KissMeData/217320/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	160937	57	100.00	KONEX	신저가		N	N	N	N		N	4000	345	2	9.44	1167770	371	169.41	4200	4200	3115	4200	3110	3655	3147.63	0.00	0	0	4941	4297	3976	3332	3011	4137	3172	5	545	500	2190	5	1	1050000	42	-14.34	1.44	12	0.04	-279.00	2787.00	7790	20221019	-48.65	3115	20230927	28.41	7590	-47.30	20230418	3115	28.41	20230927	7790	-48.65	20221019	3115	28.41	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
3	20230927	150947	57	100.00	KONEX	신저가		N	N	N	N		N	4000	345	2	9.44	1131770	362	165.30	4200	4200	3115	4200	3110	3655	3126.44	0.00	0	0	4941	4297	3976	3332	3011	4137	3172	5	545	500	2190	5	1	1050000	42	-14.34	1.44	12	0.03	-279.00	2787.00	7790	20221019	-48.65	3115	20230927	28.41	7590	-47.30	20230418	3115	28.41	20230927	7790	-48.65	20221019	3115	28.41	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
4	20230927	140948	57	100.00	KONEX	신저가		N	N	N	N		N	3115	-540	5	-14.77	1127770	361	164.84	4200	4200	3115	4200	3110	3655	3124.02	0.00	0	0	4941	4297	3976	3332	3011	4137	3172	5	545	500	2190	5	1	1050000	33	-11.16	1.12	12	0.03	-279.00	2787.00	7790	20221019	-60.01	3115	20230927	0.00	7590	-58.96	20230418	3115	0.00	20230927	7790	-60.01	20221019	3115	0.00	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
5	20230927	130933	57	100.00	KONEX	신저가		N	N	N	N		N	3115	-540	5	-14.77	1127770	361	164.84	4200	4200	3115	4200	3110	3655	3124.02	0.00	0	0	4941	4297	3976	3332	3011	4137	3172	5	545	500	2190	5	1	1050000	33	-11.16	1.12	12	0.03	-279.00	2787.00	7790	20221019	-60.01	3115	20230927	0.00	7590	-58.96	20230418	3115	0.00	20230927	7790	-60.01	20221019	3115	0.00	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
6	20230927	120934	57	100.00	KONEX	신저가		N	N	N	N		N	3115	-540	5	-14.77	1127770	361	164.84	4200	4200	3115	4200	3110	3655	3124.02	0.00	0	0	4941	4297	3976	3332	3011	4137	3172	5	545	500	2190	5	1	1050000	33	-11.16	1.12	12	0.03	-279.00	2787.00	7790	20221019	-60.01	3115	20230927	0.00	7590	-58.96	20230418	3115	0.00	20230927	7790	-60.01	20221019	3115	0.00	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
7	20230927	110943	57	100.00	KONEX	신저가		N	N	N	N		N	3115	-540	5	-14.77	1127770	361	164.84	4200	4200	3115	4200	3110	3655	3124.02	0.00	0	0	4941	4297	3976	3332	3011	4137	3172	5	545	500	2190	5	1	1050000	33	-11.16	1.12	12	0.03	-279.00	2787.00	7790	20221019	-60.01	3115	20230927	0.00	7590	-58.96	20230418	3115	0.00	20230927	7790	-60.01	20221019	3115	0.00	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
8	20230927	100935	57	100.00	KONEX			N	N	N	N		N	4200	545	1	14.91	12600	3	1.37	4200	4200	4200	4200	3110	3655	4200.00	0.00	0	0	4941	4297	3976	3332	3011	4137	3172	5	545	500	2190	5	1	1050000	44	-15.05	1.51	12	0.00	-279.00	2787.00	7790	20221019	-46.08	3655	20230926	14.91	7590	-44.66	20230418	3655	14.91	20230926	7790	-46.08	20221019	3655	14.91	20230926	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
9	20230927	090953	57	100.00	KONEX			N	N	N	N		N	4200	545	1	14.91	12600	3	1.37	4200	4200	4200	4200	3110	3655	4200.00	0.00	0	0	4941	4297	3976	3332	3011	4137	3172	5	545	500	2190	5	1	1050000	44	-15.05	1.51	12	0.00	-279.00	2787.00	7790	20221019	-46.08	3655	20230926	14.91	7590	-44.66	20230418	3655	14.91	20230926	7790	-46.08	20221019	3655	14.91	20230926	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
10	20230926	160935	57	100.00	KONEX	신저가		N	N	N	N		N	3655	-600	5	-14.10	1009850	219	108.42	4620	4620	3655	4890	3620	4255	4611.19	0.00	0	0	5248	4751	4503	4006	3758	4627	3882	5	635	500	2550	5	1	1050000	38	-13.10	1.31	12	0.02	-279.00	2787.00	7790	20221019	-53.08	3655	20230926	0.00	7590	-51.84	20230418	3655	0.00	20230926	7790	-53.08	20221019	3655	0.00	20230926	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
11	20230926	150933	57	100.00	KONEX			N	N	N	N		N	4620	365	2	8.58	1002540	217	107.43	4620	4620	4620	4890	3620	4255	4620.00	0.00	0	0	5248	4751	4503	4006	3758	4627	3882	5	635	500	2550	5	1	1050000	49	-16.56	1.66	12	0.02	-279.00	2787.00	7790	20221019	-40.69	4155	20221229	11.19	7590	-39.13	20230418	4205	9.87	20230817	7790	-40.69	20221019	4155	11.19	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
12	20230926	140929	57	100.00	KONEX			N	N	N	N		N	4620	365	2	8.58	1002540	217	107.43	4620	4620	4620	4890	3620	4255	4620.00	0.00	0	0	5248	4751	4503	4006	3758	4627	3882	5	635	500	2550	5	1	1050000	49	-16.56	1.66	12	0.02	-279.00	2787.00	7790	20221019	-40.69	4155	20221229	11.19	7590	-39.13	20230418	4205	9.87	20230817	7790	-40.69	20221019	4155	11.19	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
13	20230926	130931	57	100.00	KONEX			N	N	N	N		N	4255	0	3	0.00	0	0	0.00	0	0	0	4890	3620	4255	0.00	0.00	0	0	5248	4751	4503	4006	3758	4627	3882	5	635	500	2550	5	1	1050000	45	-15.25	1.53	12	0.00	-279.00	2787.00	7790	20221019	-45.38	4155	20221229	2.41	7590	-43.94	20230418	4205	1.19	20230817	7790	-45.38	20221019	4155	2.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
14	20230926	120938	57	100.00	KONEX			N	N	N	N		N	4255	0	3	0.00	0	0	0.00	0	0	0	4890	3620	4255	0.00	0.00	0	0	5248	4751	4503	4006	3758	4627	3882	5	635	500	2550	5	1	1050000	45	-15.25	1.53	12	0.00	-279.00	2787.00	7790	20221019	-45.38	4155	20221229	2.41	7590	-43.94	20230418	4205	1.19	20230817	7790	-45.38	20221019	4155	2.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
15	20230926	110933	57	100.00	KONEX			N	N	N	N		N	4255	0	3	0.00	0	0	0.00	0	0	0	4890	3620	4255	0.00	0.00	0	0	5248	4751	4503	4006	3758	4627	3882	5	635	500	2550	5	1	1050000	45	-15.25	1.53	12	0.00	-279.00	2787.00	7790	20221019	-45.38	4155	20221229	2.41	7590	-43.94	20230418	4205	1.19	20230817	7790	-45.38	20221019	4155	2.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
16	20230926	100933	57	100.00	KONEX			N	N	N	N		N	4255	0	3	0.00	0	0	0.00	0	0	0	4890	3620	4255	0.00	0.00	0	0	5248	4751	4503	4006	3758	4627	3882	5	635	500	2550	5	1	1050000	45	-15.25	1.53	12	0.00	-279.00	2787.00	7790	20221019	-45.38	4155	20221229	2.41	7590	-43.94	20230418	4205	1.19	20230817	7790	-45.38	20221019	4155	2.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
17	20230926	090935	57	100.00	KONEX			N	N	N	N		N	4255	0	3	0.00	0	0	0.00	0	0	0	4890	3620	4255	0.00	0.00	0	0	5248	4751	4503	4006	3758	4627	3882	5	635	500	2550	5	1	1050000	45	-15.25	1.53	12	0.00	-279.00	2787.00	7790	20221019	-45.38	4155	20221229	2.41	7590	-43.94	20230418	4205	1.19	20230817	7790	-45.38	20221019	4155	2.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
18	20230925	160935	57	100.00	KONEX			N	N	N	N		N	4255	-745	5	-14.90	1008510	202	101.00	5000	5000	4255	5750	4250	5000	4992.62	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	5	1	1050000	45	-15.25	1.53	12	0.02	-279.00	2787.00	7790	20221019	-45.38	4155	20221229	2.41	7590	-43.94	20230418	4205	1.19	20230817	7790	-45.38	20221019	4155	2.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
19	20230925	150937	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1000000	200	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
20	20230925	140921	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1000000	200	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
21	20230925	130926	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
22	20230925	120931	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
23	20230925	110926	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
24	20230925	100931	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
25	20230925	090926	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
26	20230922	161001	57	100.00	KONEX			N	N	N	N		N	5000	-740	5	-12.89	1000000	200	10000.00	5000	5000	5000	6600	4880	5740	5000.00	0.00	0	0	6696	6217	5261	4782	3826	6457	5022	5	860	500	3440	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
27	20230922	150955	57	100.00	KONEX			N	N	N	N		N	5000	-740	5	-12.89	1000000	200	10000.00	5000	5000	5000	6600	4880	5740	5000.00	0.00	0	0	6696	6217	5261	4782	3826	6457	5022	5	860	500	3440	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
28	20230922	140953	57	100.00	KONEX			N	N	N	N		N	5000	-740	5	-12.89	1000000	200	10000.00	5000	5000	5000	6600	4880	5740	5000.00	0.00	0	0	6696	6217	5261	4782	3826	6457	5022	5	860	500	3440	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
29	20230922	130855	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6696	6217	5261	4782	3826	6457	5022	5	860	500	3440	10	1	1050000	60	-20.57	2.06	12	0.00	-279.00	2787.00	7790	20221019	-26.32	4155	20221229	38.15	7590	-24.37	20230418	4205	36.50	20230817	7790	-26.32	20221019	4155	38.15	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
30	20230922	120853	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6696	6217	5261	4782	3826	6457	5022	5	860	500	3440	10	1	1050000	60	-20.57	2.06	12	0.00	-279.00	2787.00	7790	20221019	-26.32	4155	20221229	38.15	7590	-24.37	20230418	4205	36.50	20230817	7790	-26.32	20221019	4155	38.15	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
31	20230922	110848	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6696	6217	5261	4782	3826	6457	5022	5	860	500	3440	10	1	1050000	60	-20.57	2.06	12	0.00	-279.00	2787.00	7790	20221019	-26.32	4155	20221229	38.15	7590	-24.37	20230418	4205	36.50	20230817	7790	-26.32	20221019	4155	38.15	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
32	20230922	100849	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6696	6217	5261	4782	3826	6457	5022	5	860	500	3440	10	1	1050000	60	-20.57	2.06	12	0.00	-279.00	2787.00	7790	20221019	-26.32	4155	20221229	38.15	7590	-24.37	20230418	4205	36.50	20230817	7790	-26.32	20221019	4155	38.15	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
33	20230922	090845	57	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6696	6217	5261	4782	3826	6457	5022	5	860	500	3440	10	1	1050000	60	-20.57	2.06	12	0.00	-279.00	2787.00	7790	20221019	-26.32	4155	20221229	38.15	7590	-24.37	20230418	4205	36.50	20230817	7790	-26.32	20221019	4155	38.15	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
34	20230921	160850	57	100.00	KONEX			N	N	N	N		N	5740	740	2	14.80	10045	2	1.00	4305	5740	4305	5750	4250	5000	5022.50	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	60	-20.57	2.06	12	0.00	-279.00	2787.00	7790	20221019	-26.32	4155	20221229	38.15	7590	-24.37	20230418	4205	36.50	20230817	7790	-26.32	20221019	4155	38.15	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
35	20230921	150838	57	100.00	KONEX			N	N	N	N		N	5740	740	2	14.80	10045	2	1.00	4305	5740	4305	5750	4250	5000	5022.50	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	60	-20.57	2.06	12	0.00	-279.00	2787.00	7790	20221019	-26.32	4155	20221229	38.15	7590	-24.37	20230418	4205	36.50	20230817	7790	-26.32	20221019	4155	38.15	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
36	20230921	140845	57	100.00	KONEX			N	N	N	N		N	4305	-695	5	-13.90	4305	1	0.50	4305	4305	4305	5750	4250	5000	4305.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	5	1	1050000	45	-15.43	1.54	12	0.00	-279.00	2787.00	7790	20221019	-44.74	4155	20221229	3.61	7590	-43.28	20230418	4205	2.38	20230817	7790	-44.74	20221019	4155	3.61	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
37	20230921	130840	57	100.00	KONEX			N	N	N	N		N	4305	-695	5	-13.90	4305	1	0.50	4305	4305	4305	5750	4250	5000	4305.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	5	1	1050000	45	-15.43	1.54	12	0.00	-279.00	2787.00	7790	20221019	-44.74	4155	20221229	3.61	7590	-43.28	20230418	4205	2.38	20230817	7790	-44.74	20221019	4155	3.61	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
38	20230921	120832	57	100.00	KONEX			N	N	N	N		N	4305	-695	5	-13.90	4305	1	0.50	4305	4305	4305	5750	4250	5000	4305.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	5	1	1050000	45	-15.43	1.54	12	0.00	-279.00	2787.00	7790	20221019	-44.74	4155	20221229	3.61	7590	-43.28	20230418	4205	2.38	20230817	7790	-44.74	20221019	4155	3.61	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
39	20230921	110853	57	100.00	KONEX			N	N	N	N		N	4305	-695	5	-13.90	4305	1	0.50	4305	4305	4305	5750	4250	5000	4305.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	5	1	1050000	45	-15.43	1.54	12	0.00	-279.00	2787.00	7790	20221019	-44.74	4155	20221229	3.61	7590	-43.28	20230418	4205	2.38	20230817	7790	-44.74	20221019	4155	3.61	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
40	20230921	100835	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
41	20230921	090840	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
42	20230920	160845	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1000000	200	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
43	20230920	150823	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1000000	200	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
44	20230920	140834	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1000000	200	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
45	20230920	130829	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
46	20230920	120829	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
47	20230920	110838	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
48	20230920	100818	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
49	20230920	090831	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
50	20230919	160828	57	100.00	KONEX			N	N	N	N		N	5000	-290	5	-5.48	1000000	200	99.01	5000	5000	5000	6080	4500	5290	5000.00	0.00	0	0	5946	5617	4961	4632	3976	5782	4797	5	790	500	3170	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
51	20230919	150827	57	100.00	KONEX			N	N	N	N		N	5000	-290	5	-5.48	1000000	200	99.01	5000	5000	5000	6080	4500	5290	5000.00	0.00	0	0	5946	5617	4961	4632	3976	5782	4797	5	790	500	3170	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
52	20230919	140825	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5946	5617	4961	4632	3976	5782	4797	5	790	500	3170	10	1	1050000	56	-18.96	1.90	12	0.00	-279.00	2787.00	7790	20221019	-32.09	4155	20221229	27.32	7590	-30.30	20230418	4205	25.80	20230817	7790	-32.09	20221019	4155	27.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
53	20230919	130812	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5946	5617	4961	4632	3976	5782	4797	5	790	500	3170	10	1	1050000	56	-18.96	1.90	12	0.00	-279.00	2787.00	7790	20221019	-32.09	4155	20221229	27.32	7590	-30.30	20230418	4205	25.80	20230817	7790	-32.09	20221019	4155	27.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
54	20230919	120829	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5946	5617	4961	4632	3976	5782	4797	5	790	500	3170	10	1	1050000	56	-18.96	1.90	12	0.00	-279.00	2787.00	7790	20221019	-32.09	4155	20221229	27.32	7590	-30.30	20230418	4205	25.80	20230817	7790	-32.09	20221019	4155	27.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
55	20230919	110833	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5946	5617	4961	4632	3976	5782	4797	5	790	500	3170	10	1	1050000	56	-18.96	1.90	12	0.00	-279.00	2787.00	7790	20221019	-32.09	4155	20221229	27.32	7590	-30.30	20230418	4205	25.80	20230817	7790	-32.09	20221019	4155	27.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
56	20230919	100827	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5946	5617	4961	4632	3976	5782	4797	5	790	500	3170	10	1	1050000	56	-18.96	1.90	12	0.00	-279.00	2787.00	7790	20221019	-32.09	4155	20221229	27.32	7590	-30.30	20230418	4205	25.80	20230817	7790	-32.09	20221019	4155	27.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
57	20230919	090823	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5946	5617	4961	4632	3976	5782	4797	5	790	500	3170	10	1	1050000	56	-18.96	1.90	12	0.00	-279.00	2787.00	7790	20221019	-32.09	4155	20221229	27.32	7590	-30.30	20230418	4205	25.80	20230817	7790	-32.09	20221019	4155	27.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
58	20230918	160827	57	100.00	KONEX			N	N	N	N		N	5290	290	2	5.80	1009595	202	101.00	5000	5290	4305	5750	4250	5000	4998.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	56	-18.96	1.90	12	0.02	-279.00	2787.00	7790	20221019	-32.09	4155	20221229	27.32	7590	-30.30	20230418	4205	25.80	20230817	7790	-32.09	20221019	4155	27.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
59	20230918	150824	57	100.00	KONEX			N	N	N	N		N	4305	-695	5	-13.90	1004305	201	100.50	5000	5000	4305	5750	4250	5000	4996.54	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	5	1	1050000	45	-15.43	1.54	12	0.02	-279.00	2787.00	7790	20221019	-44.74	4155	20221229	3.61	7590	-43.28	20230418	4205	2.38	20230817	7790	-44.74	20221019	4155	3.61	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
60	20230918	140844	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1000000	200	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
61	20230918	130822	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
62	20230918	120828	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
63	20230918	110815	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
64	20230918	100810	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
65	20230918	090813	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
66	20230915	160821	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1000000	200	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
67	20230915	150819	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1000000	200	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
68	20230915	140821	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1000000	200	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
69	20230915	130814	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
70	20230915	120819	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
71	20230915	110827	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
72	20230915	100823	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
73	20230915	090814	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	5	750	500	3000	10	1	1050000	53	-17.92	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
74	20230914	160823	57	100.00	KONEX			N	N	N	N		N	5000	-180	5	-3.47	1000000	200	12.29	5000	5000	5000	5950	4410	5180	5000.00	0.00	0	0	5626	5402	4956	4732	4286	5515	4845	5	770	500	3100	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
75	20230914	150759	57	100.00	KONEX			N	N	N	N		N	5000	-180	5	-3.47	1000000	200	12.29	5000	5000	5000	5950	4410	5180	5000.00	0.00	0	0	5626	5402	4956	4732	4286	5515	4845	5	770	500	3100	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
76	20230914	140814	57	100.00	KONEX			N	N	N	N		N	5000	-180	5	-3.47	1000000	200	12.29	5000	5000	5000	5950	4410	5180	5000.00	0.00	0	0	5626	5402	4956	4732	4286	5515	4845	5	770	500	3100	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
77	20230914	130759	57	100.00	KONEX			N	N	N	N		N	5000	-180	5	-3.47	1000000	200	12.29	5000	5000	5000	5950	4410	5180	5000.00	0.00	0	0	5626	5402	4956	4732	4286	5515	4845	5	770	500	3100	10	1	1050000	53	-17.92	1.79	12	0.02	-279.00	2787.00	7790	20221019	-35.82	4155	20221229	20.34	7590	-34.12	20230418	4205	18.91	20230817	7790	-35.82	20221019	4155	20.34	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
78	20230914	120809	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5626	5402	4956	4732	4286	5515	4845	5	770	500	3100	10	1	1050000	54	-18.57	1.86	12	0.00	-279.00	2787.00	7790	20221019	-33.50	4155	20221229	24.67	7590	-31.75	20230418	4205	23.19	20230817	7790	-33.50	20221019	4155	24.67	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
79	20230914	110802	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5626	5402	4956	4732	4286	5515	4845	5	770	500	3100	10	1	1050000	54	-18.57	1.86	12	0.00	-279.00	2787.00	7790	20221019	-33.50	4155	20221229	24.67	7590	-31.75	20230418	4205	23.19	20230817	7790	-33.50	20221019	4155	24.67	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
80	20230914	100756	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5626	5402	4956	4732	4286	5515	4845	5	770	500	3100	10	1	1050000	54	-18.57	1.86	12	0.00	-279.00	2787.00	7790	20221019	-33.50	4155	20221229	24.67	7590	-31.75	20230418	4205	23.19	20230817	7790	-33.50	20221019	4155	24.67	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
81	20230914	090811	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5626	5402	4956	4732	4286	5515	4845	5	770	500	3100	10	1	1050000	54	-18.57	1.86	12	0.00	-279.00	2787.00	7790	20221019	-33.50	4155	20221229	24.67	7590	-31.75	20230418	4205	23.19	20230817	7790	-33.50	20221019	4155	24.67	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
82	20230913	160816	57	100.00	KONEX			N	N	N	N		N	5180	670	1	14.86	7343620	1628	162800.00	4510	5180	4510	5180	3835	4510	4510.82	0.00	0	0	4510	4510	4510	4510	4510	4510	4510	5	670	500	2700	10	1	1050000	54	-18.57	1.86	12	0.16	-279.00	2787.00	7790	20221019	-33.50	4155	20221229	24.67	7590	-31.75	20230418	4205	23.19	20230817	7790	-33.50	20221019	4155	24.67	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
83	20230913	150806	57	100.00	KONEX			N	N	N	N		N	5180	670	1	14.86	7343620	1628	162800.00	4510	5180	4510	5180	3835	4510	4510.82	0.00	0	0	4510	4510	4510	4510	4510	4510	4510	5	670	500	2700	10	1	1050000	54	-18.57	1.86	12	0.16	-279.00	2787.00	7790	20221019	-33.50	4155	20221229	24.67	7590	-31.75	20230418	4205	23.19	20230817	7790	-33.50	20221019	4155	24.67	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
84	20230913	140815	57	100.00	KONEX			N	N	N	N		N	5180	670	1	14.86	7343620	1628	162800.00	4510	5180	4510	5180	3835	4510	4510.82	0.00	0	0	4510	4510	4510	4510	4510	4510	4510	5	670	500	2700	10	1	1050000	54	-18.57	1.86	12	0.16	-279.00	2787.00	7790	20221019	-33.50	4155	20221229	24.67	7590	-31.75	20230418	4205	23.19	20230817	7790	-33.50	20221019	4155	24.67	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
85	20230913	130751	57	100.00	KONEX			N	N	N	N		N	5180	670	1	14.86	7343620	1628	162800.00	4510	5180	4510	5180	3835	4510	4510.82	0.00	0	0	4510	4510	4510	4510	4510	4510	4510	5	670	500	2700	10	1	1050000	54	-18.57	1.86	12	0.16	-279.00	2787.00	7790	20221019	-33.50	4155	20221229	24.67	7590	-31.75	20230418	4205	23.19	20230817	7790	-33.50	20221019	4155	24.67	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
86	20230913	120809	57	100.00	KONEX			N	N	N	N		N	5180	670	1	14.86	7343620	1628	162800.00	4510	5180	4510	5180	3835	4510	4510.82	0.00	0	0	4510	4510	4510	4510	4510	4510	4510	5	670	500	2700	10	1	1050000	54	-18.57	1.86	12	0.16	-279.00	2787.00	7790	20221019	-33.50	4155	20221229	24.67	7590	-31.75	20230418	4205	23.19	20230817	7790	-33.50	20221019	4155	24.67	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
87	20230913	110810	57	100.00	KONEX			N	N	N	N		N	5180	670	1	14.86	7343620	1628	162800.00	4510	5180	4510	5180	3835	4510	4510.82	0.00	0	0	4510	4510	4510	4510	4510	4510	4510	5	670	500	2700	10	1	1050000	54	-18.57	1.86	12	0.16	-279.00	2787.00	7790	20221019	-33.50	4155	20221229	24.67	7590	-31.75	20230418	4205	23.19	20230817	7790	-33.50	20221019	4155	24.67	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
88	20230913	100802	57	100.00	KONEX			N	N	N	N		N	4510	0	3	0.00	0	0	0.00	0	0	0	5180	3835	4510	0.00	0.00	0	0	4510	4510	4510	4510	4510	4510	4510	5	670	500	2700	5	1	1050000	47	-16.16	1.62	12	0.00	-279.00	2787.00	7790	20221019	-42.11	4155	20221229	8.54	7590	-40.58	20230418	4205	7.25	20230817	7790	-42.11	20221019	4155	8.54	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
89	20230913	090754	57	100.00	KONEX			N	N	N	N		N	4510	0	3	0.00	0	0	0.00	0	0	0	5180	3835	4510	0.00	0.00	0	0	4510	4510	4510	4510	4510	4510	4510	5	670	500	2700	5	1	1050000	47	-16.16	1.62	12	0.00	-279.00	2787.00	7790	20221019	-42.11	4155	20221229	8.54	7590	-40.58	20230418	4205	7.25	20230817	7790	-42.11	20221019	4155	8.54	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
90	20230912	160752	57	100.00	KONEX			N	N	N	N		N	4510	-790	4	-14.91	4510	1	0.00	4510	4510	4510	6090	4510	5300	4510.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	5	1	1050000	47	-16.16	1.62	12	0.00	-279.00	2787.00	7790	20221019	-42.11	4155	20221229	8.54	7590	-40.58	20230418	4205	7.25	20230817	7790	-42.11	20221019	4155	8.54	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
91	20230912	150800	57	100.00	KONEX			N	N	N	N		N	4510	-790	4	-14.91	4510	1	0.00	4510	4510	4510	6090	4510	5300	4510.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	5	1	1050000	47	-16.16	1.62	12	0.00	-279.00	2787.00	7790	20221019	-42.11	4155	20221229	8.54	7590	-40.58	20230418	4205	7.25	20230817	7790	-42.11	20221019	4155	8.54	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
92	20230912	140758	57	100.00	KONEX			N	N	N	N		N	4510	-790	4	-14.91	4510	1	0.00	4510	4510	4510	6090	4510	5300	4510.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	5	1	1050000	47	-16.16	1.62	12	0.00	-279.00	2787.00	7790	20221019	-42.11	4155	20221229	8.54	7590	-40.58	20230418	4205	7.25	20230817	7790	-42.11	20221019	4155	8.54	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
93	20230912	130749	57	100.00	KONEX			N	N	N	N		N	4510	-790	4	-14.91	4510	1	0.00	4510	4510	4510	6090	4510	5300	4510.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	5	1	1050000	47	-16.16	1.62	12	0.00	-279.00	2787.00	7790	20221019	-42.11	4155	20221229	8.54	7590	-40.58	20230418	4205	7.25	20230817	7790	-42.11	20221019	4155	8.54	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
94	20230912	120747	57	100.00	KONEX			N	N	N	N		N	4510	-790	4	-14.91	4510	1	0.00	4510	4510	4510	6090	4510	5300	4510.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	5	1	1050000	47	-16.16	1.62	12	0.00	-279.00	2787.00	7790	20221019	-42.11	4155	20221229	8.54	7590	-40.58	20230418	4205	7.25	20230817	7790	-42.11	20221019	4155	8.54	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
95	20230912	110752	57	100.00	KONEX			N	N	N	N		N	4510	-790	4	-14.91	4510	1	0.00	4510	4510	4510	6090	4510	5300	4510.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	5	1	1050000	47	-16.16	1.62	12	0.00	-279.00	2787.00	7790	20221019	-42.11	4155	20221229	8.54	7590	-40.58	20230418	4205	7.25	20230817	7790	-42.11	20221019	4155	8.54	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
96	20230912	100746	57	100.00	KONEX			N	N	N	N		N	4510	-790	4	-14.91	4510	1	0.00	4510	4510	4510	6090	4510	5300	4510.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	5	1	1050000	47	-16.16	1.62	12	0.00	-279.00	2787.00	7790	20221019	-42.11	4155	20221229	8.54	7590	-40.58	20230418	4205	7.25	20230817	7790	-42.11	20221019	4155	8.54	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
97	20230912	090803	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	10	1	1050000	56	-19.00	1.90	12	0.00	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
98	20230911	160745	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	10	1	1050000	56	-19.00	1.90	12	0.00	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
99	20230911	150750	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	10	1	1050000	56	-19.00	1.90	12	0.00	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
100	20230911	140800	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	10	1	1050000	56	-19.00	1.90	12	0.00	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
101	20230911	130735	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	10	1	1050000	56	-19.00	1.90	12	0.00	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
102	20230911	120748	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	10	1	1050000	56	-19.00	1.90	12	0.00	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
103	20230911	110734	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	10	1	1050000	56	-19.00	1.90	12	0.00	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
104	20230911	100734	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	10	1	1050000	56	-19.00	1.90	12	0.00	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
105	20230911	090732	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	5	790	500	3180	10	1	1050000	56	-19.00	1.90	12	0.00	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
106	20230908	160753	57	100.00	KONEX			N	N	N	N		N	5300	-500	5	-8.62	1001700	189	109.25	5300	5300	5300	6670	4930	5800	5300.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	5	870	500	3480	10	1	1050000	56	-19.00	1.90	12	0.02	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
107	20230908	150750	57	100.00	KONEX			N	N	N	N		N	5300	-500	5	-8.62	1001700	189	109.25	5300	5300	5300	6670	4930	5800	5300.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	5	870	500	3480	10	1	1050000	56	-19.00	1.90	12	0.02	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
108	20230908	140742	57	100.00	KONEX			N	N	N	N		N	5300	-500	5	-8.62	1001700	189	109.25	5300	5300	5300	6670	4930	5800	5300.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	5	870	500	3480	10	1	1050000	56	-19.00	1.90	12	0.02	-279.00	2787.00	7790	20221019	-31.96	4155	20221229	27.56	7590	-30.17	20230418	4205	26.04	20230817	7790	-31.96	20221019	4155	27.56	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
109	20230908	130751	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	5	870	500	3480	10	1	1050000	61	-20.79	2.08	12	0.00	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4205	37.93	20230817	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
110	20230908	120800	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	5	870	500	3480	10	1	1050000	61	-20.79	2.08	12	0.00	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4205	37.93	20230817	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
111	20230908	110756	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	5	870	500	3480	10	1	1050000	61	-20.79	2.08	12	0.00	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4205	37.93	20230817	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
112	20230908	100749	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	5	870	500	3480	10	1	1050000	61	-20.79	2.08	12	0.00	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4205	37.93	20230817	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
113	20230908	090754	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	5	870	500	3480	10	1	1050000	61	-20.79	2.08	12	0.00	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4205	37.93	20230817	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
114	20230907	160741	57	100.00	KONEX			N	N	N	N		N	5800	-920	5	-13.69	1003400	173	0.00	5800	5800	5800	7720	5720	6720	5800.00	0.00	0	0	6720	6720	6720	6720	6720	6720	6720	5	1000	500	4030	10	1	1050000	61	-20.79	2.08	12	0.02	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4205	37.93	20230817	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
115	20230907	150746	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	6720	6720	6720	6720	6720	6720	6720	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
116	20230907	140744	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	6720	6720	6720	6720	6720	6720	6720	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
117	20230907	130740	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	6720	6720	6720	6720	6720	6720	6720	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
118	20230907	120751	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	6720	6720	6720	6720	6720	6720	6720	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
119	20230907	110746	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	6720	6720	6720	6720	6720	6720	6720	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
120	20230907	100746	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	6720	6720	6720	6720	6720	6720	6720	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
121	20230907	090756	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	6720	6720	6720	6720	6720	6720	6720	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
122	20230906	160742	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	7870	7295	6145	5570	4420	7582	5857	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
123	20230906	150745	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	7870	7295	6145	5570	4420	7582	5857	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
124	20230906	140745	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	7870	7295	6145	5570	4420	7582	5857	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
125	20230906	130737	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	7870	7295	6145	5570	4420	7582	5857	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
126	20230906	120749	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	7870	7295	6145	5570	4420	7582	5857	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
127	20230906	110751	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	7870	7295	6145	5570	4420	7582	5857	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
128	20230906	100730	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	7870	7295	6145	5570	4420	7582	5857	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
129	20230906	090734	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	7870	7295	6145	5570	4420	7582	5857	5	1000	500	4030	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
130	20230905	160737	57	100.00	KONEX			N	N	N	N		N	6720	870	1	14.87	11715	2	5.88	4995	6720	4995	6720	4980	5850	5857.50	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	71	-24.09	2.41	12	0.00	-279.00	2787.00	7790	20221019	-13.74	4155	20221229	61.73	7590	-11.46	20230418	4205	59.81	20230817	7790	-13.74	20221019	4155	61.73	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
131	20230905	150748	57	100.00	KONEX			N	N	N	N		N	4995	-855	5	-14.62	4995	1	2.94	4995	4995	4995	6720	4980	5850	4995.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	5	1	1050000	52	-17.90	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.88	4155	20221229	20.22	7590	-34.19	20230418	4205	18.79	20230817	7790	-35.88	20221019	4155	20.22	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
132	20230905	140746	57	100.00	KONEX			N	N	N	N		N	4995	-855	5	-14.62	4995	1	2.94	4995	4995	4995	6720	4980	5850	4995.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	5	1	1050000	52	-17.90	1.79	12	0.00	-279.00	2787.00	7790	20221019	-35.88	4155	20221229	20.22	7590	-34.19	20230418	4205	18.79	20230817	7790	-35.88	20221019	4155	20.22	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
133	20230905	130726	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
134	20230905	120731	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
135	20230905	110737	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
136	20230905	100727	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
137	20230905	090726	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
138	20230904	160723	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	198900	34	19.88	5850	5850	5850	6720	4980	5850	5850.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
139	20230904	150714	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	198900	34	19.88	5850	5850	5850	6720	4980	5850	5850.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
140	20230904	140709	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	198900	34	19.88	5850	5850	5850	6720	4980	5850	5850.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
141	20230904	130722	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	198900	34	19.88	5850	5850	5850	6720	4980	5850	5850.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
142	20230904	120707	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	198900	34	19.88	5850	5850	5850	6720	4980	5850	5850.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
143	20230904	110656	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	198900	34	19.88	5850	5850	5850	6720	4980	5850	5850.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
144	20230904	100701	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	198900	34	19.88	5850	5850	5850	6720	4980	5850	5850.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
145	20230904	090713	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	5	870	500	3510	10	1	1050000	61	-20.97	2.10	12	0.00	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
146	20230901	160703	57	100.00	KONEX			N	N	N	N		N	5850	-40	5	-0.68	1000350	171	363.83	5850	5850	5850	6770	5010	5890	5850.00	0.00	0	0	6483	6186	5593	5296	4703	6335	5445	5	880	500	3530	10	1	1050000	61	-20.97	2.10	12	0.02	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
147	20230901	150712	57	100.00	KONEX			N	N	N	N		N	5850	-40	5	-0.68	1000350	171	363.83	5850	5850	5850	6770	5010	5890	5850.00	0.00	0	0	6483	6186	5593	5296	4703	6335	5445	5	880	500	3530	10	1	1050000	61	-20.97	2.10	12	0.02	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
148	20230901	140715	57	100.00	KONEX			N	N	N	N		N	5850	-40	5	-0.68	555750	95	202.13	5850	5850	5850	6770	5010	5890	5850.00	0.00	0	0	6483	6186	5593	5296	4703	6335	5445	5	880	500	3530	10	1	1050000	61	-20.97	2.10	12	0.01	-279.00	2787.00	7790	20221019	-24.90	4155	20221229	40.79	7590	-22.92	20230418	4205	39.12	20230817	7790	-24.90	20221019	4155	40.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
149	20230901	130654	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6483	6186	5593	5296	4703	6335	5445	5	880	500	3530	10	1	1050000	62	-21.11	2.11	12	0.00	-279.00	2787.00	7790	20221019	-24.39	4155	20221229	41.76	7590	-22.40	20230418	4205	40.07	20230817	7790	-24.39	20221019	4155	41.76	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
150	20230901	120702	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6483	6186	5593	5296	4703	6335	5445	5	880	500	3530	10	1	1050000	62	-21.11	2.11	12	0.00	-279.00	2787.00	7790	20221019	-24.39	4155	20221229	41.76	7590	-22.40	20230418	4205	40.07	20230817	7790	-24.39	20221019	4155	41.76	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
151	20230901	110702	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6483	6186	5593	5296	4703	6335	5445	5	880	500	3530	10	1	1050000	62	-21.11	2.11	12	0.00	-279.00	2787.00	7790	20221019	-24.39	4155	20221229	41.76	7590	-22.40	20230418	4205	40.07	20230817	7790	-24.39	20221019	4155	41.76	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
152	20230901	100657	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6483	6186	5593	5296	4703	6335	5445	5	880	500	3530	10	1	1050000	62	-21.11	2.11	12	0.00	-279.00	2787.00	7790	20221019	-24.39	4155	20221229	41.76	7590	-22.40	20230418	4205	40.07	20230817	7790	-24.39	20221019	4155	41.76	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
153	20230901	090647	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6483	6186	5593	5296	4703	6335	5445	5	880	500	3530	10	1	1050000	62	-21.11	2.11	12	0.00	-279.00	2787.00	7790	20221019	-24.39	4155	20221229	41.76	7590	-22.40	20230418	4205	40.07	20230817	7790	-24.39	20221019	4155	41.76	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N