KissMeData/317860/price/prices-20230901.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	20230927	161117	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
3	20230927	151128	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
4	20230927	141128	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
5	20230927	131113	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
6	20230927	121111	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
7	20230927	111123	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
8	20230927	101115	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
9	20230927	091135	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
10	20230926	161113	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
11	20230926	151112	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
12	20230926	141104	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
13	20230926	131109	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
14	20230926	121116	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
15	20230926	111108	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
16	20230926	101110	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
17	20230926	091111	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
18	20230925	161114	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
19	20230925	151115	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
20	20230925	141056	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
21	20230925	131103	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
22	20230925	121108	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
23	20230925	111104	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
24	20230925	101106	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
25	20230925	091102	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
26	20230922	161143	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
27	20230922	151137	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
28	20230922	141135	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
29	20230922	131024	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
30	20230922	121022	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
31	20230922	111017	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
32	20230922	101017	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
33	20230922	091016	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
34	20230921	161016	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
35	20230921	151004	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
36	20230921	141011	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
37	20230921	131009	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
38	20230921	121002	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
39	20230921	111023	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
40	20230921	101000	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
41	20230921	091005	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
42	20230920	161013	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
43	20230920	150946	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
44	20230920	141004	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
45	20230920	130957	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
46	20230920	120956	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
47	20230920	111001	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
48	20230920	100941	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
49	20230920	090954	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
50	20230919	160949	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	70000	14	70.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
51	20230919	150953	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	70000	14	70.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
52	20230919	140954	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	70000	14	70.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
53	20230919	130936	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	70000	14	70.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
54	20230919	120952	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	70000	14	70.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
55	20230919	110958	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	70000	14	70.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
56	20230919	100950	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	70000	14	70.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
57	20230919	090947	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	70000	14	70.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
58	20230918	160951	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	100000	20	181.82	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5990	5490	5240	4740	4490	5365	4615	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
59	20230918	150949	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	100000	20	181.82	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5990	5490	5240	4740	4490	5365	4615	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
60	20230918	141011	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	100000	20	181.82	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5990	5490	5240	4740	4490	5365	4615	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
61	20230918	130946	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	100000	20	181.82	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5990	5490	5240	4740	4490	5365	4615	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
62	20230918	120955	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	100000	20	181.82	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5990	5490	5240	4740	4490	5365	4615	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
63	20230918	110938	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	100000	20	181.82	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5990	5490	5240	4740	4490	5365	4615	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
64	20230918	100930	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	100000	20	181.82	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5990	5490	5240	4740	4490	5365	4615	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
65	20230918	090935	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	100000	20	181.82	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5990	5490	5240	4740	4490	5365	4615	22	740	500	2990	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
66	20230915	160945	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	55640	11	1100.00	5740	5740	4990	5750	4250	5000	5058.18	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	221	-8.50	1.79	12	0.00	-587.00	2782.00	8590	20221006	-41.91	4150	20230526	20.24	7990	-37.55	20230103	4150	20.24	20230526	8590	-41.91	20221006	4150	20.24	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
67	20230915	150942	57	100.00	KONEX			N	N	N	N		N	5740	740	2	14.80	5740	1	100.00	5740	5740	5740	5750	4250	5000	5740.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	254	-9.78	2.06	12	0.00	-587.00	2782.00	8590	20221006	-33.18	4150	20230526	38.31	7990	-28.16	20230103	4150	38.31	20230526	8590	-33.18	20221006	4150	38.31	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
68	20230915	140948	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
69	20230915	130935	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
70	20230915	120943	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
71	20230915	110950	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
72	20230915	100949	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
73	20230915	090937	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
74	20230914	160949	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	3.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
75	20230914	150916	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	3.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
76	20230914	140940	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	3.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
77	20230914	130920	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	3.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
78	20230914	120930	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	3.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
79	20230914	110923	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	3.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
80	20230914	100916	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	3.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
81	20230914	090934	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
82	20230913	160936	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	150000	30	75.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
83	20230913	150928	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	150000	30	75.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
84	20230913	140936	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	150000	30	75.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
85	20230913	130909	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	150000	30	75.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
86	20230913	120935	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	150000	30	75.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
87	20230913	110933	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	150000	30	75.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
88	20230913	100919	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	150000	30	75.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
89	20230913	090912	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
90	20230912	160909	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	200000	40	444.44	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
91	20230912	150920	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	200000	40	444.44	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
92	20230912	140918	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	200000	40	444.44	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
93	20230912	130906	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	200000	40	444.44	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
94	20230912	120906	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	200000	40	444.44	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
95	20230912	110911	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	200000	40	444.44	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
96	20230912	100901	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	200000	40	444.44	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
97	20230912	090922	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	120000	24	266.67	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	5016	4982	4966	5025	4975	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
98	20230911	160904	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	45400	9	4.05	5050	5050	5000	5750	4250	5000	5044.44	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
99	20230911	150907	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	45400	9	4.05	5050	5050	5000	5750	4250	5000	5044.44	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
100	20230911	140916	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	40400	8	3.60	5050	5050	5050	5750	4250	5000	5050.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	224	-8.60	1.82	12	0.00	-587.00	2782.00	8590	20221006	-41.21	4150	20230526	21.69	7990	-36.80	20230103	4150	21.69	20230526	8590	-41.21	20221006	4150	21.69	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
101	20230911	130849	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	40400	8	3.60	5050	5050	5050	5750	4250	5000	5050.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	224	-8.60	1.82	12	0.00	-587.00	2782.00	8590	20221006	-41.21	4150	20230526	21.69	7990	-36.80	20230103	4150	21.69	20230526	8590	-41.21	20221006	4150	21.69	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
102	20230911	120905	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	40400	8	3.60	5050	5050	5050	5750	4250	5000	5050.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	224	-8.60	1.82	12	0.00	-587.00	2782.00	8590	20221006	-41.21	4150	20230526	21.69	7990	-36.80	20230103	4150	21.69	20230526	8590	-41.21	20221006	4150	21.69	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
103	20230911	110849	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	40400	8	3.60	5050	5050	5050	5750	4250	5000	5050.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	224	-8.60	1.82	12	0.00	-587.00	2782.00	8590	20221006	-41.21	4150	20230526	21.69	7990	-36.80	20230103	4150	21.69	20230526	8590	-41.21	20221006	4150	21.69	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
104	20230911	100848	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
105	20230911	090847	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
106	20230908	160909	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1110000	222	2220.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.01	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
107	20230908	150910	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1110000	222	2220.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.01	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
108	20230908	140900	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1110000	222	2220.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.01	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
109	20230908	130909	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1110000	222	2220.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.01	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
110	20230908	120921	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1100000	220	2200.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
111	20230908	110917	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1100000	220	2200.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
112	20230908	100907	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	50000	10	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
113	20230908	090914	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	50000	10	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
114	20230907	160857	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	50000	10	10.64	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
115	20230907	150904	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
116	20230907	140901	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
117	20230907	130856	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
118	20230907	120910	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
119	20230907	110900	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
120	20230907	100901	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
121	20230907	090914	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
122	20230906	160902	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	470000	94	229.27	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
123	20230906	150903	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	420000	84	204.88	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
124	20230906	140904	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	420000	84	204.88	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
125	20230906	130852	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	420000	84	204.88	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
126	20230906	120905	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	420000	84	204.88	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
127	20230906	110912	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	50000	10	24.39	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
128	20230906	100848	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	50000	10	24.39	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
129	20230906	090850	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
130	20230905	160850	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	204800	41	6.53	5000	5000	4800	5800	4300	5050	4995.12	0.00	0	0	6016	5532	5266	4782	4516	5775	5025	22	750	500	3030	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
131	20230905	150904	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	204800	41	6.53	5000	5000	4800	5800	4300	5050	4995.12	0.00	0	0	6016	5532	5266	4782	4516	5775	5025	22	750	500	3030	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
132	20230905	140902	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	150000	30	4.78	5000	5000	5000	5800	4300	5050	5000.00	0.00	0	0	6016	5532	5266	4782	4516	5775	5025	22	750	500	3030	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
133	20230905	130844	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	115000	23	3.66	5000	5000	5000	5800	4300	5050	5000.00	0.00	0	0	6016	5532	5266	4782	4516	5775	5025	22	750	500	3030	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
134	20230905	120846	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	115000	23	3.66	5000	5000	5000	5800	4300	5050	5000.00	0.00	0	0	6016	5532	5266	4782	4516	5775	5025	22	750	500	3030	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
135	20230905	110852	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	100000	20	3.18	5000	5000	5000	5800	4300	5050	5000.00	0.00	0	0	6016	5532	5266	4782	4516	5775	5025	22	750	500	3030	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
136	20230905	100841	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	100000	20	3.18	5000	5000	5000	5800	4300	5050	5000.00	0.00	0	0	6016	5532	5266	4782	4516	5775	5025	22	750	500	3030	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
137	20230905	090841	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	50000	10	1.59	5000	5000	5000	5800	4300	5050	5000.00	0.00	0	0	6016	5532	5266	4782	4516	5775	5025	22	750	500	3030	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
138	20230904	160837	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	3284100	628	250.20	5000	5750	5000	5750	4250	5000	5229.46	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	224	-8.60	1.82	12	0.01	-587.00	2782.00	8590	20221006	-41.21	4150	20230526	21.69	7990	-36.80	20230103	4150	21.69	20230526	8590	-41.21	20221006	4150	21.69	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
139	20230904	150824	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	3284100	628	250.20	5000	5750	5000	5750	4250	5000	5229.46	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	224	-8.60	1.82	12	0.01	-587.00	2782.00	8590	20221006	-41.21	4150	20230526	21.69	7990	-36.80	20230103	4150	21.69	20230526	8590	-41.21	20221006	4150	21.69	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
140	20230904	140822	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	3213600	614	244.62	5000	5750	5000	5750	4250	5000	5233.88	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.01	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
141	20230904	130834	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	111400	22	8.76	5000	5200	5000	5750	4250	5000	5063.64	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	230	-8.86	1.87	12	0.00	-587.00	2782.00	8590	20221006	-39.46	4150	20230526	25.30	7990	-34.92	20230103	4150	25.30	20230526	8590	-39.46	20221006	4150	25.30	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
142	20230904	120819	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	111400	22	8.76	5000	5200	5000	5750	4250	5000	5063.64	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	230	-8.86	1.87	12	0.00	-587.00	2782.00	8590	20221006	-39.46	4150	20230526	25.30	7990	-34.92	20230103	4150	25.30	20230526	8590	-39.46	20221006	4150	25.30	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
143	20230904	110804	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	111400	22	8.76	5000	5200	5000	5750	4250	5000	5063.64	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	230	-8.86	1.87	12	0.00	-587.00	2782.00	8590	20221006	-39.46	4150	20230526	25.30	7990	-34.92	20230103	4150	25.30	20230526	8590	-39.46	20221006	4150	25.30	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
144	20230904	100810	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	50000	10	3.98	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
145	20230904	090823	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	50000	10	3.98	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
146	20230901	160814	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1255000	251	151.20	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	6133	5566	5283	4716	4433	5425	4575	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.01	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
147	20230901	150826	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1255000	251	151.20	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	6133	5566	5283	4716	4433	5425	4575	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.01	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
148	20230901	140826	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	980000	196	118.07	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	6133	5566	5283	4716	4433	5425	4575	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
149	20230901	130800	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	730000	146	87.95	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	6133	5566	5283	4716	4433	5425	4575	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
150	20230901	120812	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	360000	72	43.37	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	6133	5566	5283	4716	4433	5425	4575	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
151	20230901	110811	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	135000	27	16.27	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	6133	5566	5283	4716	4433	5425	4575	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
152	20230901	100806	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	135000	27	16.27	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	6133	5566	5283	4716	4433	5425	4575	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
153	20230901	090754	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	85000	17	10.24	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	6133	5566	5283	4716	4433	5425	4575	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N