KissMeData/179720/price/prices-20240901.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	20240930	160923	57	100.00	KONEX			N	N	N	N		N	14460	-10	5	-0.07	181050	14	0.00	13500	14460	12510	16640	12300	14470	12932.14	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.03	45.19	12	0.00	-1441.00	320.00	15000	20240216	-3.60	6000	20240610	141.00	15000	-3.60	20240216	6000	141.00	20240610	15000	-3.60	20240216	6000	141.00	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
3	20240930	150935	57	100.00	KONEX			N	N	N	N		N	14000	-470	5	-3.25	166590	13	0.00	13500	14000	12510	16640	12300	14470	12814.62	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	314	-9.72	43.75	12	0.00	-1441.00	320.00	15000	20240216	-6.67	6000	20240610	133.33	15000	-6.67	20240216	6000	133.33	20240610	15000	-6.67	20240216	6000	133.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
4	20240930	140934	57	100.00	KONEX			N	N	N	N		N	14000	-470	5	-3.25	166590	13	0.00	13500	14000	12510	16640	12300	14470	12814.62	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	314	-9.72	43.75	12	0.00	-1441.00	320.00	15000	20240216	-6.67	6000	20240610	133.33	15000	-6.67	20240216	6000	133.33	20240610	15000	-6.67	20240216	6000	133.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
5	20240930	130930	57	100.00	KONEX			N	N	N	N		N	14000	-470	5	-3.25	166590	13	0.00	13500	14000	12510	16640	12300	14470	12814.62	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	314	-9.72	43.75	12	0.00	-1441.00	320.00	15000	20240216	-6.67	6000	20240610	133.33	15000	-6.67	20240216	6000	133.33	20240610	15000	-6.67	20240216	6000	133.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
6	20240930	120927	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
7	20240930	110925	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
8	20240930	100924	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
9	20240930	090846	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
10	20240927	160933	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
11	20240927	150933	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
12	20240927	140941	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
13	20240927	130934	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
14	20240927	120928	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
15	20240927	110932	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
16	20240927	100929	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
17	20240927	090932	57	100.00	KONEX			N	N	N	N		N	14470	0	3	0.00	0	0	0.00	0	0	0	16640	12300	14470	0.00	0.00	0	0	14470	14470	14470	14470	14470	14470	14470	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
18	20240926	160914	57	100.00	KONEX			N	N	N	N		N	14470	-10	5	-0.07	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.04	45.22	12	0.00	-1441.00	320.00	15000	20240216	-3.53	6000	20240610	141.17	15000	-3.53	20240216	6000	141.17	20240610	15000	-3.53	20240216	6000	141.17	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
19	20240926	150918	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
20	20240926	140925	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
21	20240926	130923	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
22	20240926	120925	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
23	20240926	110925	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
24	20240926	100927	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
25	20240926	090923	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14480	14480	14480	14480	14480	14480	14480	11	2170	500	8680	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	6000	20240610	141.33	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
26	20240925	160914	57	100.00	KONEX			N	N	N	N		N	14480	-20	5	-0.14	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	5820	20230914	148.80	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
27	20240925	150920	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
28	20240925	140922	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
29	20240925	130922	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
30	20240925	120922	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
31	20240925	110918	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
32	20240925	100914	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
33	20240925	090925	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
34	20240924	160913	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	156950	11	20.75	14000	14500	14000	16670	12330	14500	14268.18	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
35	20240924	150914	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	156950	11	20.75	14000	14500	14000	16670	12330	14500	14268.18	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
36	20240924	140904	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	156950	11	20.75	14000	14500	14000	16670	12330	14500	14268.18	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
37	20240924	130915	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	156950	11	20.75	14000	14500	14000	16670	12330	14500	14268.18	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
38	20240924	120907	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	156950	11	20.75	14000	14500	14000	16670	12330	14500	14268.18	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
39	20240924	110915	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	156950	11	20.75	14000	14500	14000	16670	12330	14500	14268.18	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
40	20240924	100914	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	156950	11	20.75	14000	14500	14000	16670	12330	14500	14268.18	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
41	20240924	090916	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	1.89	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14833	14666	14333	14166	13833	14750	14250	11	2170	500	8700	10	1	2245714	314	-9.72	43.75	12	0.00	-1441.00	320.00	15000	20240216	-6.67	5820	20230914	140.55	15000	-6.67	20240216	6000	133.33	20240610	15000	-6.67	20240216	6000	133.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
42	20240923	160911	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	765480	53	123.26	14000	14500	14000	16670	12330	14500	14443.02	0.00	0	0	15500	15000	14000	13500	12500	15250	13750	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
43	20240923	150913	57	100.00	KONEX			N	N	N	N		N	14480	-20	5	-0.14	475480	33	76.74	14000	14500	14000	16670	12330	14500	14408.48	0.00	0	0	15500	15000	14000	13500	12500	15250	13750	11	2170	500	8700	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	5820	20230914	148.80	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
44	20240923	140918	57	100.00	KONEX			N	N	N	N		N	14480	-20	5	-0.14	475480	33	76.74	14000	14500	14000	16670	12330	14500	14408.48	0.00	0	0	15500	15000	14000	13500	12500	15250	13750	11	2170	500	8700	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	5820	20230914	148.80	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
45	20240923	130914	57	100.00	KONEX			N	N	N	N		N	14480	-20	5	-0.14	475480	33	76.74	14000	14500	14000	16670	12330	14500	14408.48	0.00	0	0	15500	15000	14000	13500	12500	15250	13750	11	2170	500	8700	10	1	2245714	325	-10.05	45.25	12	0.00	-1441.00	320.00	15000	20240216	-3.47	5820	20230914	148.80	15000	-3.47	20240216	6000	141.33	20240610	15000	-3.47	20240216	6000	141.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
46	20240923	120914	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	447000	31	72.09	14000	14500	14000	16670	12330	14500	14419.35	0.00	0	0	15500	15000	14000	13500	12500	15250	13750	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
47	20240923	110914	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	447000	31	72.09	14000	14500	14000	16670	12330	14500	14419.35	0.00	0	0	15500	15000	14000	13500	12500	15250	13750	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
48	20240923	100912	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	2.33	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	15500	15000	14000	13500	12500	15250	13750	11	2170	500	8700	10	1	2245714	314	-9.72	43.75	12	0.00	-1441.00	320.00	15000	20240216	-6.67	5820	20230914	140.55	15000	-6.67	20240216	6000	133.33	20240610	15000	-6.67	20240216	6000	133.33	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
49	20240923	090913	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15500	15000	14000	13500	12500	15250	13750	11	2170	500	8700	10	1	2245714	326	-10.06	45.31	12	0.00	-1441.00	320.00	15000	20240216	-3.33	5820	20230914	149.14	15000	-3.33	20240216	6000	141.67	20240610	15000	-3.33	20240216	6000	141.67	20240610	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
50	20240913	160829	57	100.00	KONEX			N	N	N	N		N	12500	1000	2	8.70	218650	21	0.00	11000	12500	10010	13220	9780	11500	10411.90	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	281	-8.67	39.06	12	0.00	-1441.00	320.00	15000	20240216	-16.67	5820	20230914	114.78	15000	-16.67	20240216	6000	108.33	20240610	15000	-16.67	20240216	5820	114.78	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
51	20240913	150835	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	194150	19	0.00	11000	11500	10010	13220	9780	11500	10218.42	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
52	20240913	140839	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
53	20240913	130833	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
54	20240913	120833	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
55	20240913	110834	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
56	20240913	100838	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
57	20240913	090841	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
58	20240912	160820	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
59	20240912	150833	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
60	20240912	140836	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
61	20240912	130830	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
62	20240912	120828	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
63	20240912	110827	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
64	20240912	100830	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
65	20240912	090830	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
66	20240911	160810	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
67	20240911	150817	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
68	20240911	140819	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
69	20240911	130815	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
70	20240911	120820	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
71	20240911	110810	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
72	20240911	100807	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
73	20240911	090822	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
74	20240910	160811	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
75	20240910	150820	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
76	20240910	140813	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
77	20240910	130811	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
78	20240910	120812	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
79	20240910	110811	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
80	20240910	100815	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
81	20240910	090811	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
82	20240909	160756	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13486	12492	11996	11002	10506	12245	10755	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
83	20240909	150804	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13486	12492	11996	11002	10506	12245	10755	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
84	20240909	140807	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13486	12492	11996	11002	10506	12245	10755	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
85	20240909	130801	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13486	12492	11996	11002	10506	12245	10755	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
86	20240909	120759	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13486	12492	11996	11002	10506	12245	10755	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
87	20240909	110800	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13486	12492	11996	11002	10506	12245	10755	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
88	20240909	100804	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13486	12492	11996	11002	10506	12245	10755	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
89	20240909	090759	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13486	12492	11996	11002	10506	12245	10755	11	1720	500	6900	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
90	20240906	160748	57	100.00	KONEX			N	N	N	N		N	11500	-1970	5	-14.63	407730	35	0.00	12500	12990	11500	15490	11450	13470	11649.43	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
91	20240906	150759	57	100.00	KONEX			N	N	N	N		N	11500	-1970	5	-14.63	407730	35	0.00	12500	12990	11500	15490	11450	13470	11649.43	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
92	20240906	140809	57	100.00	KONEX			N	N	N	N		N	11500	-1970	5	-14.63	407730	35	0.00	12500	12990	11500	15490	11450	13470	11649.43	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
93	20240906	130800	57	100.00	KONEX			N	N	N	N		N	11500	-1970	5	-14.63	407730	35	0.00	12500	12990	11500	15490	11450	13470	11649.43	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
94	20240906	120800	57	100.00	KONEX			N	N	N	N		N	11500	-1970	5	-14.63	407730	35	0.00	12500	12990	11500	15490	11450	13470	11649.43	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
95	20240906	110803	57	100.00	KONEX			N	N	N	N		N	11500	-1970	5	-14.63	266200	23	0.00	12500	12500	11500	15490	11450	13470	11573.91	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
96	20240906	100758	57	100.00	KONEX			N	N	N	N		N	11500	-1970	5	-14.63	266200	23	0.00	12500	12500	11500	15490	11450	13470	11573.91	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	258	-7.98	35.94	12	0.00	-1441.00	320.00	15000	20240216	-23.33	5820	20230914	97.59	15000	-23.33	20240216	6000	91.67	20240610	15000	-23.33	20240216	5820	97.59	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
97	20240906	090801	57	100.00	KONEX			N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	5820	20230914	131.44	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	5820	131.44	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
98	20240905	160748	57	100.00	KONEX			N	N	N	N		N	13470	-10	5	-0.07	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	302	-9.35	42.09	12	0.00	-1441.00	320.00	15000	20240216	-10.20	5820	20230914	131.44	15000	-10.20	20240216	6000	124.50	20240610	15000	-10.20	20240216	5820	131.44	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
99	20240905	150801	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5820	20230914	131.62	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
100	20240905	140756	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5820	20230914	131.62	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
101	20240905	130758	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5820	20230914	131.62	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
102	20240905	120756	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5820	20230914	131.62	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
103	20240905	110753	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5820	20230914	131.62	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
104	20240905	100752	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5820	20230914	131.62	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
105	20240905	090800	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5820	20230914	131.62	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
106	20240904	160740	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
107	20240904	150745	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
108	20240904	140750	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
109	20240904	130747	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
110	20240904	120745	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
111	20240904	110743	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
112	20240904	100745	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
113	20240904	090748	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
114	20240903	160734	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
115	20240903	150740	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
116	20240903	140742	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
117	20240903	130742	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
118	20240903	120732	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
119	20240903	110731	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
120	20240903	100732	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
121	20240903	090733	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	13480	13480	13480	13480	13480	13480	13480	11	2020	500	8080	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	5800	20230829	132.41	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
122	20240902	160726	57	100.00	KONEX			N	N	N	N		N	13480	-10	5	-0.07	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.35	42.12	12	0.00	-1441.00	320.00	15000	20240216	-10.13	4800	20230825	180.83	15000	-10.13	20240216	6000	124.67	20240610	15000	-10.13	20240216	5820	131.62	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
123	20240902	150738	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	4800	20230825	181.04	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	5820	131.79	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
124	20240902	140735	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	4800	20230825	181.04	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	5820	131.79	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
125	20240902	130731	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	4800	20230825	181.04	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	5820	131.79	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
126	20240902	120735	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	4800	20230825	181.04	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	5820	131.79	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
127	20240902	110728	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	4800	20230825	181.04	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	5820	131.79	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
128	20240902	100726	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	4800	20230825	181.04	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	5820	131.79	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N
129	20240902	090722	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8090	10	1	2245714	303	-9.36	42.16	12	0.00	-1441.00	320.00	15000	20240216	-10.07	4800	20230825	181.04	15000	-10.07	20240216	6000	124.83	20240610	15000	-10.07	20240216	5820	131.79	20230914	0.00	N	179720	500	11 억		0	N	N	0	N	00	N