KissMeData/185190/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	160946	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	3.23	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	900	899	899	898	898	899	898	18	134	200	530	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20221201	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20221201	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20231130	150946	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	3.23	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	900	899	899	898	898	899	898	18	134	200	530	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20221201	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20221201	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20231130	140942	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	3.23	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	900	899	899	898	898	899	898	18	134	200	530	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20221201	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20221201	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20231130	130941	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	3.23	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	900	899	899	898	898	899	898	18	134	200	530	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20221201	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20221201	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20231130	120954	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	3.23	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	900	899	899	898	898	899	898	18	134	200	530	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20221201	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20221201	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20231130	110949	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	3.23	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	900	899	899	898	898	899	898	18	134	200	530	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20221201	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20221201	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20231130	100942	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	3.23	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	900	899	899	898	898	899	898	18	134	200	530	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20221201	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20221201	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20231130	090942	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	1000	1	3.23	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	900	899	899	898	898	899	898	18	134	200	530	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1300	20221201	-23.08	755	20231117	32.45	1300	-23.08	20230419	755	32.45	20231117	1300	-23.08	20221201	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20231129	160939	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	27880	31	0.00	900	900	899	1033	765	899	899.35	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1300	20221125	-30.85	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1300	-30.85	20221201	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20231129	150947	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	27880	31	0.00	900	900	899	1033	765	899	899.35	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1300	20221125	-30.85	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1300	-30.85	20221201	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20231129	140941	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	9900	11	0.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221125	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20231129	130941	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	9900	11	0.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221125	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20231129	120944	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	9900	11	0.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221125	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20231129	110944	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	9900	11	0.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1300	20221125	-30.77	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20231129	100940	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1300	20221125	-30.85	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1300	-30.85	20221201	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20231129	090937	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1300	20221125	-30.85	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1300	-30.85	20221201	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20231128	160938	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1300	-30.85	20221201	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20231128	150836	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20231128	140938	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20231128	130930	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20231128	120937	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20231128	110937	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20231128	100932	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20231128	090933	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20231127	160927	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	900	1	0.06	900	900	900	976	722	849	900.00	0.00	0	0	849	849	849	849	849	849	849	18	127	200	500	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20231127	150936	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	900	1	0.06	900	900	900	976	722	849	900.00	0.00	0	0	849	849	849	849	849	849	849	18	127	200	500	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20231127	140934	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	900	1	0.06	900	900	900	976	722	849	900.00	0.00	0	0	849	849	849	849	849	849	849	18	127	200	500	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20231127	130937	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	900	1	0.06	900	900	900	976	722	849	900.00	0.00	0	0	849	849	849	849	849	849	849	18	127	200	500	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20231127	120940	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	900	1	0.06	900	900	900	976	722	849	900.00	0.00	0	0	849	849	849	849	849	849	849	18	127	200	500	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20231127	110924	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	900	1	0.06	900	900	900	976	722	849	900.00	0.00	0	0	849	849	849	849	849	849	849	18	127	200	500	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20231127	100923	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	900	1	0.06	900	900	900	976	722	849	900.00	0.00	0	0	849	849	849	849	849	849	849	18	127	200	500	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1300	-30.77	20221201	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20231127	090927	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	849	849	849	849	849	849	849	18	127	200	500	1	1	9238625	78	16.65	1.42	03	0.00	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1300	-34.69	20221201	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20231124	160919	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	1513767	1783	178300.00	849	849	849	1147	849	998	849.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	78	16.65	1.42	03	0.02	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20231124	150928	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	1513767	1783	178300.00	849	849	849	1147	849	998	849.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	78	16.65	1.42	03	0.02	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20231124	140927	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	1513767	1783	178300.00	849	849	849	1147	849	998	849.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	78	16.65	1.42	03	0.02	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20231124	130923	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	1512918	1782	178200.00	849	849	849	1147	849	998	849.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	78	16.65	1.42	03	0.02	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20231124	120930	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	1512069	1781	178100.00	849	849	849	1147	849	998	849.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	78	16.65	1.42	03	0.02	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20231124	110926	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	1512069	1781	178100.00	849	849	849	1147	849	998	849.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	78	16.65	1.42	03	0.02	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20231124	100926	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	1511220	1780	178000.00	849	849	849	1147	849	998	849.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	78	16.65	1.42	03	0.02	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20231124	090922	57	100.00	KONEX			N	N	N	N		N	849	-149	4	-14.93	9339	11	1100.00	849	849	849	1147	849	998	849.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	78	16.65	1.42	03	0.00	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20231123	160912	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	10.00	998	998	998	1035	765	900	998.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1390	20221124	-28.20	755	20231117	32.19	1300	-23.23	20230419	755	32.19	20231117	1390	-28.20	20221124	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20231123	150941	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	10.00	998	998	998	1035	765	900	998.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1390	20221124	-28.20	755	20231117	32.19	1300	-23.23	20230419	755	32.19	20231117	1390	-28.20	20221124	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20231123	140940	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	10.00	998	998	998	1035	765	900	998.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1390	20221124	-28.20	755	20231117	32.19	1300	-23.23	20230419	755	32.19	20231117	1390	-28.20	20221124	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20231123	130940	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	10.00	998	998	998	1035	765	900	998.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1390	20221124	-28.20	755	20231117	32.19	1300	-23.23	20230419	755	32.19	20231117	1390	-28.20	20221124	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20231123	120925	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	10.00	998	998	998	1035	765	900	998.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1390	20221124	-28.20	755	20231117	32.19	1300	-23.23	20230419	755	32.19	20231117	1390	-28.20	20221124	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20231123	110948	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	10.00	998	998	998	1035	765	900	998.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1390	20221124	-28.20	755	20231117	32.19	1300	-23.23	20230419	755	32.19	20231117	1390	-28.20	20221124	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20231123	100928	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	10.00	998	998	998	1035	765	900	998.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1390	20221124	-28.20	755	20231117	32.19	1300	-23.23	20230419	755	32.19	20231117	1390	-28.20	20221124	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20231123	090924	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	540	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1390	-35.25	20221124	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20231122	160851	57	100.00	KONEX			N	N	N	N		N	900	21	2	2.39	9000	10	0.00	900	900	900	1010	748	879	900.00	0.00	0	0	879	879	879	879	879	879	879	18	131	200	520	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1390	-35.25	20221124	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20231122	150908	57	100.00	KONEX			N	N	N	N		N	900	21	2	2.39	9000	10	0.00	900	900	900	1010	748	879	900.00	0.00	0	0	879	879	879	879	879	879	879	18	131	200	520	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1390	-35.25	20221124	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20231122	140859	57	100.00	KONEX			N	N	N	N		N	900	21	2	2.39	9000	10	0.00	900	900	900	1010	748	879	900.00	0.00	0	0	879	879	879	879	879	879	879	18	131	200	520	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1390	-35.25	20221124	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20231122	130933	57	100.00	KONEX			N	N	N	N		N	900	21	2	2.39	9000	10	0.00	900	900	900	1010	748	879	900.00	0.00	0	0	879	879	879	879	879	879	879	18	131	200	520	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1390	-35.25	20221124	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20231122	120937	57	100.00	KONEX			N	N	N	N		N	900	21	2	2.39	9000	10	0.00	900	900	900	1010	748	879	900.00	0.00	0	0	879	879	879	879	879	879	879	18	131	200	520	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1390	-35.25	20221124	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20231122	111018	57	100.00	KONEX			N	N	N	N		N	900	21	2	2.39	9000	10	0.00	900	900	900	1010	748	879	900.00	0.00	0	0	879	879	879	879	879	879	879	18	131	200	520	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1390	-35.25	20221124	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20231122	100947	57	100.00	KONEX			N	N	N	N		N	900	21	2	2.39	9000	10	0.00	900	900	900	1010	748	879	900.00	0.00	0	0	879	879	879	879	879	879	879	18	131	200	520	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1390	20221124	-35.25	755	20231117	19.21	1300	-30.77	20230419	755	19.21	20231117	1390	-35.25	20221124	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20231122	090858	57	100.00	KONEX			N	N	N	N		N	879	0	3	0.00	0	0	0.00	0	0	0	1010	748	879	0.00	0.00	0	0	879	879	879	879	879	879	879	18	131	200	520	1	1	9238625	81	17.24	1.47	03	0.00	51.00	597.00	1390	20221124	-36.76	755	20231117	16.42	1300	-32.38	20230419	755	16.42	20231117	1390	-36.76	20221124	755	16.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20231121	160903	57	100.00	KONEX			N	N	N	N		N	879	-20	5	-2.22	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	81	17.24	1.47	03	0.00	51.00	597.00	1390	20221124	-36.76	755	20231117	16.42	1300	-32.38	20230419	755	16.42	20231117	1390	-36.76	20221124	755	16.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20231121	150905	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20231121	140852	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20231121	130845	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20231121	120846	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20231121	110842	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20231121	100821	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20231121	090835	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	530	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20231120	160839	57	100.00	KONEX			N	N	N	N		N	899	51	2	6.01	899	1	0.90	899	899	899	975	721	848	899.00	0.00	0	0	951	899	827	775	703	863	739	18	127	200	500	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20231120	150847	57	100.00	KONEX			N	N	N	N		N	899	51	2	6.01	899	1	0.90	899	899	899	975	721	848	899.00	0.00	0	0	951	899	827	775	703	863	739	18	127	200	500	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20231120	140846	57	100.00	KONEX			N	N	N	N		N	899	51	2	6.01	899	1	0.90	899	899	899	975	721	848	899.00	0.00	0	0	951	899	827	775	703	863	739	18	127	200	500	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20231120	130840	57	100.00	KONEX			N	N	N	N		N	899	51	2	6.01	899	1	0.90	899	899	899	975	721	848	899.00	0.00	0	0	951	899	827	775	703	863	739	18	127	200	500	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20231120	120843	57	100.00	KONEX			N	N	N	N		N	899	51	2	6.01	899	1	0.90	899	899	899	975	721	848	899.00	0.00	0	0	951	899	827	775	703	863	739	18	127	200	500	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20231120	110840	57	100.00	KONEX			N	N	N	N		N	899	51	2	6.01	899	1	0.90	899	899	899	975	721	848	899.00	0.00	0	0	951	899	827	775	703	863	739	18	127	200	500	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20231120	100837	57	100.00	KONEX			N	N	N	N		N	899	51	2	6.01	899	1	0.90	899	899	899	975	721	848	899.00	0.00	0	0	951	899	827	775	703	863	739	18	127	200	500	1	1	9238625	83	17.63	1.51	03	0.00	51.00	597.00	1390	20221124	-35.32	755	20231117	19.07	1300	-30.85	20230419	755	19.07	20231117	1390	-35.32	20221124	755	19.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20231120	090846	57	100.00	KONEX			N	N	N	N		N	848	0	3	0.00	0	0	0.00	0	0	0	975	721	848	0.00	0.00	0	0	951	899	827	775	703	863	739	18	127	200	500	1	1	9238625	78	16.63	1.42	03	0.00	51.00	597.00	1390	20221124	-38.99	755	20231117	12.32	1300	-34.77	20230419	755	12.32	20231117	1390	-38.99	20221124	755	12.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20231117	160903	57	100.00	KONEX	신저가		N	N	N	N		N	848	-31	5	-3.53	94250	111	4.82	879	879	755	1010	748	879	849.10	0.00	0	0	1082	980	895	793	708	1031	844	18	131	200	520	1	1	9238625	78	16.63	1.42	03	0.00	51.00	597.00	1390	20221124	-38.99	755	20231117	12.32	1300	-34.77	20230419	755	12.32	20231117	1390	-38.99	20221124	755	12.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20231117	150909	57	100.00	KONEX	신저가		N	N	N	N		N	848	-31	5	-3.53	94250	111	4.82	879	879	755	1010	748	879	849.10	0.00	0	0	1082	980	895	793	708	1031	844	18	131	200	520	1	1	9238625	78	16.63	1.42	03	0.00	51.00	597.00	1390	20221124	-38.99	755	20231117	12.32	1300	-34.77	20230419	755	12.32	20231117	1390	-38.99	20221124	755	12.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20231117	140903	57	100.00	KONEX	신저가		N	N	N	N		N	848	-31	5	-3.53	68810	81	3.51	879	879	755	1010	748	879	849.51	0.00	0	0	1082	980	895	793	708	1031	844	18	131	200	520	1	1	9238625	78	16.63	1.42	03	0.00	51.00	597.00	1390	20221124	-38.99	755	20231117	12.32	1300	-34.77	20230419	755	12.32	20231117	1390	-38.99	20221124	755	12.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20231117	130902	57	100.00	KONEX	신저가		N	N	N	N		N	849	-30	5	-3.41	67113	79	3.43	879	879	755	1010	748	879	849.53	0.00	0	0	1082	980	895	793	708	1031	844	18	131	200	520	1	1	9238625	78	16.65	1.42	03	0.00	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20231117	120904	57	100.00	KONEX	신저가		N	N	N	N		N	849	-30	5	-3.41	67113	79	3.43	879	879	755	1010	748	879	849.53	0.00	0	0	1082	980	895	793	708	1031	844	18	131	200	520	1	1	9238625	78	16.65	1.42	03	0.00	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20231117	110908	57	100.00	KONEX	신저가		N	N	N	N		N	849	-30	5	-3.41	67113	79	3.43	879	879	755	1010	748	879	849.53	0.00	0	0	1082	980	895	793	708	1031	844	18	131	200	520	1	1	9238625	78	16.65	1.42	03	0.00	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20231117	100905	57	100.00	KONEX	신저가		N	N	N	N		N	849	-30	5	-3.41	66264	78	3.38	879	879	755	1010	748	879	849.54	0.00	0	0	1082	980	895	793	708	1031	844	18	131	200	520	1	1	9238625	78	16.65	1.42	03	0.00	51.00	597.00	1390	20221124	-38.92	755	20231117	12.45	1300	-34.69	20230419	755	12.45	20231117	1390	-38.92	20221124	755	12.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20231117	090906	57	100.00	KONEX			N	N	N	N		N	879	0	3	0.00	1758	2	0.09	879	879	879	1010	748	879	879.00	0.00	0	0	1082	980	895	793	708	1031	844	18	131	200	520	1	1	9238625	81	17.24	1.47	03	0.00	51.00	597.00	1390	20221124	-36.76	790	20230710	11.27	1300	-32.38	20230419	790	11.27	20230710	1390	-36.76	20221124	790	11.27	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20231116	160904	57	100.00	KONEX			N	N	N	N		N	879	-71	5	-7.47	1909758	2305	14406.25	811	997	810	1092	808	950	828.53	0.00	0	0	1042	995	903	856	764	1019	880	18	142	200	570	1	1	9238625	81	17.24	1.47	03	0.02	51.00	597.00	1390	20221124	-36.76	790	20230710	11.27	1300	-32.38	20230419	790	11.27	20230710	1390	-36.76	20221124	790	11.27	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20231116	150858	57	100.00	KONEX			N	N	N	N		N	997	47	2	4.95	432085	530	3312.50	811	997	810	1092	808	950	815.25	0.00	0	0	1042	995	903	856	764	1019	880	18	142	200	570	1	1	9238625	92	19.55	1.67	03	0.01	51.00	597.00	1390	20221124	-28.27	790	20230710	26.20	1300	-23.31	20230419	790	26.20	20230710	1390	-28.27	20221124	790	26.20	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20231116	140835	57	100.00	KONEX			N	N	N	N		N	997	47	2	4.95	432085	530	3312.50	811	997	810	1092	808	950	815.25	0.00	0	0	1042	995	903	856	764	1019	880	18	142	200	570	1	1	9238625	92	19.55	1.67	03	0.01	51.00	597.00	1390	20221124	-28.27	790	20230710	26.20	1300	-23.31	20230419	790	26.20	20230710	1390	-28.27	20221124	790	26.20	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20231116	130858	57	100.00	KONEX			N	N	N	N		N	997	47	2	4.95	432085	530	3312.50	811	997	810	1092	808	950	815.25	0.00	0	0	1042	995	903	856	764	1019	880	18	142	200	570	1	1	9238625	92	19.55	1.67	03	0.01	51.00	597.00	1390	20221124	-28.27	790	20230710	26.20	1300	-23.31	20230419	790	26.20	20230710	1390	-28.27	20221124	790	26.20	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20231116	120900	57	100.00	KONEX			N	N	N	N		N	997	47	2	4.95	432085	530	3312.50	811	997	810	1092	808	950	815.25	0.00	0	0	1042	995	903	856	764	1019	880	18	142	200	570	1	1	9238625	92	19.55	1.67	03	0.01	51.00	597.00	1390	20221124	-28.27	790	20230710	26.20	1300	-23.31	20230419	790	26.20	20230710	1390	-28.27	20221124	790	26.20	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20231116	110858	57	100.00	KONEX			N	N	N	N		N	900	-50	5	-5.26	427100	525	3281.25	811	900	810	1092	808	950	813.52	0.00	0	0	1042	995	903	856	764	1019	880	18	142	200	570	1	1	9238625	83	17.65	1.51	03	0.01	51.00	597.00	1390	20221124	-35.25	790	20230710	13.92	1300	-30.77	20230419	790	13.92	20230710	1390	-35.25	20221124	790	13.92	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20231116	100858	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	1042	995	903	856	764	1019	880	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20231116	090903	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	1042	995	903	856	764	1019	880	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20231115	160800	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15061	16	0.00	811	950	811	1092	808	950	941.31	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20231115	150914	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15061	16	0.00	811	950	811	1092	808	950	941.31	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20231115	140911	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15061	16	0.00	811	950	811	1092	808	950	941.31	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20231115	130912	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15061	16	0.00	811	950	811	1092	808	950	941.31	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20231115	120914	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15061	16	0.00	811	950	811	1092	808	950	941.31	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20231115	110924	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	1761	2	0.00	811	950	811	1092	808	950	880.50	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20231115	100916	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20231115	090906	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20231114	160855	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20231114	150859	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20231114	140857	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20231114	130859	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20231114	120901	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20231114	110910	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20231114	100900	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20231114	090851	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20231113	160844	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15200	16	0.00	950	950	950	1092	808	950	950.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20231113	150841	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15200	16	0.00	950	950	950	1092	808	950	950.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20231113	140840	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15200	16	0.00	950	950	950	1092	808	950	950.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20231113	130837	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15200	16	0.00	950	950	950	1092	808	950	950.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20231113	120841	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15200	16	0.00	950	950	950	1092	808	950	950.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20231113	110837	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15200	16	0.00	950	950	950	1092	808	950	950.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20231113	100835	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	15200	16	0.00	950	950	950	1092	808	950	950.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20231113	090842	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	950	950	950	950	950	950	950	18	142	200	570	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20231110	160854	57	100.00	KONEX			N	N	N	N		N	950	-50	5	-5.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	88	18.63	1.59	03	0.00	51.00	597.00	1390	20221124	-31.65	790	20230710	20.25	1300	-26.92	20230419	790	20.25	20230710	1390	-31.65	20221124	790	20.25	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20231110	150856	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1390	20221124	-28.06	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	1390	-28.06	20221124	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20231110	140846	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1390	20221124	-28.06	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	1390	-28.06	20221124	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20231110	130847	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1390	20221124	-28.06	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	1390	-28.06	20221124	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20231110	120851	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1390	20221124	-28.06	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	1390	-28.06	20221124	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20231110	110837	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1390	20221124	-28.06	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	1390	-28.06	20221124	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20231110	100847	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1390	20221124	-28.06	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	1390	-28.06	20221124	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20231110	090832	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1390	20221124	-28.06	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	1390	-28.06	20221124	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20231109	160825	57	100.00	KONEX			N	N	N	N		N	1000	60	2	6.38	1000	1	100.00	1000	1000	1000	1081	799	940	1000.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1390	20221124	-28.06	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	1390	-28.06	20221124	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20231109	150824	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
124	20231109	140822	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
125	20231109	130826	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
126	20231109	120828	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
127	20231109	110825	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
128	20231109	100820	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
129	20231109	090826	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
130	20231108	160817	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	940	1	3.70	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
131	20231108	150823	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	940	1	3.70	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
132	20231108	140818	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	940	1	3.70	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
133	20231108	130816	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	940	1	3.70	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
134	20231108	120811	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	940	1	3.70	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
135	20231108	110820	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
136	20231108	100819	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
137	20231108	090815	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
138	20231107	160818	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	25380	27	90.00	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
139	20231107	150819	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	15980	17	56.67	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
140	20231107	140823	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	15980	17	56.67	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
141	20231107	130821	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	15980	17	56.67	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
142	20231107	120816	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
143	20231107	110816	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
144	20231107	100826	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
145	20231107	090806	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
146	20231106	160758	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	28200	30	1500.00	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
147	20231106	150803	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	25380	27	1350.00	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
148	20231106	140759	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	25380	27	1350.00	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
149	20231106	130807	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	4700	5	250.00	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
150	20231106	120804	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	4700	5	250.00	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
151	20231106	110802	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	940	1	50.00	940	940	940	1081	799	940	940.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
152	20231106	100740	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
153	20231106	090803	57	100.00	KONEX			N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1081	799	940	0.00	0.00	0	0	940	940	940	940	940	940	940	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
154	20231103	160753	57	100.00	KONEX			N	N	N	N		N	940	-5	5	-0.53	1880	2	0.00	940	940	940	1086	804	945	940.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
155	20231103	150751	57	100.00	KONEX			N	N	N	N		N	940	-5	5	-0.53	940	1	0.00	940	940	940	1086	804	945	940.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
156	20231103	140749	57	100.00	KONEX			N	N	N	N		N	940	-5	5	-0.53	940	1	0.00	940	940	940	1086	804	945	940.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.43	1.57	03	0.00	51.00	597.00	1390	20221124	-32.37	790	20230710	18.99	1300	-27.69	20230419	790	18.99	20230710	1390	-32.37	20221124	790	18.99	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
157	20231103	130751	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
158	20231103	120749	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
159	20231103	110757	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
160	20231103	100740	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
161	20231103	090745	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
162	20231102	160746	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
163	20231102	150753	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
164	20231102	140740	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
165	20231102	130745	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
166	20231102	120742	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
167	20231102	110741	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
168	20231102	100742	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
169	20231102	090747	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
170	20231101	160740	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
171	20231101	150740	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
172	20231101	140734	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
173	20231101	130739	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
174	20231101	120756	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
175	20231101	110802	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
176	20231101	100752	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
177	20231101	090752	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1390	20221124	-32.01	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1390	-32.01	20221124	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N