KissMeData/185190/price/prices-20231001.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	20231031	160921	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
3	20231031	150931	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
4	20231031	140938	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
5	20231031	130930	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
6	20231031	120929	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
7	20231031	110954	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
8	20231031	100937	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
9	20231031	090937	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
10	20231030	160920	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
11	20231030	150900	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
12	20231030	140858	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
13	20231030	130901	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
14	20231030	120854	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
15	20231030	110856	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
16	20231030	100853	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
17	20231030	090850	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
18	20231027	160819	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
19	20231027	150853	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
20	20231027	140850	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
21	20231027	130842	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
22	20231027	120856	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
23	20231027	110900	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
24	20231027	100850	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
25	20231027	090849	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
26	20231026	160838	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	1890	2	22.22	945	945	945	1086	804	945	945.00	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
27	20231026	150838	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	945	1	11.11	945	945	945	1086	804	945	945.00	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
28	20231026	140840	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	945	1	11.11	945	945	945	1086	804	945	945.00	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
29	20231026	130839	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	945	1	11.11	945	945	945	1086	804	945	945.00	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
30	20231026	120833	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
31	20231026	110845	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
32	20231026	100842	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
33	20231026	090839	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
34	20231025	160841	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	8505	9	0.00	945	945	945	1086	804	945	945.00	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
35	20231025	150841	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	8505	9	0.00	945	945	945	1086	804	945	945.00	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
36	20231025	140835	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	8505	9	0.00	945	945	945	1086	804	945	945.00	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
37	20231025	130836	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	8505	9	0.00	945	945	945	1086	804	945	945.00	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
38	20231025	120837	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	8505	9	0.00	945	945	945	1086	804	945	945.00	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
39	20231025	110839	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	8505	9	0.00	945	945	945	1086	804	945	945.00	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
40	20231025	100840	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
41	20231025	090835	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
42	20231024	160818	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
43	20231024	150832	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
44	20231024	140816	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
45	20231024	130823	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
46	20231024	120831	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
47	20231024	110826	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
48	20231024	100818	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
49	20231024	090825	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
50	20231023	160813	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
51	20231023	150818	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
52	20231023	140815	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
53	20231023	130822	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
54	20231023	120813	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
55	20231023	110810	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
56	20231023	100805	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
57	20231023	090822	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
58	20231020	160810	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	11340	12	0.00	945	945	945	1086	804	945	945.00	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
59	20231020	150809	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	11340	12	0.00	945	945	945	1086	804	945	945.00	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
60	20231020	140816	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	11340	12	0.00	945	945	945	1086	804	945	945.00	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
61	20231020	130754	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	11340	12	0.00	945	945	945	1086	804	945	945.00	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
62	20231020	120805	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	11340	12	0.00	945	945	945	1086	804	945	945.00	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
63	20231020	110814	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	11340	12	0.00	945	945	945	1086	804	945	945.00	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
64	20231020	100804	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	11340	12	0.00	945	945	945	1086	804	945	945.00	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
65	20231020	090806	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
66	20231019	160802	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
67	20231019	150755	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
68	20231019	140806	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
69	20231019	130758	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
70	20231019	120804	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
71	20231019	110800	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
72	20231019	100753	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
73	20231019	090803	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
74	20231018	160807	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
75	20231018	150759	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
76	20231018	140746	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
77	20231018	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
78	20231018	120759	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
79	20231018	110752	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
80	20231018	100801	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
81	20231018	090748	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
82	20231017	160752	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
83	20231017	150758	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
84	20231017	140758	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
85	20231017	130752	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
86	20231017	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
87	20231017	110748	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
88	20231017	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
89	20231017	090749	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
90	20231016	160749	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	1400	20221012	-32.50	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
91	20231016	150748	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	1400	20221012	-32.50	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
92	20231016	140750	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	1400	20221012	-32.50	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
93	20231016	130744	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	1400	20221012	-32.50	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
94	20231016	120745	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	1400	20221012	-32.50	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
95	20231016	110740	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	1400	20221012	-32.50	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
96	20231016	100737	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	1400	20221012	-32.50	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
97	20231016	090739	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	1400	20221012	-32.50	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
98	20231012	160801	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	1890	2	0.00	945	945	945	1086	804	945	945.00	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1400	-32.50	20221012	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20231012	150745	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	1890	2	0.00	945	945	945	1086	804	945	945.00	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1400	-32.50	20221012	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20231012	140744	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	1890	2	0.00	945	945	945	1086	804	945	945.00	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1400	-32.50	20221012	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20231012	130745	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	1890	2	0.00	945	945	945	1086	804	945	945.00	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1400	-32.50	20221012	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20231012	120753	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	1890	2	0.00	945	945	945	1086	804	945	945.00	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1400	-32.50	20221012	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20231012	110752	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	1890	2	0.00	945	945	945	1086	804	945	945.00	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1400	-32.50	20221012	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20231012	100747	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1400	-32.50	20221012	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20231012	090753	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1400	-32.50	20221012	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20231011	160743	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	944	944	943	943	945	944	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20231011	150747	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	944	944	943	943	945	944	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20231011	140751	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	944	944	943	943	945	944	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20231011	130740	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	944	944	943	943	945	944	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20231011	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	944	944	943	943	945	944	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20231011	110749	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	944	944	943	943	945	944	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20231011	100744	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	944	944	943	943	945	944	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20231011	090749	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	944	944	943	943	945	944	18	141	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20231010	160741	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	5669	6	0.00	944	945	944	1086	804	945	944.83	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20231010	150738	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	5669	6	0.00	944	945	944	1086	804	945	944.83	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20231010	140742	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	5669	6	0.00	944	945	944	1086	804	945	944.83	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20231010	130734	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	5669	6	0.00	944	945	944	1086	804	945	944.83	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20231010	120734	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20231010	110721	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20231010	100729	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20231010	090723	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	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20231006	160731	57	100.00	KONEX			N	N	N	N		N	945	-4	5	-0.42	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	18	142	200	560	1	1	9238625	87	18.53	1.58	03	0.00	51.00	597.00	1500	20221011	-37.00	790	20230710	19.62	1300	-27.31	20230419	790	19.62	20230710	1500	-37.00	20221011	790	19.62	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20231006	150720	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	18	142	200	560	1	1	9238625	88	18.61	1.59	03	0.00	51.00	597.00	1500	20221011	-36.73	790	20230710	20.13	1300	-27.00	20230419	790	20.13	20230710	1500	-36.73	20221011	790	20.13	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
124	20231006	140722	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	18	142	200	560	1	1	9238625	88	18.61	1.59	03	0.00	51.00	597.00	1500	20221011	-36.73	790	20230710	20.13	1300	-27.00	20230419	790	20.13	20230710	1500	-36.73	20221011	790	20.13	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
125	20231006	130712	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	18	142	200	560	1	1	9238625	88	18.61	1.59	03	0.00	51.00	597.00	1500	20221011	-36.73	790	20230710	20.13	1300	-27.00	20230419	790	20.13	20230710	1500	-36.73	20221011	790	20.13	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
126	20231006	120712	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	18	142	200	560	1	1	9238625	88	18.61	1.59	03	0.00	51.00	597.00	1500	20221011	-36.73	790	20230710	20.13	1300	-27.00	20230419	790	20.13	20230710	1500	-36.73	20221011	790	20.13	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
127	20231006	110704	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	18	142	200	560	1	1	9238625	88	18.61	1.59	03	0.00	51.00	597.00	1500	20221011	-36.73	790	20230710	20.13	1300	-27.00	20230419	790	20.13	20230710	1500	-36.73	20221011	790	20.13	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
128	20231006	100710	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	18	142	200	560	1	1	9238625	88	18.61	1.59	03	0.00	51.00	597.00	1500	20221011	-36.73	790	20230710	20.13	1300	-27.00	20230419	790	20.13	20230710	1500	-36.73	20221011	790	20.13	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
129	20231006	090706	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	18	142	200	560	1	1	9238625	88	18.61	1.59	03	0.00	51.00	597.00	1500	20221011	-36.73	790	20230710	20.13	1300	-27.00	20230419	790	20.13	20230710	1500	-36.73	20221011	790	20.13	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N