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1282735	1115	223.00	1347	1347	1146	1550	1146	1348	1150.43	0.00	0	0	1434	1391	1308	1265	1182	1412	1286	31	202	500	800	1	1	6239986	84	10.52	0.61	12	0.02	128.00	2222.00	2000	20230605	-32.65	901	20221213	49.50	2000	-32.65	20230605	903	49.17	20230106	2000	-32.65	20230605	901	49.50	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20231124	150824	57	100.00	KONEX			N	N	N	N		N	1146	-202	4	-14.99	851327	741	148.20	1347	1347	1146	1550	1146	1348	1148.89	0.00	0	0	1434	1391	1308	1265	1182	1412	1286	31	202	500	800	1	1	6239986	72	8.95	0.52	12	0.01	128.00	2222.00	2000	20230605	-42.70	901	20221213	27.19	2000	-42.70	20230605	903	26.91	20230106	2000	-42.70	20230605	901	27.19	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20231124	140824	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1347	1	0.20	1347	1347	1347	1550	1146	1348	1347.00	0.00	0	0	1434	1391	1308	1265	1182	1412	1286	31	202	500	800	1	1	6239986	84	10.52	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.65	901	20221213	49.50	2000	-32.65	20230605	903	49.17	20230106	2000	-32.65	20230605	901	49.50	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20231124	130820	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1347	1	0.20	1347	1347	1347	1550	1146	1348	1347.00	0.00	0	0	1434	1391	1308	1265	1182	1412	1286	31	202	500	800	1	1	6239986	84	10.52	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.65	901	20221213	49.50	2000	-32.65	20230605	903	49.17	20230106	2000	-32.65	20230605	901	49.50	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20231124	120825	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1347	1	0.20	1347	1347	1347	1550	1146	1348	1347.00	0.00	0	0	1434	1391	1308	1265	1182	1412	1286	31	202	500	800	1	1	6239986	84	10.52	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.65	901	20221213	49.50	2000	-32.65	20230605	903	49.17	20230106	2000	-32.65	20230605	901	49.50	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20231124	110822	57	100.00	KONEX			N	N	N	N		N	1348	0	3	0.00	0	0	0.00	0	0	0	1550	1146	1348	0.00	0.00	0	0	1434	1391	1308	1265	1182	1412	1286	31	202	500	800	1	1	6239986	84	10.53	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.60	901	20221213	49.61	2000	-32.60	20230605	903	49.28	20230106	2000	-32.60	20230605	901	49.61	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20231124	100821	57	100.00	KONEX			N	N	N	N		N	1348	0	3	0.00	0	0	0.00	0	0	0	1550	1146	1348	0.00	0.00	0	0	1434	1391	1308	1265	1182	1412	1286	31	202	500	800	1	1	6239986	84	10.53	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.60	901	20221213	49.61	2000	-32.60	20230605	903	49.28	20230106	2000	-32.60	20230605	901	49.61	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20231124	090818	57	100.00	KONEX			N	N	N	N		N	1348	0	3	0.00	0	0	0.00	0	0	0	1550	1146	1348	0.00	0.00	0	0	1434	1391	1308	1265	1182	1412	1286	31	202	500	800	1	1	6239986	84	10.53	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.60	901	20221213	49.61	2000	-32.60	20230605	903	49.28	20230106	2000	-32.60	20230605	901	49.61	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20231123	160809	57	100.00	KONEX			N	N	N	N		N	1348	-93	5	-6.45	612872	500	16666.67	1225	1351	1225	1657	1225	1441	1225.74	0.00	0	0	1441	1441	1441	1441	1441	1441	1441	31	216	500	860	1	1	6239986	84	10.53	0.61	12	0.01	128.00	2222.00	2000	20230605	-32.60	901	20221213	49.61	2000	-32.60	20230605	903	49.28	20230106	2000	-32.60	20230605	901	49.61	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20231123	150836	57	100.00	KONEX			N	N	N	N		N	1348	-93	5	-6.45	612872	500	16666.67	1225	1351	1225	1657	1225	1441	1225.74	0.00	0	0	1441	1441	1441	1441	1441	1441	1441	31	216	500	860	1	1	6239986	84	10.53	0.61	12	0.01	128.00	2222.00	2000	20230605	-32.60	901	20221213	49.61	2000	-32.60	20230605	903	49.28	20230106	2000	-32.60	20230605	901	49.61	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20231123	140833	57	100.00	KONEX			N	N	N	N		N	1225	-216	4	-14.99	154476	126	4200.00	1225	1351	1225	1657	1225	1441	1226.00	0.00	0	0	1441	1441	1441	1441	1441	1441	1441	31	216	500	860	1	1	6239986	76	9.57	0.55	12	0.00	128.00	2222.00	2000	20230605	-38.75	901	20221213	35.96	2000	-38.75	20230605	903	35.66	20230106	2000	-38.75	20230605	901	35.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20231123	130834	57	100.00	KONEX			N	N	N	N		N	1225	-216	4	-14.99	154476	126	4200.00	1225	1351	1225	1657	1225	1441	1226.00	0.00	0	0	1441	1441	1441	1441	1441	1441	1441	31	216	500	860	1	1	6239986	76	9.57	0.55	12	0.00	128.00	2222.00	2000	20230605	-38.75	901	20221213	35.96	2000	-38.75	20230605	903	35.66	20230106	2000	-38.75	20230605	901	35.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20231123	120822	57	100.00	KONEX			N	N	N	N		N	1351	-90	5	-6.25	43001	35	1166.67	1225	1351	1225	1657	1225	1441	1228.60	0.00	0	0	1441	1441	1441	1441	1441	1441	1441	31	216	500	860	1	1	6239986	84	10.55	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.45	901	20221213	49.94	2000	-32.45	20230605	903	49.61	20230106	2000	-32.45	20230605	901	49.94	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20231123	110841	57	100.00	KONEX			N	N	N	N		N	1351	-90	5	-6.25	43001	35	1166.67	1225	1351	1225	1657	1225	1441	1228.60	0.00	0	0	1441	1441	1441	1441	1441	1441	1441	31	216	500	860	1	1	6239986	84	10.55	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.45	901	20221213	49.94	2000	-32.45	20230605	903	49.61	20230106	2000	-32.45	20230605	901	49.94	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20231123	100823	57	100.00	KONEX			N	N	N	N		N	1225	-216	4	-14.99	41650	34	1133.33	1225	1225	1225	1657	1225	1441	1225.00	0.00	0	0	1441	1441	1441	1441	1441	1441	1441	31	216	500	860	1	1	6239986	76	9.57	0.55	12	0.00	128.00	2222.00	2000	20230605	-38.75	901	20221213	35.96	2000	-38.75	20230605	903	35.66	20230106	2000	-38.75	20230605	901	35.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20231123	090820	57	100.00	KONEX			N	N	N	N		N	1441	0	3	0.00	0	0	0.00	0	0	0	1657	1225	1441	0.00	0.00	0	0	1441	1441	1441	1441	1441	1441	1441	31	216	500	860	1	1	6239986	90	11.26	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.95	901	20221213	59.93	2000	-27.95	20230605	903	59.58	20230106	2000	-27.95	20230605	901	59.93	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20231122	160751	57	100.00	KONEX			N	N	N	N		N	1441	-254	4	-14.99	4323	3	9.09	1441	1441	1441	1949	1441	1695	1441.00	0.00	0	0	1964	1829	1560	1425	1156	1897	1493	31	254	500	1010	1	1	6239986	90	11.26	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.95	901	20221213	59.93	2000	-27.95	20230605	903	59.58	20230106	2000	-27.95	20230605	901	59.93	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20231122	150805	57	100.00	KONEX			N	N	N	N		N	1441	-254	4	-14.99	4323	3	9.09	1441	1441	1441	1949	1441	1695	1441.00	0.00	0	0	1964	1829	1560	1425	1156	1897	1493	31	254	500	1010	1	1	6239986	90	11.26	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.95	901	20221213	59.93	2000	-27.95	20230605	903	59.58	20230106	2000	-27.95	20230605	901	59.93	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20231122	140758	57	100.00	KONEX			N	N	N	N		N	1441	-254	4	-14.99	4323	3	9.09	1441	1441	1441	1949	1441	1695	1441.00	0.00	0	0	1964	1829	1560	1425	1156	1897	1493	31	254	500	1010	1	1	6239986	90	11.26	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.95	901	20221213	59.93	2000	-27.95	20230605	903	59.58	20230106	2000	-27.95	20230605	901	59.93	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20231122	130827	57	100.00	KONEX			N	N	N	N		N	1441	-254	4	-14.99	2882	2	6.06	1441	1441	1441	1949	1441	1695	1441.00	0.00	0	0	1964	1829	1560	1425	1156	1897	1493	31	254	500	1010	1	1	6239986	90	11.26	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.95	901	20221213	59.93	2000	-27.95	20230605	903	59.58	20230106	2000	-27.95	20230605	901	59.93	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20231122	120830	57	100.00	KONEX			N	N	N	N		N	1441	-254	4	-14.99	2882	2	6.06	1441	1441	1441	1949	1441	1695	1441.00	0.00	0	0	1964	1829	1560	1425	1156	1897	1493	31	254	500	1010	1	1	6239986	90	11.26	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.95	901	20221213	59.93	2000	-27.95	20230605	903	59.58	20230106	2000	-27.95	20230605	901	59.93	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20231122	110906	57	100.00	KONEX			N	N	N	N		N	1441	-254	4	-14.99	1441	1	3.03	1441	1441	1441	1949	1441	1695	1441.00	0.00	0	0	1964	1829	1560	1425	1156	1897	1493	31	254	500	1010	1	1	6239986	90	11.26	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.95	901	20221213	59.93	2000	-27.95	20230605	903	59.58	20230106	2000	-27.95	20230605	901	59.93	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20231122	100841	57	100.00	KONEX			N	N	N	N		N	1441	-254	4	-14.99	1441	1	3.03	1441	1441	1441	1949	1441	1695	1441.00	0.00	0	0	1964	1829	1560	1425	1156	1897	1493	31	254	500	1010	1	1	6239986	90	11.26	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.95	901	20221213	59.93	2000	-27.95	20230605	903	59.58	20230106	2000	-27.95	20230605	901	59.93	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20231122	090758	57	100.00	KONEX			N	N	N	N		N	1695	0	3	0.00	0	0	0.00	0	0	0	1949	1441	1695	0.00	0.00	0	0	1964	1829	1560	1425	1156	1897	1493	31	254	500	1010	1	1	6239986	106	13.24	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.25	901	20221213	88.12	2000	-15.25	20230605	903	87.71	20230106	2000	-15.25	20230605	901	88.12	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20231121	160802	57	100.00	KONEX			N	N	N	N		N	1695	177	2	11.66	43007	33	3300.00	1291	1695	1291	1745	1291	1518	1303.24	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	31	227	500	910	1	1	6239986	106	13.24	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.25	901	20221213	88.12	2000	-15.25	20230605	903	87.71	20230106	2000	-15.25	20230605	901	88.12	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20231121	150802	57	100.00	KONEX			N	N	N	N		N	1695	177	2	11.66	43007	33	3300.00	1291	1695	1291	1745	1291	1518	1303.24	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	31	227	500	910	1	1	6239986	106	13.24	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.25	901	20221213	88.12	2000	-15.25	20230605	903	87.71	20230106	2000	-15.25	20230605	901	88.12	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20231121	140753	57	100.00	KONEX			N	N	N	N		N	1695	177	2	11.66	43007	33	3300.00	1291	1695	1291	1745	1291	1518	1303.24	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	31	227	500	910	1	1	6239986	106	13.24	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.25	901	20221213	88.12	2000	-15.25	20230605	903	87.71	20230106	2000	-15.25	20230605	901	88.12	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20231121	130748	57	100.00	KONEX			N	N	N	N		N	1695	177	2	11.66	43007	33	3300.00	1291	1695	1291	1745	1291	1518	1303.24	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	31	227	500	910	1	1	6239986	106	13.24	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.25	901	20221213	88.12	2000	-15.25	20230605	903	87.71	20230106	2000	-15.25	20230605	901	88.12	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20231121	120746	57	100.00	KONEX			N	N	N	N		N	1695	177	2	11.66	43007	33	3300.00	1291	1695	1291	1745	1291	1518	1303.24	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	31	227	500	910	1	1	6239986	106	13.24	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.25	901	20221213	88.12	2000	-15.25	20230605	903	87.71	20230106	2000	-15.25	20230605	901	88.12	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20231121	110743	57	100.00	KONEX			N	N	N	N		N	1518	0	3	0.00	0	0	0.00	0	0	0	1745	1291	1518	0.00	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	31	227	500	910	1	1	6239986	95	11.86	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.10	901	20221213	68.48	2000	-24.10	20230605	903	68.11	20230106	2000	-24.10	20230605	901	68.48	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20231121	100725	57	100.00	KONEX			N	N	N	N		N	1518	0	3	0.00	0	0	0.00	0	0	0	1745	1291	1518	0.00	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	31	227	500	910	1	1	6239986	95	11.86	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.10	901	20221213	68.48	2000	-24.10	20230605	903	68.11	20230106	2000	-24.10	20230605	901	68.48	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20231121	090737	57	100.00	KONEX			N	N	N	N		N	1518	0	3	0.00	0	0	0.00	0	0	0	1745	1291	1518	0.00	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	31	227	500	910	1	1	6239986	95	11.86	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.10	901	20221213	68.48	2000	-24.10	20230605	903	68.11	20230106	2000	-24.10	20230605	901	68.48	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20231120	160741	57	100.00	KONEX			N	N	N	N		N	1518	-267	4	-14.96	1518	1	2.50	1518	1518	1518	2050	1518	1785	1518.00	0.00	0	0	1958	1871	1698	1611	1438	1915	1655	31	265	500	1070	1	1	6239986	95	11.86	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.10	901	20221213	68.48	2000	-24.10	20230605	903	68.11	20230106	2000	-24.10	20230605	901	68.48	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20231120	150748	57	100.00	KONEX			N	N	N	N		N	1518	-267	4	-14.96	1518	1	2.50	1518	1518	1518	2050	1518	1785	1518.00	0.00	0	0	1958	1871	1698	1611	1438	1915	1655	31	265	500	1070	1	1	6239986	95	11.86	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.10	901	20221213	68.48	2000	-24.10	20230605	903	68.11	20230106	2000	-24.10	20230605	901	68.48	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20231120	140746	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1958	1871	1698	1611	1438	1915	1655	31	265	500	1070	1	1	6239986	111	13.95	0.80	12	0.00	128.00	2222.00	2000	20230605	-10.75	901	20221213	98.11	2000	-10.75	20230605	903	97.67	20230106	2000	-10.75	20230605	901	98.11	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20231120	130742	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1958	1871	1698	1611	1438	1915	1655	31	265	500	1070	1	1	6239986	111	13.95	0.80	12	0.00	128.00	2222.00	2000	20230605	-10.75	901	20221213	98.11	2000	-10.75	20230605	903	97.67	20230106	2000	-10.75	20230605	901	98.11	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20231120	120744	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1958	1871	1698	1611	1438	1915	1655	31	265	500	1070	1	1	6239986	111	13.95	0.80	12	0.00	128.00	2222.00	2000	20230605	-10.75	901	20221213	98.11	2000	-10.75	20230605	903	97.67	20230106	2000	-10.75	20230605	901	98.11	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20231120	110743	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1958	1871	1698	1611	1438	1915	1655	31	265	500	1070	1	1	6239986	111	13.95	0.80	12	0.00	128.00	2222.00	2000	20230605	-10.75	901	20221213	98.11	2000	-10.75	20230605	903	97.67	20230106	2000	-10.75	20230605	901	98.11	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20231120	100739	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1958	1871	1698	1611	1438	1915	1655	31	265	500	1070	1	1	6239986	111	13.95	0.80	12	0.00	128.00	2222.00	2000	20230605	-10.75	901	20221213	98.11	2000	-10.75	20230605	903	97.67	20230106	2000	-10.75	20230605	901	98.11	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20231120	090747	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1958	1871	1698	1611	1438	1915	1655	31	265	500	1070	1	1	6239986	111	13.95	0.80	12	0.00	128.00	2222.00	2000	20230605	-10.75	901	20221213	98.11	2000	-10.75	20230605	903	97.67	20230106	2000	-10.75	20230605	901	98.11	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20231117	160801	57	100.00	KONEX			N	N	N	N		N	1785	-8	5	-0.45	62300	40	24.54	1525	1785	1525	2060	1525	1793	1557.50	0.00	0	0	2088	1940	1650	1502	1212	2014	1576	31	267	500	1070	1	1	6239986	111	13.95	0.80	12	0.00	128.00	2222.00	2000	20230605	-10.75	901	20221213	98.11	2000	-10.75	20230605	903	97.67	20230106	2000	-10.75	20230605	901	98.11	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20231117	150806	57	100.00	KONEX			N	N	N	N		N	1793	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1793	0.00	0.00	0	0	2088	1940	1650	1502	1212	2014	1576	31	267	500	1070	1	1	6239986	112	14.01	0.81	12	0.00	128.00	2222.00	2000	20230605	-10.35	901	20221213	99.00	2000	-10.35	20230605	903	98.56	20230106	2000	-10.35	20230605	901	99.00	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20231117	140802	57	100.00	KONEX			N	N	N	N		N	1793	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1793	0.00	0.00	0	0	2088	1940	1650	1502	1212	2014	1576	31	267	500	1070	1	1	6239986	112	14.01	0.81	12	0.00	128.00	2222.00	2000	20230605	-10.35	901	20221213	99.00	2000	-10.35	20230605	903	98.56	20230106	2000	-10.35	20230605	901	99.00	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20231117	130801	57	100.00	KONEX			N	N	N	N		N	1793	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1793	0.00	0.00	0	0	2088	1940	1650	1502	1212	2014	1576	31	267	500	1070	1	1	6239986	112	14.01	0.81	12	0.00	128.00	2222.00	2000	20230605	-10.35	901	20221213	99.00	2000	-10.35	20230605	903	98.56	20230106	2000	-10.35	20230605	901	99.00	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20231117	120802	57	100.00	KONEX			N	N	N	N		N	1793	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1793	0.00	0.00	0	0	2088	1940	1650	1502	1212	2014	1576	31	267	500	1070	1	1	6239986	112	14.01	0.81	12	0.00	128.00	2222.00	2000	20230605	-10.35	901	20221213	99.00	2000	-10.35	20230605	903	98.56	20230106	2000	-10.35	20230605	901	99.00	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20231117	110806	57	100.00	KONEX			N	N	N	N		N	1793	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1793	0.00	0.00	0	0	2088	1940	1650	1502	1212	2014	1576	31	267	500	1070	1	1	6239986	112	14.01	0.81	12	0.00	128.00	2222.00	2000	20230605	-10.35	901	20221213	99.00	2000	-10.35	20230605	903	98.56	20230106	2000	-10.35	20230605	901	99.00	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20231117	100802	57	100.00	KONEX			N	N	N	N		N	1793	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1793	0.00	0.00	0	0	2088	1940	1650	1502	1212	2014	1576	31	267	500	1070	1	1	6239986	112	14.01	0.81	12	0.00	128.00	2222.00	2000	20230605	-10.35	901	20221213	99.00	2000	-10.35	20230605	903	98.56	20230106	2000	-10.35	20230605	901	99.00	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20231117	090804	57	100.00	KONEX			N	N	N	N		N	1793	0	3	0.00	0	0	0.00	0	0	0	2060	1525	1793	0.00	0.00	0	0	2088	1940	1650	1502	1212	2014	1576	31	267	500	1070	1	1	6239986	112	14.01	0.81	12	0.00	128.00	2222.00	2000	20230605	-10.35	901	20221213	99.00	2000	-10.35	20230605	903	98.56	20230106	2000	-10.35	20230605	901	99.00	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20231116	160803	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	198860	143	27.50	1360	1798	1360	1840	1360	1600	1390.63	0.00	0	0	1939	1769	1515	1345	1091	1854	1430	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	890	20221114	52.81	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	901	50.94	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20231116	150758	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	165920	122	23.46	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1939	1769	1515	1345	1091	1854	1430	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	890	20221114	52.81	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	901	50.94	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20231116	140737	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	4080	3	0.58	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1939	1769	1515	1345	1091	1854	1430	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	890	20221114	52.81	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	901	50.94	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20231116	130757	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	2720	2	0.38	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1939	1769	1515	1345	1091	1854	1430	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	890	20221114	52.81	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	901	50.94	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20231116	120800	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	1360	1	0.19	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1939	1769	1515	1345	1091	1854	1430	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	890	20221114	52.81	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	901	50.94	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20231116	110757	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1939	1769	1515	1345	1091	1854	1430	31	240	500	960	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	890	20221114	79.78	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	901	77.58	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20231116	100757	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1939	1769	1515	1345	1091	1854	1430	31	240	500	960	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	890	20221114	79.78	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	901	77.58	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20231116	090800	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1939	1769	1515	1345	1091	1854	1430	31	240	500	960	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	890	20221114	79.78	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	901	77.58	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20231115	160707	57	100.00	KONEX			N	N	N	N		N	1600	117	2	7.89	666612	520	1444.44	1261	1685	1261	1705	1261	1483	1281.95	0.00	0	0	1503	1493	1488	1478	1473	1490	1475	31	222	500	880	1	1	6239986	100	12.50	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.00	890	20221114	79.78	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	901	77.58	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20231115	150811	57	100.00	KONEX			N	N	N	N		N	1662	179	2	12.07	620212	491	1363.89	1261	1685	1261	1705	1261	1483	1263.16	0.00	0	0	1503	1493	1488	1478	1473	1490	1475	31	222	500	880	1	1	6239986	104	12.98	0.75	12	0.01	128.00	2222.00	2000	20230605	-16.90	890	20221114	86.74	2000	-16.90	20230605	903	84.05	20230106	2000	-16.90	20230605	901	84.46	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20231115	140808	57	100.00	KONEX			N	N	N	N		N	1261	-222	4	-14.97	570632	452	1255.56	1261	1685	1261	1705	1261	1483	1262.46	0.00	0	0	1503	1493	1488	1478	1473	1490	1475	31	222	500	880	1	1	6239986	79	9.85	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.95	890	20221114	41.69	2000	-36.95	20230605	903	39.65	20230106	2000	-36.95	20230605	901	39.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20231115	130810	57	100.00	KONEX			N	N	N	N		N	1685	202	2	13.62	540132	428	1188.89	1261	1685	1261	1705	1261	1483	1261.99	0.00	0	0	1503	1493	1488	1478	1473	1490	1475	31	222	500	880	1	1	6239986	105	13.16	0.76	12	0.01	128.00	2222.00	2000	20230605	-15.75	890	20221114	89.33	2000	-15.75	20230605	903	86.60	20230106	2000	-15.75	20230605	901	87.01	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20231115	120812	57	100.00	KONEX			N	N	N	N		N	1685	202	2	13.62	540132	428	1188.89	1261	1685	1261	1705	1261	1483	1261.99	0.00	0	0	1503	1493	1488	1478	1473	1490	1475	31	222	500	880	1	1	6239986	105	13.16	0.76	12	0.01	128.00	2222.00	2000	20230605	-15.75	890	20221114	89.33	2000	-15.75	20230605	903	86.60	20230106	2000	-15.75	20230605	901	87.01	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20231115	110819	57	100.00	KONEX			N	N	N	N		N	1261	-222	4	-14.97	538447	427	1186.11	1261	1261	1261	1705	1261	1483	1261.00	0.00	0	0	1503	1493	1488	1478	1473	1490	1475	31	222	500	880	1	1	6239986	79	9.85	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.95	890	20221114	41.69	2000	-36.95	20230605	903	39.65	20230106	2000	-36.95	20230605	901	39.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20231115	100813	57	100.00	KONEX			N	N	N	N		N	1261	-222	4	-14.97	538447	427	1186.11	1261	1261	1261	1705	1261	1483	1261.00	0.00	0	0	1503	1493	1488	1478	1473	1490	1475	31	222	500	880	1	1	6239986	79	9.85	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.95	890	20221114	41.69	2000	-36.95	20230605	903	39.65	20230106	2000	-36.95	20230605	901	39.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20231115	090805	57	100.00	KONEX			N	N	N	N		N	1261	-222	4	-14.97	50440	40	111.11	1261	1261	1261	1705	1261	1483	1261.00	0.00	0	0	1503	1493	1488	1478	1473	1490	1475	31	222	500	880	1	1	6239986	79	9.85	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.95	890	20221114	41.69	2000	-36.95	20230605	903	39.65	20230106	2000	-36.95	20230605	901	39.96	20221213	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20231114	160755	57	100.00	KONEX			N	N	N	N		N	1483	164	2	12.43	53403	36	0.00	1498	1498	1483	1516	1122	1319	1483.42	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	31	197	500	790	1	1	6239986	93	11.59	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.85	890	20221114	66.63	2000	-25.85	20230605	903	64.23	20230106	2000	-25.85	20230605	890	66.63	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20231114	150757	57	100.00	KONEX			N	N	N	N		N	1498	179	2	13.57	1498	1	0.00	1498	1498	1498	1516	1122	1319	1498.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	31	197	500	790	1	1	6239986	93	11.70	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.10	890	20221114	68.31	2000	-25.10	20230605	903	65.89	20230106	2000	-25.10	20230605	890	68.31	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20231114	140756	57	100.00	KONEX			N	N	N	N		N	1498	179	2	13.57	1498	1	0.00	1498	1498	1498	1516	1122	1319	1498.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	31	197	500	790	1	1	6239986	93	11.70	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.10	890	20221114	68.31	2000	-25.10	20230605	903	65.89	20230106	2000	-25.10	20230605	890	68.31	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20231114	130758	57	100.00	KONEX			N	N	N	N		N	1498	179	2	13.57	1498	1	0.00	1498	1498	1498	1516	1122	1319	1498.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	31	197	500	790	1	1	6239986	93	11.70	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.10	890	20221114	68.31	2000	-25.10	20230605	903	65.89	20230106	2000	-25.10	20230605	890	68.31	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20231114	120759	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	31	197	500	790	1	1	6239986	82	10.30	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.05	890	20221114	48.20	2000	-34.05	20230605	903	46.07	20230106	2000	-34.05	20230605	890	48.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20231114	110808	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	31	197	500	790	1	1	6239986	82	10.30	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.05	890	20221114	48.20	2000	-34.05	20230605	903	46.07	20230106	2000	-34.05	20230605	890	48.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20231114	100759	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	31	197	500	790	1	1	6239986	82	10.30	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.05	890	20221114	48.20	2000	-34.05	20230605	903	46.07	20230106	2000	-34.05	20230605	890	48.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20231114	090751	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	31	197	500	790	1	1	6239986	82	10.30	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.05	890	20221114	48.20	2000	-34.05	20230605	903	46.07	20230106	2000	-34.05	20230605	890	48.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20231113	160745	57	100.00	KONEX			N	N	N	N		N	1319	-232	4	-14.96	0	0	0.00	0	0	0	1783	1319	1551	0.00	0.00	0	0	1555	1553	1552	1550	1549	1552	1549	31	232	500	930	1	1	6239986	82	10.30	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.05	890	20221114	48.20	2000	-34.05	20230605	903	46.07	20230106	2000	-34.05	20230605	890	48.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20231113	150743	57	100.00	KONEX			N	N	N	N		N	1551	0	3	0.00	0	0	0.00	0	0	0	1783	1319	1551	0.00	0.00	0	0	1555	1553	1552	1550	1549	1552	1549	31	232	500	930	1	1	6239986	97	12.12	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.45	890	20221114	74.27	2000	-22.45	20230605	903	71.76	20230106	2000	-22.45	20230605	890	74.27	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20231113	140742	57	100.00	KONEX			N	N	N	N		N	1551	0	3	0.00	0	0	0.00	0	0	0	1783	1319	1551	0.00	0.00	0	0	1555	1553	1552	1550	1549	1552	1549	31	232	500	930	1	1	6239986	97	12.12	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.45	890	20221114	74.27	2000	-22.45	20230605	903	71.76	20230106	2000	-22.45	20230605	890	74.27	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20231113	130741	57	100.00	KONEX			N	N	N	N		N	1551	0	3	0.00	0	0	0.00	0	0	0	1783	1319	1551	0.00	0.00	0	0	1555	1553	1552	1550	1549	1552	1549	31	232	500	930	1	1	6239986	97	12.12	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.45	890	20221114	74.27	2000	-22.45	20230605	903	71.76	20230106	2000	-22.45	20230605	890	74.27	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20231113	120741	57	100.00	KONEX			N	N	N	N		N	1551	0	3	0.00	0	0	0.00	0	0	0	1783	1319	1551	0.00	0.00	0	0	1555	1553	1552	1550	1549	1552	1549	31	232	500	930	1	1	6239986	97	12.12	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.45	890	20221114	74.27	2000	-22.45	20230605	903	71.76	20230106	2000	-22.45	20230605	890	74.27	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20231113	110739	57	100.00	KONEX			N	N	N	N		N	1551	0	3	0.00	0	0	0.00	0	0	0	1783	1319	1551	0.00	0.00	0	0	1555	1553	1552	1550	1549	1552	1549	31	232	500	930	1	1	6239986	97	12.12	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.45	890	20221114	74.27	2000	-22.45	20230605	903	71.76	20230106	2000	-22.45	20230605	890	74.27	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20231113	100737	57	100.00	KONEX			N	N	N	N		N	1551	0	3	0.00	0	0	0.00	0	0	0	1783	1319	1551	0.00	0.00	0	0	1555	1553	1552	1550	1549	1552	1549	31	232	500	930	1	1	6239986	97	12.12	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.45	890	20221114	74.27	2000	-22.45	20230605	903	71.76	20230106	2000	-22.45	20230605	890	74.27	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20231113	090744	57	100.00	KONEX			N	N	N	N		N	1551	0	3	0.00	0	0	0.00	0	0	0	1783	1319	1551	0.00	0.00	0	0	1555	1553	1552	1550	1549	1552	1549	31	232	500	930	1	1	6239986	97	12.12	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.45	890	20221114	74.27	2000	-22.45	20230605	903	71.76	20230106	2000	-22.45	20230605	890	74.27	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20231110	160757	57	100.00	KONEX			N	N	N	N		N	1551	188	2	13.79	31050	20	22.22	1554	1554	1551	1567	1159	1363	1552.50	0.00	0	0	1754	1558	1353	1157	952	1456	1055	31	204	500	810	1	1	6239986	97	12.12	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.45	890	20221114	74.27	2000	-22.45	20230605	903	71.76	20230106	2000	-22.45	20230605	890	74.27	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20231110	150755	57	100.00	KONEX			N	N	N	N		N	1363	0	3	0.00	0	0	0.00	0	0	0	1567	1159	1363	0.00	0.00	0	0	1754	1558	1353	1157	952	1456	1055	31	204	500	810	1	1	6239986	85	10.65	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.85	890	20221114	53.15	2000	-31.85	20230605	903	50.94	20230106	2000	-31.85	20230605	890	53.15	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20231110	140747	57	100.00	KONEX			N	N	N	N		N	1363	0	3	0.00	0	0	0.00	0	0	0	1567	1159	1363	0.00	0.00	0	0	1754	1558	1353	1157	952	1456	1055	31	204	500	810	1	1	6239986	85	10.65	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.85	890	20221114	53.15	2000	-31.85	20230605	903	50.94	20230106	2000	-31.85	20230605	890	53.15	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20231110	130748	57	100.00	KONEX			N	N	N	N		N	1363	0	3	0.00	0	0	0.00	0	0	0	1567	1159	1363	0.00	0.00	0	0	1754	1558	1353	1157	952	1456	1055	31	204	500	810	1	1	6239986	85	10.65	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.85	890	20221114	53.15	2000	-31.85	20230605	903	50.94	20230106	2000	-31.85	20230605	890	53.15	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20231110	120751	57	100.00	KONEX			N	N	N	N		N	1363	0	3	0.00	0	0	0.00	0	0	0	1567	1159	1363	0.00	0.00	0	0	1754	1558	1353	1157	952	1456	1055	31	204	500	810	1	1	6239986	85	10.65	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.85	890	20221114	53.15	2000	-31.85	20230605	903	50.94	20230106	2000	-31.85	20230605	890	53.15	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20231110	110740	57	100.00	KONEX			N	N	N	N		N	1363	0	3	0.00	0	0	0.00	0	0	0	1567	1159	1363	0.00	0.00	0	0	1754	1558	1353	1157	952	1456	1055	31	204	500	810	1	1	6239986	85	10.65	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.85	890	20221114	53.15	2000	-31.85	20230605	903	50.94	20230106	2000	-31.85	20230605	890	53.15	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20231110	100748	57	100.00	KONEX			N	N	N	N		N	1363	0	3	0.00	0	0	0.00	0	0	0	1567	1159	1363	0.00	0.00	0	0	1754	1558	1353	1157	952	1456	1055	31	204	500	810	1	1	6239986	85	10.65	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.85	890	20221114	53.15	2000	-31.85	20230605	903	50.94	20230106	2000	-31.85	20230605	890	53.15	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20231110	090735	57	100.00	KONEX			N	N	N	N		N	1363	0	3	0.00	0	0	0.00	0	0	0	1567	1159	1363	0.00	0.00	0	0	1754	1558	1353	1157	952	1456	1055	31	204	500	810	1	1	6239986	85	10.65	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.85	890	20221114	53.15	2000	-31.85	20230605	903	50.94	20230106	2000	-31.85	20230605	890	53.15	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20231109	160728	57	100.00	KONEX			N	N	N	N		N	1363	14	2	1.04	117329	90	272.73	1549	1549	1148	1551	1147	1349	1303.66	0.00	0	0	1471	1410	1293	1232	1115	1440	1262	31	202	500	800	1	1	6239986	85	10.65	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.85	890	20221114	53.15	2000	-31.85	20230605	903	50.94	20230106	2000	-31.85	20230605	890	53.15	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20231109	150728	57	100.00	KONEX			N	N	N	N		N	1543	194	2	14.38	103699	80	242.42	1549	1549	1148	1551	1147	1349	1296.24	0.00	0	0	1471	1410	1293	1232	1115	1440	1262	31	202	500	800	1	1	6239986	96	12.05	0.69	12	0.00	128.00	2222.00	2000	20230605	-22.85	890	20221114	73.37	2000	-22.85	20230605	903	70.87	20230106	2000	-22.85	20230605	890	73.37	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20231109	140726	57	100.00	KONEX			N	N	N	N		N	1543	194	2	14.38	103699	80	242.42	1549	1549	1148	1551	1147	1349	1296.24	0.00	0	0	1471	1410	1293	1232	1115	1440	1262	31	202	500	800	1	1	6239986	96	12.05	0.69	12	0.00	128.00	2222.00	2000	20230605	-22.85	890	20221114	73.37	2000	-22.85	20230605	903	70.87	20230106	2000	-22.85	20230605	890	73.37	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20231109	130729	57	100.00	KONEX			N	N	N	N		N	1543	194	2	14.38	103699	80	242.42	1549	1549	1148	1551	1147	1349	1296.24	0.00	0	0	1471	1410	1293	1232	1115	1440	1262	31	202	500	800	1	1	6239986	96	12.05	0.69	12	0.00	128.00	2222.00	2000	20230605	-22.85	890	20221114	73.37	2000	-22.85	20230605	903	70.87	20230106	2000	-22.85	20230605	890	73.37	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20231109	120732	57	100.00	KONEX			N	N	N	N		N	1546	197	2	14.60	60495	52	157.58	1549	1549	1148	1551	1147	1349	1163.37	0.00	0	0	1471	1410	1293	1232	1115	1440	1262	31	202	500	800	1	1	6239986	96	12.08	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.70	890	20221114	73.71	2000	-22.70	20230605	903	71.21	20230106	2000	-22.70	20230605	890	73.71	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20231109	110729	57	100.00	KONEX			N	N	N	N		N	1546	197	2	14.60	60495	52	157.58	1549	1549	1148	1551	1147	1349	1163.37	0.00	0	0	1471	1410	1293	1232	1115	1440	1262	31	202	500	800	1	1	6239986	96	12.08	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.70	890	20221114	73.71	2000	-22.70	20230605	903	71.21	20230106	2000	-22.70	20230605	890	73.71	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20231109	100725	57	100.00	KONEX			N	N	N	N		N	1549	200	2	14.83	1549	1	3.03	1549	1549	1549	1551	1147	1349	1549.00	0.00	0	0	1471	1410	1293	1232	1115	1440	1262	31	202	500	800	1	1	6239986	97	12.10	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.55	890	20221114	74.04	2000	-22.55	20230605	903	71.54	20230106	2000	-22.55	20230605	890	74.04	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20231109	090731	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1471	1410	1293	1232	1115	1440	1262	31	202	500	800	1	1	6239986	84	10.54	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.55	890	20221114	51.57	2000	-32.55	20230605	903	49.39	20230106	2000	-32.55	20230605	890	51.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20231108	160722	57	100.00	KONEX			N	N	N	N		N	1349	-30	5	-2.18	43312	33	150.00	1177	1354	1176	1585	1173	1379	1312.48	0.00	0	0	1631	1505	1442	1316	1253	1473	1284	31	206	500	820	1	1	6239986	84	10.54	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.55	890	20221114	51.57	2000	-32.55	20230605	903	49.39	20230106	2000	-32.55	20230605	890	51.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20231108	150726	57	100.00	KONEX			N	N	N	N		N	1354	-25	5	-1.81	9587	8	36.36	1177	1354	1176	1585	1173	1379	1198.38	0.00	0	0	1631	1505	1442	1316	1253	1473	1284	31	206	500	820	1	1	6239986	84	10.58	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.30	890	20221114	52.13	2000	-32.30	20230605	903	49.94	20230106	2000	-32.30	20230605	890	52.13	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20231108	140723	57	100.00	KONEX			N	N	N	N		N	1176	-203	5	-14.72	8233	7	31.82	1177	1177	1176	1585	1173	1379	1176.14	0.00	0	0	1631	1505	1442	1316	1253	1473	1284	31	206	500	820	1	1	6239986	73	9.19	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.20	890	20221114	32.13	2000	-41.20	20230605	903	30.23	20230106	2000	-41.20	20230605	890	32.13	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20231108	130721	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	0	0	0.00	0	0	0	1585	1173	1379	0.00	0.00	0	0	1631	1505	1442	1316	1253	1473	1284	31	206	500	820	1	1	6239986	86	10.77	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.05	890	20221114	54.94	2000	-31.05	20230605	903	52.71	20230106	2000	-31.05	20230605	890	54.94	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20231108	120715	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	0	0	0.00	0	0	0	1585	1173	1379	0.00	0.00	0	0	1631	1505	1442	1316	1253	1473	1284	31	206	500	820	1	1	6239986	86	10.77	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.05	890	20221114	54.94	2000	-31.05	20230605	903	52.71	20230106	2000	-31.05	20230605	890	54.94	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20231108	110723	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	0	0	0.00	0	0	0	1585	1173	1379	0.00	0.00	0	0	1631	1505	1442	1316	1253	1473	1284	31	206	500	820	1	1	6239986	86	10.77	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.05	890	20221114	54.94	2000	-31.05	20230605	903	52.71	20230106	2000	-31.05	20230605	890	54.94	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20231108	100723	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	0	0	0.00	0	0	0	1585	1173	1379	0.00	0.00	0	0	1631	1505	1442	1316	1253	1473	1284	31	206	500	820	1	1	6239986	86	10.77	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.05	890	20221114	54.94	2000	-31.05	20230605	903	52.71	20230106	2000	-31.05	20230605	890	54.94	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20231108	090720	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	0	0	0.00	0	0	0	1585	1173	1379	0.00	0.00	0	0	1631	1505	1442	1316	1253	1473	1284	31	206	500	820	1	1	6239986	86	10.77	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.05	890	20221114	54.94	2000	-31.05	20230605	903	52.71	20230106	2000	-31.05	20230605	890	54.94	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20231107	160723	57	100.00	KONEX			N	N	N	N		N	1379	3	2	0.22	30527	22	137.50	1568	1568	1379	1582	1170	1376	1387.59	0.00	0	0	1377	1376	1376	1375	1375	1376	1375	31	206	500	820	1	1	6239986	86	10.77	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.05	890	20221114	54.94	2000	-31.05	20230605	903	52.71	20230106	2000	-31.05	20230605	890	54.94	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20231107	150723	57	100.00	KONEX			N	N	N	N		N	1568	192	2	13.95	1568	1	6.25	1568	1568	1568	1582	1170	1376	1568.00	0.00	0	0	1377	1376	1376	1375	1375	1376	1375	31	206	500	820	1	1	6239986	98	12.25	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.60	890	20221114	76.18	2000	-21.60	20230605	903	73.64	20230106	2000	-21.60	20230605	890	76.18	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20231107	140727	57	100.00	KONEX			N	N	N	N		N	1568	192	2	13.95	1568	1	6.25	1568	1568	1568	1582	1170	1376	1568.00	0.00	0	0	1377	1376	1376	1375	1375	1376	1375	31	206	500	820	1	1	6239986	98	12.25	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.60	890	20221114	76.18	2000	-21.60	20230605	903	73.64	20230106	2000	-21.60	20230605	890	76.18	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20231107	130725	57	100.00	KONEX			N	N	N	N		N	1568	192	2	13.95	1568	1	6.25	1568	1568	1568	1582	1170	1376	1568.00	0.00	0	0	1377	1376	1376	1375	1375	1376	1375	31	206	500	820	1	1	6239986	98	12.25	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.60	890	20221114	76.18	2000	-21.60	20230605	903	73.64	20230106	2000	-21.60	20230605	890	76.18	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20231107	120721	57	100.00	KONEX			N	N	N	N		N	1568	192	2	13.95	1568	1	6.25	1568	1568	1568	1582	1170	1376	1568.00	0.00	0	0	1377	1376	1376	1375	1375	1376	1375	31	206	500	820	1	1	6239986	98	12.25	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.60	890	20221114	76.18	2000	-21.60	20230605	903	73.64	20230106	2000	-21.60	20230605	890	76.18	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20231107	110720	57	100.00	KONEX			N	N	N	N		N	1568	192	2	13.95	1568	1	6.25	1568	1568	1568	1582	1170	1376	1568.00	0.00	0	0	1377	1376	1376	1375	1375	1376	1375	31	206	500	820	1	1	6239986	98	12.25	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.60	890	20221114	76.18	2000	-21.60	20230605	903	73.64	20230106	2000	-21.60	20230605	890	76.18	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20231107	100729	57	100.00	KONEX			N	N	N	N		N	1568	192	2	13.95	1568	1	6.25	1568	1568	1568	1582	1170	1376	1568.00	0.00	0	0	1377	1376	1376	1375	1375	1376	1375	31	206	500	820	1	1	6239986	98	12.25	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.60	890	20221114	76.18	2000	-21.60	20230605	903	73.64	20230106	2000	-21.60	20230605	890	76.18	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20231107	090711	57	100.00	KONEX			N	N	N	N		N	1376	0	3	0.00	0	0	0.00	0	0	0	1582	1170	1376	0.00	0.00	0	0	1377	1376	1376	1375	1375	1376	1375	31	206	500	820	1	1	6239986	86	10.75	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.20	890	20221114	54.61	2000	-31.20	20230605	903	52.38	20230106	2000	-31.20	20230605	890	54.61	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20231106	160705	57	100.00	KONEX			N	N	N	N		N	1376	-23	5	-1.64	22026	16	1.67	1377	1377	1376	1608	1190	1399	1376.62	0.00	0	0	1841	1620	1426	1205	1011	1730	1315	31	209	500	830	1	1	6239986	86	10.75	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.20	890	20221114	54.61	2000	-31.20	20230605	903	52.38	20230106	2000	-31.20	20230605	890	54.61	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20231106	150709	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1841	1620	1426	1205	1011	1730	1315	31	209	500	830	1	1	6239986	87	10.93	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.05	890	20221114	57.19	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	890	57.19	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20231106	140706	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1841	1620	1426	1205	1011	1730	1315	31	209	500	830	1	1	6239986	87	10.93	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.05	890	20221114	57.19	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	890	57.19	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20231106	130714	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1841	1620	1426	1205	1011	1730	1315	31	209	500	830	1	1	6239986	87	10.93	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.05	890	20221114	57.19	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	890	57.19	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20231106	120710	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1841	1620	1426	1205	1011	1730	1315	31	209	500	830	1	1	6239986	87	10.93	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.05	890	20221114	57.19	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	890	57.19	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20231106	110709	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1841	1620	1426	1205	1011	1730	1315	31	209	500	830	1	1	6239986	87	10.93	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.05	890	20221114	57.19	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	890	57.19	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20231106	100647	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1841	1620	1426	1205	1011	1730	1315	31	209	500	830	1	1	6239986	87	10.93	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.05	890	20221114	57.19	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	890	57.19	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20231106	090709	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1841	1620	1426	1205	1011	1730	1315	31	209	500	830	1	1	6239986	87	10.93	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.05	890	20221114	57.19	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	890	57.19	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20231103	160701	57	100.00	KONEX			N	N	N	N		N	1399	-50	5	-3.45	1189856	958	95.23	1232	1647	1232	1666	1232	1449	1242.02	0.00	0	0	1722	1585	1360	1223	998	1654	1292	31	217	500	860	1	1	6239986	87	10.93	0.63	12	0.02	128.00	2222.00	2000	20230605	-30.05	890	20221114	57.19	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	890	57.19	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20231103	150658	57	100.00	KONEX			N	N	N	N		N	1647	198	2	13.66	1112911	903	89.76	1232	1647	1232	1666	1232	1449	1232.46	0.00	0	0	1722	1585	1360	1223	998	1654	1292	31	217	500	860	1	1	6239986	103	12.87	0.74	12	0.01	128.00	2222.00	2000	20230605	-17.65	890	20221114	85.06	2000	-17.65	20230605	903	82.39	20230106	2000	-17.65	20230605	890	85.06	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20231103	140659	57	100.00	KONEX			N	N	N	N		N	1647	198	2	13.66	1112911	903	89.76	1232	1647	1232	1666	1232	1449	1232.46	0.00	0	0	1722	1585	1360	1223	998	1654	1292	31	217	500	860	1	1	6239986	103	12.87	0.74	12	0.01	128.00	2222.00	2000	20230605	-17.65	890	20221114	85.06	2000	-17.65	20230605	903	82.39	20230106	2000	-17.65	20230605	890	85.06	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20231103	130659	57	100.00	KONEX			N	N	N	N		N	1647	198	2	13.66	1112911	903	89.76	1232	1647	1232	1666	1232	1449	1232.46	0.00	0	0	1722	1585	1360	1223	998	1654	1292	31	217	500	860	1	1	6239986	103	12.87	0.74	12	0.01	128.00	2222.00	2000	20230605	-17.65	890	20221114	85.06	2000	-17.65	20230605	903	82.39	20230106	2000	-17.65	20230605	890	85.06	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20231103	120658	57	100.00	KONEX			N	N	N	N		N	1647	198	2	13.66	1112911	903	89.76	1232	1647	1232	1666	1232	1449	1232.46	0.00	0	0	1722	1585	1360	1223	998	1654	1292	31	217	500	860	1	1	6239986	103	12.87	0.74	12	0.01	128.00	2222.00	2000	20230605	-17.65	890	20221114	85.06	2000	-17.65	20230605	903	82.39	20230106	2000	-17.65	20230605	890	85.06	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20231103	110704	57	100.00	KONEX			N	N	N	N		N	1232	-217	4	-14.98	2464	2	0.20	1232	1232	1232	1666	1232	1449	1232.00	0.00	0	0	1722	1585	1360	1223	998	1654	1292	31	217	500	860	1	1	6239986	77	9.62	0.55	12	0.00	128.00	2222.00	2000	20230605	-38.40	890	20221114	38.43	2000	-38.40	20230605	903	36.43	20230106	2000	-38.40	20230605	890	38.43	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20231103	100649	57	100.00	KONEX			N	N	N	N		N	1232	-217	4	-14.98	1232	1	0.10	1232	1232	1232	1666	1232	1449	1232.00	0.00	0	0	1722	1585	1360	1223	998	1654	1292	31	217	500	860	1	1	6239986	77	9.62	0.55	12	0.00	128.00	2222.00	2000	20230605	-38.40	890	20221114	38.43	2000	-38.40	20230605	903	36.43	20230106	2000	-38.40	20230605	890	38.43	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
161	20231103	090653	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1722	1585	1360	1223	998	1654	1292	31	217	500	860	1	1	6239986	90	11.32	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.55	890	20221114	62.81	2000	-27.55	20230605	903	60.47	20230106	2000	-27.55	20230605	890	62.81	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
162	20231102	160653	57	100.00	KONEX			N	N	N	N		N	1449	118	2	8.87	1144192	1006	845.38	1136	1497	1135	1530	1132	1331	1137.37	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	31	199	500	790	1	1	6239986	90	11.32	0.65	12	0.02	128.00	2222.00	2000	20230605	-27.55	890	20221114	62.81	2000	-27.55	20230605	903	60.47	20230106	2000	-27.55	20230605	890	62.81	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
163	20231102	150700	57	100.00	KONEX			N	N	N	N		N	1497	166	2	12.47	1136947	1001	841.18	1136	1497	1135	1530	1132	1331	1135.81	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	31	199	500	790	1	1	6239986	93	11.70	0.67	12	0.02	128.00	2222.00	2000	20230605	-25.15	890	20221114	68.20	2000	-25.15	20230605	903	65.78	20230106	2000	-25.15	20230605	890	68.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
164	20231102	140649	57	100.00	KONEX			N	N	N	N		N	1497	166	2	12.47	1136947	1001	841.18	1136	1497	1135	1530	1132	1331	1135.81	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	31	199	500	790	1	1	6239986	93	11.70	0.67	12	0.02	128.00	2222.00	2000	20230605	-25.15	890	20221114	68.20	2000	-25.15	20230605	903	65.78	20230106	2000	-25.15	20230605	890	68.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
165	20231102	130654	57	100.00	KONEX			N	N	N	N		N	1497	166	2	12.47	1136947	1001	841.18	1136	1497	1135	1530	1132	1331	1135.81	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	31	199	500	790	1	1	6239986	93	11.70	0.67	12	0.02	128.00	2222.00	2000	20230605	-25.15	890	20221114	68.20	2000	-25.15	20230605	903	65.78	20230106	2000	-25.15	20230605	890	68.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
166	20231102	120650	57	100.00	KONEX			N	N	N	N		N	1497	166	2	12.47	1136947	1001	841.18	1136	1497	1135	1530	1132	1331	1135.81	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	31	199	500	790	1	1	6239986	93	11.70	0.67	12	0.02	128.00	2222.00	2000	20230605	-25.15	890	20221114	68.20	2000	-25.15	20230605	903	65.78	20230106	2000	-25.15	20230605	890	68.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
167	20231102	110650	57	100.00	KONEX			N	N	N	N		N	1497	166	2	12.47	1136947	1001	841.18	1136	1497	1135	1530	1132	1331	1135.81	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	31	199	500	790	1	1	6239986	93	11.70	0.67	12	0.02	128.00	2222.00	2000	20230605	-25.15	890	20221114	68.20	2000	-25.15	20230605	903	65.78	20230106	2000	-25.15	20230605	890	68.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
168	20231102	100652	57	100.00	KONEX			N	N	N	N		N	1497	166	2	12.47	1136947	1001	841.18	1136	1497	1135	1530	1132	1331	1135.81	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	31	199	500	790	1	1	6239986	93	11.70	0.67	12	0.02	128.00	2222.00	2000	20230605	-25.15	890	20221114	68.20	2000	-25.15	20230605	903	65.78	20230106	2000	-25.15	20230605	890	68.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
169	20231102	090656	57	100.00	KONEX			N	N	N	N		N	1497	166	2	12.47	1136947	1001	841.18	1136	1497	1135	1530	1132	1331	1135.81	0.00	0	0	1331	1331	1331	1331	1331	1331	1331	31	199	500	790	1	1	6239986	93	11.70	0.67	12	0.02	128.00	2222.00	2000	20230605	-25.15	890	20221114	68.20	2000	-25.15	20230605	903	65.78	20230106	2000	-25.15	20230605	890	68.20	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
170	20231101	160649	57	100.00	KONEX			N	N	N	N		N	1331	-234	4	-14.95	158389	119	11900.00	1331	1331	1331	1799	1331	1565	1331.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	31	234	500	930	1	1	6239986	83	10.40	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.45	890	20221114	49.55	2000	-33.45	20230605	903	47.40	20230106	2000	-33.45	20230605	890	49.55	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
171	20231101	150649	57	100.00	KONEX			N	N	N	N		N	1331	-234	4	-14.95	158389	119	11900.00	1331	1331	1331	1799	1331	1565	1331.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	31	234	500	930	1	1	6239986	83	10.40	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.45	890	20221114	49.55	2000	-33.45	20230605	903	47.40	20230106	2000	-33.45	20230605	890	49.55	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
172	20231101	140644	57	100.00	KONEX			N	N	N	N		N	1331	-234	4	-14.95	158389	119	11900.00	1331	1331	1331	1799	1331	1565	1331.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	31	234	500	930	1	1	6239986	83	10.40	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.45	890	20221114	49.55	2000	-33.45	20230605	903	47.40	20230106	2000	-33.45	20230605	890	49.55	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
173	20231101	130649	57	100.00	KONEX			N	N	N	N		N	1331	-234	4	-14.95	158389	119	11900.00	1331	1331	1331	1799	1331	1565	1331.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	31	234	500	930	1	1	6239986	83	10.40	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.45	890	20221114	49.55	2000	-33.45	20230605	903	47.40	20230106	2000	-33.45	20230605	890	49.55	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
174	20231101	120703	57	100.00	KONEX			N	N	N	N		N	1331	-234	4	-14.95	158389	119	11900.00	1331	1331	1331	1799	1331	1565	1331.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	31	234	500	930	1	1	6239986	83	10.40	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.45	890	20221114	49.55	2000	-33.45	20230605	903	47.40	20230106	2000	-33.45	20230605	890	49.55	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
175	20231101	110708	57	100.00	KONEX			N	N	N	N		N	1331	-234	4	-14.95	155727	117	11700.00	1331	1331	1331	1799	1331	1565	1331.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	31	234	500	930	1	1	6239986	83	10.40	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.45	890	20221114	49.55	2000	-33.45	20230605	903	47.40	20230106	2000	-33.45	20230605	890	49.55	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
176	20231101	100659	57	100.00	KONEX			N	N	N	N		N	1331	-234	4	-14.95	22627	17	1700.00	1331	1331	1331	1799	1331	1565	1331.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	31	234	500	930	1	1	6239986	83	10.40	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.45	890	20221114	49.55	2000	-33.45	20230605	903	47.40	20230106	2000	-33.45	20230605	890	49.55	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
177	20231101	090659	57	100.00	KONEX			N	N	N	N		N	1565	0	3	0.00	0	0	0.00	0	0	0	1799	1331	1565	0.00	0.00	0	0	1565	1565	1565	1565	1565	1565	1565	31	234	500	930	1	1	6239986	98	12.23	0.70	12	0.00	128.00	2222.00	2000	20230605	-21.75	890	20221114	75.84	2000	-21.75	20230605	903	73.31	20230106	2000	-21.75	20230605	890	75.84	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N