KissMeData/258540/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	161051	57	100.00	KONEX			N	N	N	N		N	1120	122	2	12.22	8952968	8442	71.85	998	1145	998	1147	849	998	1060.53	0.00	0	0	1213	1105	982	874	751	1044	813	52	149	500	590	1	1	10378119	116	-12.73	-8.96	12	0.08	-88.00	-125.00	2260	20240610	-50.44	376	20231026	197.87	2260	-50.44	20240610	503	122.66	20240102	2260	-50.44	20240610	376	197.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
3	20240930	151105	57	100.00	KONEX			N	N	N	N		N	1120	122	2	12.22	8952968	8442	71.85	998	1145	998	1147	849	998	1060.53	0.00	0	0	1213	1105	982	874	751	1044	813	52	149	500	590	1	1	10378119	116	-12.73	-8.96	12	0.08	-88.00	-125.00	2260	20240610	-50.44	376	20231026	197.87	2260	-50.44	20240610	503	122.66	20240102	2260	-50.44	20240610	376	197.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
4	20240930	141105	57	100.00	KONEX			N	N	N	N		N	1120	122	2	12.22	8952968	8442	71.85	998	1145	998	1147	849	998	1060.53	0.00	0	0	1213	1105	982	874	751	1044	813	52	149	500	590	1	1	10378119	116	-12.73	-8.96	12	0.08	-88.00	-125.00	2260	20240610	-50.44	376	20231026	197.87	2260	-50.44	20240610	503	122.66	20240102	2260	-50.44	20240610	376	197.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
5	20240930	131059	57	100.00	KONEX			N	N	N	N		N	1126	128	2	12.83	8616368	8142	69.29	998	1145	998	1147	849	998	1058.26	0.00	0	0	1213	1105	982	874	751	1044	813	52	149	500	590	1	1	10378119	117	-12.80	-9.01	12	0.08	-88.00	-125.00	2260	20240610	-50.18	376	20231026	199.47	2260	-50.18	20240610	503	123.86	20240102	2260	-50.18	20240610	376	199.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
6	20240930	121056	57	100.00	KONEX			N	N	N	N		N	1128	130	2	13.03	8395658	7946	67.63	998	1145	998	1147	849	998	1056.59	0.00	0	0	1213	1105	982	874	751	1044	813	52	149	500	590	1	1	10378119	117	-12.82	-9.02	12	0.08	-88.00	-125.00	2260	20240610	-50.09	376	20231026	200.00	2260	-50.09	20240610	503	124.25	20240102	2260	-50.09	20240610	376	200.00	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
7	20240930	111054	57	100.00	KONEX			N	N	N	N		N	1134	136	2	13.63	7095092	6726	57.24	998	1145	998	1147	849	998	1054.88	0.00	0	0	1213	1105	982	874	751	1044	813	52	149	500	590	1	1	10378119	118	-12.89	-9.07	12	0.06	-88.00	-125.00	2260	20240610	-49.82	376	20231026	201.60	2260	-49.82	20240610	503	125.45	20240102	2260	-49.82	20240610	376	201.60	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
8	20240930	101052	57	100.00	KONEX			N	N	N	N		N	1019	21	2	2.10	6872601	6508	55.39	998	1145	998	1147	849	998	1056.02	0.00	0	0	1213	1105	982	874	751	1044	813	52	149	500	590	1	1	10378119	106	-11.58	-8.15	12	0.06	-88.00	-125.00	2260	20240610	-54.91	376	20231026	171.01	2260	-54.91	20240610	503	102.58	20240102	2260	-54.91	20240610	376	171.01	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
9	20240930	091007	57	100.00	KONEX			N	N	N	N		N	1079	81	2	8.12	690124	691	5.88	998	1079	998	1147	849	998	998.73	0.00	0	0	1213	1105	982	874	751	1044	813	52	149	500	590	1	1	10378119	112	-12.26	-8.63	12	0.01	-88.00	-125.00	2260	20240610	-52.26	376	20231026	186.97	2260	-52.26	20240610	503	114.51	20240102	2260	-52.26	20240610	376	186.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
10	20240927	161100	57	100.00	KONEX			N	N	N	N		N	998	44	2	4.61	11347091	11750	65.54	1000	1090	859	1097	811	954	965.71	0.00	0	0	1276	1114	1033	871	790	1074	831	52	143	500	570	1	1	10378119	104	-11.34	-7.98	12	0.11	-88.00	-125.00	2260	20240610	-55.84	376	20231026	165.43	2260	-55.84	20240610	503	98.41	20240102	2260	-55.84	20240610	376	165.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
11	20240927	151103	57	100.00	KONEX			N	N	N	N		N	998	44	2	4.61	8404134	8684	48.44	1000	1090	950	1097	811	954	967.77	0.00	0	0	1276	1114	1033	871	790	1074	831	52	143	500	570	1	1	10378119	104	-11.34	-7.98	12	0.08	-88.00	-125.00	2260	20240610	-55.84	376	20231026	165.43	2260	-55.84	20240610	503	98.41	20240102	2260	-55.84	20240610	376	165.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
12	20240927	141112	57	100.00	KONEX			N	N	N	N		N	998	44	2	4.61	7454038	7732	43.13	1000	1090	950	1097	811	954	964.05	0.00	0	0	1276	1114	1033	871	790	1074	831	52	143	500	570	1	1	10378119	104	-11.34	-7.98	12	0.07	-88.00	-125.00	2260	20240610	-55.84	376	20231026	165.43	2260	-55.84	20240610	503	98.41	20240102	2260	-55.84	20240610	376	165.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
13	20240927	131100	57	100.00	KONEX			N	N	N	N		N	951	-3	5	-0.31	7365310	7643	42.63	1000	1090	950	1097	811	954	963.67	0.00	0	0	1276	1114	1033	871	790	1074	831	52	143	500	570	1	1	10378119	99	-10.81	-7.61	12	0.07	-88.00	-125.00	2260	20240610	-57.92	376	20231026	152.93	2260	-57.92	20240610	503	89.07	20240102	2260	-57.92	20240610	376	152.93	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
14	20240927	121057	57	100.00	KONEX			N	N	N	N		N	998	44	2	4.61	4411104	4541	25.33	1000	1090	951	1097	811	954	971.39	0.00	0	0	1276	1114	1033	871	790	1074	831	52	143	500	570	1	1	10378119	104	-11.34	-7.98	12	0.04	-88.00	-125.00	2260	20240610	-55.84	376	20231026	165.43	2260	-55.84	20240610	503	98.41	20240102	2260	-55.84	20240610	376	165.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
15	20240927	111101	57	100.00	KONEX			N	N	N	N		N	1000	46	2	4.82	1188540	1184	6.60	1000	1090	1000	1097	811	954	1003.83	0.00	0	0	1276	1114	1033	871	790	1074	831	52	143	500	570	1	1	10378119	104	-11.36	-8.00	12	0.01	-88.00	-125.00	2260	20240610	-55.75	376	20231026	165.96	2260	-55.75	20240610	503	98.81	20240102	2260	-55.75	20240610	376	165.96	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
16	20240927	101059	57	100.00	KONEX			N	N	N	N		N	1000	46	2	4.82	1067540	1063	5.93	1000	1090	1000	1097	811	954	1004.27	0.00	0	0	1276	1114	1033	871	790	1074	831	52	143	500	570	1	1	10378119	104	-11.36	-8.00	12	0.01	-88.00	-125.00	2260	20240610	-55.75	376	20231026	165.96	2260	-55.75	20240610	503	98.81	20240102	2260	-55.75	20240610	376	165.96	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
17	20240927	091102	57	100.00	KONEX			N	N	N	N		N	1089	135	2	14.15	65540	61	0.34	1000	1090	1000	1097	811	954	1074.43	0.00	0	0	1276	1114	1033	871	790	1074	831	52	143	500	570	1	1	10378119	113	-12.38	-8.71	12	0.00	-88.00	-125.00	2260	20240610	-51.81	376	20231026	189.63	2260	-51.81	20240610	503	116.50	20240102	2260	-51.81	20240610	376	189.63	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
18	20240926	161041	57	100.00	KONEX			N	N	N	N		N	954	-165	5	-14.75	18217423	17929	1422.94	1195	1195	952	1286	952	1119	1016.09	0.00	0	0	1175	1147	1102	1074	1029	1124	1051	52	167	500	670	1	1	10378119	99	-10.84	-7.63	12	0.17	-88.00	-125.00	2260	20240610	-57.79	376	20231026	153.72	2260	-57.79	20240610	503	89.66	20240102	2260	-57.79	20240610	376	153.72	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
19	20240926	151047	57	100.00	KONEX			N	N	N	N		N	1099	-20	5	-1.79	16604074	16250	1289.68	1195	1195	960	1286	952	1119	1021.79	0.00	0	0	1175	1147	1102	1074	1029	1124	1051	52	167	500	670	1	1	10378119	114	-12.49	-8.79	12	0.16	-88.00	-125.00	2260	20240610	-51.37	376	20231026	192.29	2260	-51.37	20240610	503	118.49	20240102	2260	-51.37	20240610	376	192.29	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
20	20240926	141054	57	100.00	KONEX			N	N	N	N		N	1140	21	2	1.88	16079516	15727	1248.17	1195	1195	1007	1286	952	1119	1022.41	0.00	0	0	1175	1147	1102	1074	1029	1124	1051	52	167	500	670	1	1	10378119	118	-12.95	-9.12	12	0.15	-88.00	-125.00	2260	20240610	-49.56	376	20231026	203.19	2260	-49.56	20240610	503	126.64	20240102	2260	-49.56	20240610	376	203.19	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
21	20240926	131052	57	100.00	KONEX			N	N	N	N		N	1140	21	2	1.88	16079516	15727	1248.17	1195	1195	1007	1286	952	1119	1022.41	0.00	0	0	1175	1147	1102	1074	1029	1124	1051	52	167	500	670	1	1	10378119	118	-12.95	-9.12	12	0.15	-88.00	-125.00	2260	20240610	-49.56	376	20231026	203.19	2260	-49.56	20240610	503	126.64	20240102	2260	-49.56	20240610	376	203.19	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
22	20240926	121053	57	100.00	KONEX			N	N	N	N		N	1186	67	2	5.99	1694193	1635	129.76	1195	1195	1009	1286	952	1119	1036.20	0.00	0	0	1175	1147	1102	1074	1029	1124	1051	52	167	500	670	1	1	10378119	123	-13.48	-9.49	12	0.02	-88.00	-125.00	2260	20240610	-47.52	376	20231026	215.43	2260	-47.52	20240610	503	135.79	20240102	2260	-47.52	20240610	376	215.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
23	20240926	111052	57	100.00	KONEX			N	N	N	N		N	1186	67	2	5.99	1694193	1635	129.76	1195	1195	1009	1286	952	1119	1036.20	0.00	0	0	1175	1147	1102	1074	1029	1124	1051	52	167	500	670	1	1	10378119	123	-13.48	-9.49	12	0.02	-88.00	-125.00	2260	20240610	-47.52	376	20231026	215.43	2260	-47.52	20240610	503	135.79	20240102	2260	-47.52	20240610	376	215.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
24	20240926	101056	57	100.00	KONEX			N	N	N	N		N	1189	70	2	6.26	1430547	1401	111.19	1195	1195	1009	1286	952	1119	1021.09	0.00	0	0	1175	1147	1102	1074	1029	1124	1051	52	167	500	670	1	1	10378119	123	-13.51	-9.51	12	0.01	-88.00	-125.00	2260	20240610	-47.39	376	20231026	216.22	2260	-47.39	20240610	503	136.38	20240102	2260	-47.39	20240610	376	216.22	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
25	20240926	091051	57	100.00	KONEX			N	N	N	N		N	1195	76	2	6.79	1195	1	0.08	1195	1195	1195	1286	952	1119	1195.00	0.00	0	0	1175	1147	1102	1074	1029	1124	1051	52	167	500	670	1	1	10378119	124	-13.58	-9.56	12	0.00	-88.00	-125.00	2260	20240610	-47.12	376	20231026	217.82	2260	-47.12	20240610	503	137.57	20240102	2260	-47.12	20240610	376	217.82	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
26	20240925	161038	57	100.00	KONEX			N	N	N	N		N	1119	-69	5	-5.81	1362270	1260	24.09	1130	1130	1057	1366	1010	1188	1081.17	0.00	0	0	1373	1280	1145	1052	917	1213	985	52	178	500	710	1	1	10378119	116	-12.72	-8.95	12	0.01	-88.00	-125.00	2260	20240610	-50.49	376	20231026	197.61	2260	-50.49	20240610	503	122.47	20240102	2260	-50.49	20240610	376	197.61	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
27	20240925	151048	57	100.00	KONEX			N	N	N	N		N	1119	-69	5	-5.81	1362270	1260	24.09	1130	1130	1057	1366	1010	1188	1081.17	0.00	0	0	1373	1280	1145	1052	917	1213	985	52	178	500	710	1	1	10378119	116	-12.72	-8.95	12	0.01	-88.00	-125.00	2260	20240610	-50.49	376	20231026	197.61	2260	-50.49	20240610	503	122.47	20240102	2260	-50.49	20240610	376	197.61	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
28	20240925	141050	57	100.00	KONEX			N	N	N	N		N	1119	-69	5	-5.81	746262	684	13.08	1130	1130	1080	1366	1010	1188	1091.03	0.00	0	0	1373	1280	1145	1052	917	1213	985	52	178	500	710	1	1	10378119	116	-12.72	-8.95	12	0.01	-88.00	-125.00	2260	20240610	-50.49	376	20231026	197.61	2260	-50.49	20240610	503	122.47	20240102	2260	-50.49	20240610	376	197.61	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
29	20240925	131043	57	100.00	KONEX			N	N	N	N		N	1080	-108	5	-9.09	744063	682	13.04	1130	1130	1080	1366	1010	1188	1091.00	0.00	0	0	1373	1280	1145	1052	917	1213	985	52	178	500	710	1	1	10378119	112	-12.27	-8.64	12	0.01	-88.00	-125.00	2260	20240610	-52.21	376	20231026	187.23	2260	-52.21	20240610	503	114.71	20240102	2260	-52.21	20240610	376	187.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
30	20240925	121049	57	100.00	KONEX			N	N	N	N		N	1120	-68	5	-5.72	91839	82	1.57	1130	1130	1099	1366	1010	1188	1119.99	0.00	0	0	1373	1280	1145	1052	917	1213	985	52	178	500	710	1	1	10378119	116	-12.73	-8.96	12	0.00	-88.00	-125.00	2260	20240610	-50.44	376	20231026	197.87	2260	-50.44	20240610	503	122.66	20240102	2260	-50.44	20240610	376	197.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
31	20240925	111045	57	100.00	KONEX			N	N	N	N		N	1120	-68	5	-5.72	89620	80	1.53	1130	1130	1120	1366	1010	1188	1120.25	0.00	0	0	1373	1280	1145	1052	917	1213	985	52	178	500	710	1	1	10378119	116	-12.73	-8.96	12	0.00	-88.00	-125.00	2260	20240610	-50.44	376	20231026	197.87	2260	-50.44	20240610	503	122.66	20240102	2260	-50.44	20240610	376	197.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
32	20240925	101042	57	100.00	KONEX			N	N	N	N		N	1120	-68	5	-5.72	54900	49	0.94	1130	1130	1120	1366	1010	1188	1120.41	0.00	0	0	1373	1280	1145	1052	917	1213	985	52	178	500	710	1	1	10378119	116	-12.73	-8.96	12	0.00	-88.00	-125.00	2260	20240610	-50.44	376	20231026	197.87	2260	-50.44	20240610	503	122.66	20240102	2260	-50.44	20240610	376	197.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
33	20240925	091054	57	100.00	KONEX			N	N	N	N		N	1120	-68	5	-5.72	52660	47	0.90	1130	1130	1120	1366	1010	1188	1120.43	0.00	0	0	1373	1280	1145	1052	917	1213	985	52	178	500	710	1	1	10378119	116	-12.73	-8.96	12	0.00	-88.00	-125.00	2260	20240610	-50.44	376	20231026	197.87	2260	-50.44	20240610	503	122.66	20240102	2260	-50.44	20240610	376	197.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
34	20240924	161039	57	100.00	KONEX			N	N	N	N		N	1188	9	2	0.76	5616160	5231	169.67	1238	1238	1010	1355	1003	1179	1073.63	0.00	0	0	1286	1232	1167	1113	1048	1200	1081	52	176	500	700	1	1	10378119	123	-13.50	-9.50	12	0.05	-88.00	-125.00	2260	20240610	-47.43	376	20231026	215.96	2260	-47.43	20240610	503	136.18	20240102	2260	-47.43	20240610	376	215.96	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
35	20240924	151042	57	100.00	KONEX			N	N	N	N		N	1188	9	2	0.76	5616160	5231	169.67	1238	1238	1010	1355	1003	1179	1073.63	0.00	0	0	1286	1232	1167	1113	1048	1200	1081	52	176	500	700	1	1	10378119	123	-13.50	-9.50	12	0.05	-88.00	-125.00	2260	20240610	-47.43	376	20231026	215.96	2260	-47.43	20240610	503	136.18	20240102	2260	-47.43	20240610	376	215.96	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
36	20240924	141031	57	100.00	KONEX			N	N	N	N		N	1109	-70	5	-5.94	5331068	4974	161.34	1238	1238	1010	1355	1003	1179	1071.79	0.00	0	0	1286	1232	1167	1113	1048	1200	1081	52	176	500	700	1	1	10378119	115	-12.60	-8.87	12	0.05	-88.00	-125.00	2260	20240610	-50.93	376	20231026	194.95	2260	-50.93	20240610	503	120.48	20240102	2260	-50.93	20240610	376	194.95	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
37	20240924	131041	57	100.00	KONEX			N	N	N	N		N	1110	-69	5	-5.85	4904986	4590	148.88	1238	1238	1010	1355	1003	1179	1068.62	0.00	0	0	1286	1232	1167	1113	1048	1200	1081	52	176	500	700	1	1	10378119	115	-12.61	-8.88	12	0.04	-88.00	-125.00	2260	20240610	-50.88	376	20231026	195.21	2260	-50.88	20240610	503	120.68	20240102	2260	-50.88	20240610	376	195.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
38	20240924	121034	57	100.00	KONEX			N	N	N	N		N	1129	-50	5	-4.24	4315906	4062	131.75	1238	1238	1010	1355	1003	1179	1062.51	0.00	0	0	1286	1232	1167	1113	1048	1200	1081	52	176	500	700	1	1	10378119	117	-12.83	-9.03	12	0.04	-88.00	-125.00	2260	20240610	-50.04	376	20231026	200.27	2260	-50.04	20240610	503	124.45	20240102	2260	-50.04	20240610	376	200.27	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
39	20240924	111042	57	100.00	KONEX			N	N	N	N		N	1150	-29	5	-2.46	4313752	4060	131.69	1238	1238	1010	1355	1003	1179	1062.50	0.00	0	0	1286	1232	1167	1113	1048	1200	1081	52	176	500	700	1	1	10378119	119	-13.07	-9.20	12	0.04	-88.00	-125.00	2260	20240610	-49.12	376	20231026	205.85	2260	-49.12	20240610	503	128.63	20240102	2260	-49.12	20240610	376	205.85	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
40	20240924	101041	57	100.00	KONEX			N	N	N	N		N	1199	20	2	1.70	229331	205	6.65	1238	1238	1111	1355	1003	1179	1118.69	0.00	0	0	1286	1232	1167	1113	1048	1200	1081	52	176	500	700	1	1	10378119	124	-13.62	-9.59	12	0.00	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
41	20240924	091044	57	100.00	KONEX			N	N	N	N		N	1238	59	2	5.00	3714	3	0.10	1238	1238	1238	1355	1003	1179	1238.00	0.00	0	0	1286	1232	1167	1113	1048	1200	1081	52	176	500	700	1	1	10378119	128	-14.07	-9.90	12	0.00	-88.00	-125.00	2260	20240610	-45.22	376	20231026	229.26	2260	-45.22	20240610	503	146.12	20240102	2260	-45.22	20240610	376	229.26	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
42	20240923	161036	57	100.00	KONEX			N	N	N	N		N	1179	29	2	2.52	3525337	3083	172.52	1221	1221	1102	1322	978	1150	1143.48	0.00	0	0	1352	1250	1197	1095	1042	1224	1069	52	172	500	690	1	1	10378119	122	-13.40	-9.43	12	0.03	-88.00	-125.00	2260	20240610	-47.83	376	20231026	213.56	2260	-47.83	20240610	503	134.39	20240102	2260	-47.83	20240610	376	213.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
43	20240923	151039	57	100.00	KONEX			N	N	N	N		N	1184	34	2	2.96	3524158	3082	172.47	1221	1221	1102	1322	978	1150	1143.46	0.00	0	0	1352	1250	1197	1095	1042	1224	1069	52	172	500	690	1	1	10378119	123	-13.45	-9.47	12	0.03	-88.00	-125.00	2260	20240610	-47.61	376	20231026	214.89	2260	-47.61	20240610	503	135.39	20240102	2260	-47.61	20240610	376	214.89	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
44	20240923	141045	57	100.00	KONEX			N	N	N	N		N	1121	-29	5	-2.52	120578	100	5.60	1221	1221	1119	1322	978	1150	1205.78	0.00	0	0	1352	1250	1197	1095	1042	1224	1069	52	172	500	690	1	1	10378119	116	-12.74	-8.97	12	0.00	-88.00	-125.00	2260	20240610	-50.40	376	20231026	198.14	2260	-50.40	20240610	503	122.86	20240102	2260	-50.40	20240610	376	198.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
45	20240923	131040	57	100.00	KONEX			N	N	N	N		N	1199	49	2	4.26	87488	72	4.03	1221	1221	1119	1322	978	1150	1215.11	0.00	0	0	1352	1250	1197	1095	1042	1224	1069	52	172	500	690	1	1	10378119	124	-13.62	-9.59	12	0.00	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
46	20240923	121042	57	100.00	KONEX			N	N	N	N		N	1199	49	2	4.26	87488	72	4.03	1221	1221	1119	1322	978	1150	1215.11	0.00	0	0	1352	1250	1197	1095	1042	1224	1069	52	172	500	690	1	1	10378119	124	-13.62	-9.59	12	0.00	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
47	20240923	111041	57	100.00	KONEX			N	N	N	N		N	1199	49	2	4.26	87488	72	4.03	1221	1221	1119	1322	978	1150	1215.11	0.00	0	0	1352	1250	1197	1095	1042	1224	1069	52	172	500	690	1	1	10378119	124	-13.62	-9.59	12	0.00	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
48	20240923	101039	57	100.00	KONEX			N	N	N	N		N	1199	49	2	4.26	87488	72	4.03	1221	1221	1119	1322	978	1150	1215.11	0.00	0	0	1352	1250	1197	1095	1042	1224	1069	52	172	500	690	1	1	10378119	124	-13.62	-9.59	12	0.00	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
49	20240923	091040	57	100.00	KONEX			N	N	N	N		N	1221	71	2	6.17	73260	60	3.36	1221	1221	1221	1322	978	1150	1221.00	0.00	0	0	1352	1250	1197	1095	1042	1224	1069	52	172	500	690	1	1	10378119	127	-13.88	-9.77	12	0.00	-88.00	-125.00	2260	20240610	-45.97	376	20231026	224.73	2260	-45.97	20240610	503	142.74	20240102	2260	-45.97	20240610	376	224.73	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
50	20240913	160947	57	100.00	KONEX			N	N	N	N		N	1184	37	2	3.23	2428589	2154	1267.06	1184	1185	1110	1319	975	1147	1127.48	0.00	0	0	1217	1181	1164	1128	1111	1173	1120	52	172	500	680	1	1	10378119	123	-13.45	-9.47	12	0.02	-88.00	-125.00	2260	20240610	-47.61	376	20231026	214.89	2260	-47.61	20240610	503	135.39	20240102	2260	-47.61	20240610	376	214.89	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
51	20240913	150956	57	100.00	KONEX			N	N	N	N		N	1184	37	2	3.23	2428589	2154	1267.06	1184	1185	1110	1319	975	1147	1127.48	0.00	0	0	1217	1181	1164	1128	1111	1173	1120	52	172	500	680	1	1	10378119	123	-13.45	-9.47	12	0.02	-88.00	-125.00	2260	20240610	-47.61	376	20231026	214.89	2260	-47.61	20240610	503	135.39	20240102	2260	-47.61	20240610	376	214.89	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
52	20240913	140958	57	100.00	KONEX			N	N	N	N		N	1184	37	2	3.23	2071232	1842	1083.53	1184	1185	1110	1319	975	1147	1124.45	0.00	0	0	1217	1181	1164	1128	1111	1173	1120	52	172	500	680	1	1	10378119	123	-13.45	-9.47	12	0.02	-88.00	-125.00	2260	20240610	-47.61	376	20231026	214.89	2260	-47.61	20240610	503	135.39	20240102	2260	-47.61	20240610	376	214.89	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
53	20240913	130952	57	100.00	KONEX			N	N	N	N		N	1185	38	2	3.31	1508998	1351	794.71	1184	1185	1110	1319	975	1147	1116.95	0.00	0	0	1217	1181	1164	1128	1111	1173	1120	52	172	500	680	1	1	10378119	123	-13.47	-9.48	12	0.01	-88.00	-125.00	2260	20240610	-47.57	376	20231026	215.16	2260	-47.57	20240610	503	135.59	20240102	2260	-47.57	20240610	376	215.16	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
54	20240913	120953	57	100.00	KONEX			N	N	N	N		N	1185	38	2	3.31	1508998	1351	794.71	1184	1185	1110	1319	975	1147	1116.95	0.00	0	0	1217	1181	1164	1128	1111	1173	1120	52	172	500	680	1	1	10378119	123	-13.47	-9.48	12	0.01	-88.00	-125.00	2260	20240610	-47.57	376	20231026	215.16	2260	-47.57	20240610	503	135.59	20240102	2260	-47.57	20240610	376	215.16	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
55	20240913	110955	57	100.00	KONEX			N	N	N	N		N	1110	-37	5	-3.23	1468963	1315	773.53	1184	1184	1110	1319	975	1147	1117.08	0.00	0	0	1217	1181	1164	1128	1111	1173	1120	52	172	500	680	1	1	10378119	115	-12.61	-8.88	12	0.01	-88.00	-125.00	2260	20240610	-50.88	376	20231026	195.21	2260	-50.88	20240610	503	120.68	20240102	2260	-50.88	20240610	376	195.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
56	20240913	100958	57	100.00	KONEX			N	N	N	N		N	1119	-28	5	-2.44	1133743	1013	595.88	1184	1184	1118	1319	975	1147	1119.19	0.00	0	0	1217	1181	1164	1128	1111	1173	1120	52	172	500	680	1	1	10378119	116	-12.72	-8.95	12	0.01	-88.00	-125.00	2260	20240610	-50.49	376	20231026	197.61	2260	-50.49	20240610	503	122.47	20240102	2260	-50.49	20240610	376	197.61	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
57	20240913	091000	57	100.00	KONEX			N	N	N	N		N	1184	37	2	3.23	13024	11	6.47	1184	1184	1184	1319	975	1147	1184.00	0.00	0	0	1217	1181	1164	1128	1111	1173	1120	52	172	500	680	1	1	10378119	123	-13.45	-9.47	12	0.00	-88.00	-125.00	2260	20240610	-47.61	376	20231026	214.89	2260	-47.61	20240610	503	135.39	20240102	2260	-47.61	20240610	376	214.89	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
58	20240912	160937	57	100.00	KONEX			N	N	N	N		N	1147	57	2	5.23	203560	170	1.09	1200	1200	1147	1253	927	1090	1197.41	0.00	0	0	1375	1232	1156	1013	937	1194	975	52	163	500	650	1	1	10378119	119	-13.03	-9.18	12	0.00	-88.00	-125.00	2260	20240610	-49.25	376	20231026	205.05	2260	-49.25	20240610	503	128.03	20240102	2260	-49.25	20240610	376	205.05	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
59	20240912	150952	57	100.00	KONEX			N	N	N	N		N	1147	57	2	5.23	203560	170	1.09	1200	1200	1147	1253	927	1090	1197.41	0.00	0	0	1375	1232	1156	1013	937	1194	975	52	163	500	650	1	1	10378119	119	-13.03	-9.18	12	0.00	-88.00	-125.00	2260	20240610	-49.25	376	20231026	205.05	2260	-49.25	20240610	503	128.03	20240102	2260	-49.25	20240610	376	205.05	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
60	20240912	140955	57	100.00	KONEX			N	N	N	N		N	1147	57	2	5.23	203560	170	1.09	1200	1200	1147	1253	927	1090	1197.41	0.00	0	0	1375	1232	1156	1013	937	1194	975	52	163	500	650	1	1	10378119	119	-13.03	-9.18	12	0.00	-88.00	-125.00	2260	20240610	-49.25	376	20231026	205.05	2260	-49.25	20240610	503	128.03	20240102	2260	-49.25	20240610	376	205.05	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
61	20240912	130948	57	100.00	KONEX			N	N	N	N		N	1198	108	2	9.91	201266	168	1.08	1200	1200	1198	1253	927	1090	1198.01	0.00	0	0	1375	1232	1156	1013	937	1194	975	52	163	500	650	1	1	10378119	124	-13.61	-9.58	12	0.00	-88.00	-125.00	2260	20240610	-46.99	376	20231026	218.62	2260	-46.99	20240610	503	138.17	20240102	2260	-46.99	20240610	376	218.62	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
62	20240912	120946	57	100.00	KONEX			N	N	N	N		N	1198	108	2	9.91	201266	168	1.08	1200	1200	1198	1253	927	1090	1198.01	0.00	0	0	1375	1232	1156	1013	937	1194	975	52	163	500	650	1	1	10378119	124	-13.61	-9.58	12	0.00	-88.00	-125.00	2260	20240610	-46.99	376	20231026	218.62	2260	-46.99	20240610	503	138.17	20240102	2260	-46.99	20240610	376	218.62	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
63	20240912	110946	57	100.00	KONEX			N	N	N	N		N	1198	108	2	9.91	201266	168	1.08	1200	1200	1198	1253	927	1090	1198.01	0.00	0	0	1375	1232	1156	1013	937	1194	975	52	163	500	650	1	1	10378119	124	-13.61	-9.58	12	0.00	-88.00	-125.00	2260	20240610	-46.99	376	20231026	218.62	2260	-46.99	20240610	503	138.17	20240102	2260	-46.99	20240610	376	218.62	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
64	20240912	100948	57	100.00	KONEX			N	N	N	N		N	1198	108	2	9.91	201266	168	1.08	1200	1200	1198	1253	927	1090	1198.01	0.00	0	0	1375	1232	1156	1013	937	1194	975	52	163	500	650	1	1	10378119	124	-13.61	-9.58	12	0.00	-88.00	-125.00	2260	20240610	-46.99	376	20231026	218.62	2260	-46.99	20240610	503	138.17	20240102	2260	-46.99	20240610	376	218.62	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
65	20240912	090947	57	100.00	KONEX			N	N	N	N		N	1200	110	2	10.09	1200	1	0.01	1200	1200	1200	1253	927	1090	1200.00	0.00	0	0	1375	1232	1156	1013	937	1194	975	52	163	500	650	1	1	10378119	125	-13.64	-9.60	12	0.00	-88.00	-125.00	2260	20240610	-46.90	376	20231026	219.15	2260	-46.90	20240610	503	138.57	20240102	2260	-46.90	20240610	376	219.15	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
66	20240911	160927	57	100.00	KONEX			N	N	N	N		N	1090	-178	5	-14.04	17024594	15548	1403.25	1149	1299	1080	1458	1078	1268	1094.97	0.00	0	0	1392	1329	1216	1153	1040	1273	1097	52	190	500	760	1	1	10378119	113	-12.39	-8.72	12	0.15	-88.00	-125.00	2260	20240610	-51.77	376	20231026	189.89	2260	-51.77	20240610	503	116.70	20240102	2260	-51.77	20240610	376	189.89	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
67	20240911	150933	57	100.00	KONEX			N	N	N	N		N	1158	-110	5	-8.68	10742760	9792	883.75	1149	1299	1080	1458	1078	1268	1097.10	0.00	0	0	1392	1329	1216	1153	1040	1273	1097	52	190	500	760	1	1	10378119	120	-13.16	-9.26	12	0.09	-88.00	-125.00	2260	20240610	-48.76	376	20231026	207.98	2260	-48.76	20240610	503	130.22	20240102	2260	-48.76	20240610	376	207.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
68	20240911	140936	57	100.00	KONEX			N	N	N	N		N	1158	-110	5	-8.68	10709178	9763	881.14	1149	1299	1080	1458	1078	1268	1096.91	0.00	0	0	1392	1329	1216	1153	1040	1273	1097	52	190	500	760	1	1	10378119	120	-13.16	-9.26	12	0.09	-88.00	-125.00	2260	20240610	-48.76	376	20231026	207.98	2260	-48.76	20240610	503	130.22	20240102	2260	-48.76	20240610	376	207.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
69	20240911	130932	57	100.00	KONEX			N	N	N	N		N	1158	-110	5	-8.68	10709178	9763	881.14	1149	1299	1080	1458	1078	1268	1096.91	0.00	0	0	1392	1329	1216	1153	1040	1273	1097	52	190	500	760	1	1	10378119	120	-13.16	-9.26	12	0.09	-88.00	-125.00	2260	20240610	-48.76	376	20231026	207.98	2260	-48.76	20240610	503	130.22	20240102	2260	-48.76	20240610	376	207.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
70	20240911	120935	57	100.00	KONEX			N	N	N	N		N	1158	-110	5	-8.68	10709178	9763	881.14	1149	1299	1080	1458	1078	1268	1096.91	0.00	0	0	1392	1329	1216	1153	1040	1273	1097	52	190	500	760	1	1	10378119	120	-13.16	-9.26	12	0.09	-88.00	-125.00	2260	20240610	-48.76	376	20231026	207.98	2260	-48.76	20240610	503	130.22	20240102	2260	-48.76	20240610	376	207.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
71	20240911	110926	57	100.00	KONEX			N	N	N	N		N	1158	-110	5	-8.68	10696440	9752	880.14	1149	1299	1080	1458	1078	1268	1096.85	0.00	0	0	1392	1329	1216	1153	1040	1273	1097	52	190	500	760	1	1	10378119	120	-13.16	-9.26	12	0.09	-88.00	-125.00	2260	20240610	-48.76	376	20231026	207.98	2260	-48.76	20240610	503	130.22	20240102	2260	-48.76	20240610	376	207.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
72	20240911	100923	57	100.00	KONEX			N	N	N	N		N	1290	22	2	1.74	2359706	2140	193.14	1149	1299	1080	1458	1078	1268	1102.67	0.00	0	0	1392	1329	1216	1153	1040	1273	1097	52	190	500	760	1	1	10378119	134	-14.66	-10.32	12	0.02	-88.00	-125.00	2260	20240610	-42.92	376	20231026	243.09	2260	-42.92	20240610	503	156.46	20240102	2260	-42.92	20240610	376	243.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
73	20240911	090938	57	100.00	KONEX			N	N	N	N		N	1080	-188	5	-14.83	2065107	1871	168.86	1149	1299	1080	1458	1078	1268	1103.75	0.00	0	0	1392	1329	1216	1153	1040	1273	1097	52	190	500	760	1	1	10378119	112	-12.27	-8.64	12	0.02	-88.00	-125.00	2260	20240610	-52.21	376	20231026	187.23	2260	-52.21	20240610	503	114.71	20240102	2260	-52.21	20240610	376	187.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
74	20240910	160927	57	100.00	KONEX			N	N	N	N		N	1268	43	2	3.51	1302666	1108	21.45	1279	1279	1103	1408	1042	1225	1175.69	0.00	0	0	1379	1302	1211	1134	1043	1340	1172	52	183	500	730	1	1	10378119	132	-14.41	-10.14	12	0.01	-88.00	-125.00	2260	20240610	-43.89	376	20231026	237.23	2260	-43.89	20240610	503	152.09	20240102	2260	-43.89	20240610	376	237.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
75	20240910	150936	57	100.00	KONEX			N	N	N	N		N	1268	43	2	3.51	1302666	1108	21.45	1279	1279	1103	1408	1042	1225	1175.69	0.00	0	0	1379	1302	1211	1134	1043	1340	1172	52	183	500	730	1	1	10378119	132	-14.41	-10.14	12	0.01	-88.00	-125.00	2260	20240610	-43.89	376	20231026	237.23	2260	-43.89	20240610	503	152.09	20240102	2260	-43.89	20240610	376	237.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
76	20240910	140928	57	100.00	KONEX			N	N	N	N		N	1268	43	2	3.51	1302666	1108	21.45	1279	1279	1103	1408	1042	1225	1175.69	0.00	0	0	1379	1302	1211	1134	1043	1340	1172	52	183	500	730	1	1	10378119	132	-14.41	-10.14	12	0.01	-88.00	-125.00	2260	20240610	-43.89	376	20231026	237.23	2260	-43.89	20240610	503	152.09	20240102	2260	-43.89	20240610	376	237.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
77	20240910	130928	57	100.00	KONEX			N	N	N	N		N	1167	-58	5	-4.73	444517	373	7.22	1279	1279	1103	1408	1042	1225	1191.73	0.00	0	0	1379	1302	1211	1134	1043	1340	1172	52	183	500	730	1	1	10378119	121	-13.26	-9.34	12	0.00	-88.00	-125.00	2260	20240610	-48.36	376	20231026	210.37	2260	-48.36	20240610	503	132.01	20240102	2260	-48.36	20240610	376	210.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
78	20240910	120929	57	100.00	KONEX			N	N	N	N		N	1167	-58	5	-4.73	438682	368	7.12	1279	1279	1103	1408	1042	1225	1192.07	0.00	0	0	1379	1302	1211	1134	1043	1340	1172	52	183	500	730	1	1	10378119	121	-13.26	-9.34	12	0.00	-88.00	-125.00	2260	20240610	-48.36	376	20231026	210.37	2260	-48.36	20240610	503	132.01	20240102	2260	-48.36	20240610	376	210.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
79	20240910	110927	57	100.00	KONEX			N	N	N	N		N	1167	-58	5	-4.73	432847	363	7.03	1279	1279	1103	1408	1042	1225	1192.42	0.00	0	0	1379	1302	1211	1134	1043	1340	1172	52	183	500	730	1	1	10378119	121	-13.26	-9.34	12	0.00	-88.00	-125.00	2260	20240610	-48.36	376	20231026	210.37	2260	-48.36	20240610	503	132.01	20240102	2260	-48.36	20240610	376	210.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
80	20240910	100930	57	100.00	KONEX			N	N	N	N		N	1240	15	2	1.22	143130	112	2.17	1279	1279	1240	1408	1042	1225	1277.95	0.00	0	0	1379	1302	1211	1134	1043	1340	1172	52	183	500	730	1	1	10378119	129	-14.09	-9.92	12	0.00	-88.00	-125.00	2260	20240610	-45.13	376	20231026	229.79	2260	-45.13	20240610	503	146.52	20240102	2260	-45.13	20240610	376	229.79	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
81	20240910	090927	57	100.00	KONEX			N	N	N	N		N	1279	54	2	4.41	127900	100	1.94	1279	1279	1279	1408	1042	1225	1279.00	0.00	0	0	1379	1302	1211	1134	1043	1340	1172	52	183	500	730	1	1	10378119	133	-14.53	-10.23	12	0.00	-88.00	-125.00	2260	20240610	-43.41	376	20231026	240.16	2260	-43.41	20240610	503	154.27	20240102	2260	-43.41	20240610	376	240.16	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
82	20240909	160910	57	100.00	KONEX			N	N	N	N		N	1225	52	2	4.43	6333013	5166	30388.24	1173	1288	1120	1348	998	1173	1225.90	0.00	0	0	1256	1214	1157	1115	1058	1186	1087	52	175	500	700	1	1	10378119	127	-13.92	-9.80	12	0.05	-88.00	-125.00	2260	20240610	-45.80	376	20231026	225.80	2260	-45.80	20240610	503	143.54	20240102	2260	-45.80	20240610	376	225.80	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
83	20240909	150920	57	100.00	KONEX			N	N	N	N		N	1225	52	2	4.43	6333013	5166	30388.24	1173	1288	1120	1348	998	1173	1225.90	0.00	0	0	1256	1214	1157	1115	1058	1186	1087	52	175	500	700	1	1	10378119	127	-13.92	-9.80	12	0.05	-88.00	-125.00	2260	20240610	-45.80	376	20231026	225.80	2260	-45.80	20240610	503	143.54	20240102	2260	-45.80	20240610	376	225.80	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
84	20240909	140921	57	100.00	KONEX			N	N	N	N		N	1236	63	2	5.37	5277384	4241	24947.06	1173	1288	1120	1348	998	1173	1244.37	0.00	0	0	1256	1214	1157	1115	1058	1186	1087	52	175	500	700	1	1	10378119	128	-14.05	-9.89	12	0.04	-88.00	-125.00	2260	20240610	-45.31	376	20231026	228.72	2260	-45.31	20240610	503	145.73	20240102	2260	-45.31	20240610	376	228.72	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
85	20240909	130916	57	100.00	KONEX			N	N	N	N		N	1236	63	2	5.37	5277384	4241	24947.06	1173	1288	1120	1348	998	1173	1244.37	0.00	0	0	1256	1214	1157	1115	1058	1186	1087	52	175	500	700	1	1	10378119	128	-14.05	-9.89	12	0.04	-88.00	-125.00	2260	20240610	-45.31	376	20231026	228.72	2260	-45.31	20240610	503	145.73	20240102	2260	-45.31	20240610	376	228.72	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
86	20240909	120914	57	100.00	KONEX			N	N	N	N		N	1267	94	2	8.01	5271204	4236	24917.65	1173	1288	1120	1348	998	1173	1244.38	0.00	0	0	1256	1214	1157	1115	1058	1186	1087	52	175	500	700	1	1	10378119	131	-14.40	-10.14	12	0.04	-88.00	-125.00	2260	20240610	-43.94	376	20231026	236.97	2260	-43.94	20240610	503	151.89	20240102	2260	-43.94	20240610	376	236.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
87	20240909	110915	57	100.00	KONEX			N	N	N	N		N	1267	94	2	8.01	5271204	4236	24917.65	1173	1288	1120	1348	998	1173	1244.38	0.00	0	0	1256	1214	1157	1115	1058	1186	1087	52	175	500	700	1	1	10378119	131	-14.40	-10.14	12	0.04	-88.00	-125.00	2260	20240610	-43.94	376	20231026	236.97	2260	-43.94	20240610	503	151.89	20240102	2260	-43.94	20240610	376	236.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
88	20240909	100918	57	100.00	KONEX			N	N	N	N		N	1283	110	2	9.38	4092665	3184	18729.41	1173	1288	1173	1348	998	1173	1285.38	0.00	0	0	1256	1214	1157	1115	1058	1186	1087	52	175	500	700	1	1	10378119	133	-14.58	-10.26	12	0.03	-88.00	-125.00	2260	20240610	-43.23	376	20231026	241.22	2260	-43.23	20240610	503	155.07	20240102	2260	-43.23	20240610	376	241.22	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
89	20240909	090911	57	100.00	KONEX			N	N	N	N		N	1287	114	2	9.72	55910	45	264.71	1173	1288	1173	1348	998	1173	1242.44	0.00	0	0	1256	1214	1157	1115	1058	1186	1087	52	175	500	700	1	1	10378119	134	-14.62	-10.30	12	0.00	-88.00	-125.00	2260	20240610	-43.05	376	20231026	242.29	2260	-43.05	20240610	503	155.86	20240102	2260	-43.05	20240610	376	242.29	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
90	20240906	160859	57	100.00	KONEX			N	N	N	N		N	1173	1	2	0.09	19998	17	0.41	1199	1199	1100	1347	997	1172	1176.35	0.00	0	0	1368	1270	1185	1087	1002	1227	1044	52	175	500	700	1	1	10378119	122	-13.33	-9.38	12	0.00	-88.00	-125.00	2260	20240610	-48.10	376	20231026	211.97	2260	-48.10	20240610	503	133.20	20240102	2260	-48.10	20240610	376	211.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
91	20240906	150913	57	100.00	KONEX			N	N	N	N		N	1173	1	2	0.09	19998	17	0.41	1199	1199	1100	1347	997	1172	1176.35	0.00	0	0	1368	1270	1185	1087	1002	1227	1044	52	175	500	700	1	1	10378119	122	-13.33	-9.38	12	0.00	-88.00	-125.00	2260	20240610	-48.10	376	20231026	211.97	2260	-48.10	20240610	503	133.20	20240102	2260	-48.10	20240610	376	211.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
92	20240906	140922	57	100.00	KONEX			N	N	N	N		N	1173	1	2	0.09	17725	15	0.36	1199	1199	1173	1347	997	1172	1181.67	0.00	0	0	1368	1270	1185	1087	1002	1227	1044	52	175	500	700	1	1	10378119	122	-13.33	-9.38	12	0.00	-88.00	-125.00	2260	20240610	-48.10	376	20231026	211.97	2260	-48.10	20240610	503	133.20	20240102	2260	-48.10	20240610	376	211.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
93	20240906	130914	57	100.00	KONEX			N	N	N	N		N	1199	27	2	2.30	5995	5	0.12	1199	1199	1199	1347	997	1172	1199.00	0.00	0	0	1368	1270	1185	1087	1002	1227	1044	52	175	500	700	1	1	10378119	124	-13.62	-9.59	12	0.00	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
94	20240906	120915	57	100.00	KONEX			N	N	N	N		N	1199	27	2	2.30	5995	5	0.12	1199	1199	1199	1347	997	1172	1199.00	0.00	0	0	1368	1270	1185	1087	1002	1227	1044	52	175	500	700	1	1	10378119	124	-13.62	-9.59	12	0.00	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
95	20240906	110917	57	100.00	KONEX			N	N	N	N		N	1199	27	2	2.30	5995	5	0.12	1199	1199	1199	1347	997	1172	1199.00	0.00	0	0	1368	1270	1185	1087	1002	1227	1044	52	175	500	700	1	1	10378119	124	-13.62	-9.59	12	0.00	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
96	20240906	100911	57	100.00	KONEX			N	N	N	N		N	1199	27	2	2.30	5995	5	0.12	1199	1199	1199	1347	997	1172	1199.00	0.00	0	0	1368	1270	1185	1087	1002	1227	1044	52	175	500	700	1	1	10378119	124	-13.62	-9.59	12	0.00	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
97	20240906	090913	57	100.00	KONEX			N	N	N	N		N	1172	0	3	0.00	0	0	0.00	0	0	0	1347	997	1172	0.00	0.00	0	0	1368	1270	1185	1087	1002	1227	1044	52	175	500	700	1	1	10378119	122	-13.32	-9.38	12	0.00	-88.00	-125.00	2260	20240610	-48.14	376	20231026	211.70	2260	-48.14	20240610	503	133.00	20240102	2260	-48.14	20240610	376	211.70	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
98	20240905	160858	57	100.00	KONEX			N	N	N	N		N	1172	-59	5	-4.79	4831952	4133	31.41	1200	1283	1100	1415	1047	1231	1169.11	0.00	0	0	1416	1323	1244	1151	1072	1284	1112	52	184	500	730	1	1	10378119	122	-13.32	-9.38	12	0.04	-88.00	-125.00	2260	20240610	-48.14	376	20231026	211.70	2260	-48.14	20240610	503	133.00	20240102	2260	-48.14	20240610	376	211.70	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
99	20240905	150914	57	100.00	KONEX			N	N	N	N		N	1172	-59	5	-4.79	4831952	4133	31.41	1200	1283	1100	1415	1047	1231	1169.11	0.00	0	0	1416	1323	1244	1151	1072	1284	1112	52	184	500	730	1	1	10378119	122	-13.32	-9.38	12	0.04	-88.00	-125.00	2260	20240610	-48.14	376	20231026	211.70	2260	-48.14	20240610	503	133.00	20240102	2260	-48.14	20240610	376	211.70	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
100	20240905	140909	57	100.00	KONEX			N	N	N	N		N	1179	-52	5	-4.22	1861699	1600	12.16	1200	1283	1100	1415	1047	1231	1163.56	0.00	0	0	1416	1323	1244	1151	1072	1284	1112	52	184	500	730	1	1	10378119	122	-13.40	-9.43	12	0.02	-88.00	-125.00	2260	20240610	-47.83	376	20231026	213.56	2260	-47.83	20240610	503	134.39	20240102	2260	-47.83	20240610	376	213.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
101	20240905	130909	57	100.00	KONEX			N	N	N	N		N	1179	-52	5	-4.22	1861699	1600	12.16	1200	1283	1100	1415	1047	1231	1163.56	0.00	0	0	1416	1323	1244	1151	1072	1284	1112	52	184	500	730	1	1	10378119	122	-13.40	-9.43	12	0.02	-88.00	-125.00	2260	20240610	-47.83	376	20231026	213.56	2260	-47.83	20240610	503	134.39	20240102	2260	-47.83	20240610	376	213.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
102	20240905	120909	57	100.00	KONEX			N	N	N	N		N	1180	-51	5	-4.14	1827508	1571	11.94	1200	1283	1100	1415	1047	1231	1163.28	0.00	0	0	1416	1323	1244	1151	1072	1284	1112	52	184	500	730	1	1	10378119	122	-13.41	-9.44	12	0.02	-88.00	-125.00	2260	20240610	-47.79	376	20231026	213.83	2260	-47.79	20240610	503	134.59	20240102	2260	-47.79	20240610	376	213.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
103	20240905	110906	57	100.00	KONEX			N	N	N	N		N	1222	-9	5	-0.73	1822788	1567	11.91	1200	1283	1100	1415	1047	1231	1163.23	0.00	0	0	1416	1323	1244	1151	1072	1284	1112	52	184	500	730	1	1	10378119	127	-13.89	-9.78	12	0.02	-88.00	-125.00	2260	20240610	-45.93	376	20231026	225.00	2260	-45.93	20240610	503	142.94	20240102	2260	-45.93	20240610	376	225.00	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
104	20240905	100905	57	100.00	KONEX			N	N	N	N		N	1224	-7	5	-0.57	1081036	896	6.81	1200	1283	1159	1415	1047	1231	1206.51	0.00	0	0	1416	1323	1244	1151	1072	1284	1112	52	184	500	730	1	1	10378119	127	-13.91	-9.79	12	0.01	-88.00	-125.00	2260	20240610	-45.84	376	20231026	225.53	2260	-45.84	20240610	503	143.34	20240102	2260	-45.84	20240610	376	225.53	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
105	20240905	090913	57	100.00	KONEX			N	N	N	N		N	1283	52	2	4.22	631167	520	3.95	1200	1283	1200	1415	1047	1231	1213.78	0.00	0	0	1416	1323	1244	1151	1072	1284	1112	52	184	500	730	1	1	10378119	133	-14.58	-10.26	12	0.01	-88.00	-125.00	2260	20240610	-43.23	376	20231026	241.22	2260	-43.23	20240610	503	155.07	20240102	2260	-43.23	20240610	376	241.22	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
106	20240904	160849	57	100.00	KONEX			N	N	N	N		N	1231	-64	5	-4.94	15480041	13160	54.59	1280	1337	1165	1489	1101	1295	1176.29	0.00	0	0	1545	1419	1314	1188	1083	1367	1136	52	194	500	770	1	1	10378119	128	-13.99	-9.85	12	0.13	-88.00	-125.00	2260	20240610	-45.53	376	20231026	227.39	2260	-45.53	20240610	503	144.73	20240102	2260	-45.53	20240610	376	227.39	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
107	20240904	150856	57	100.00	KONEX			N	N	N	N		N	1231	-64	5	-4.94	15480041	13160	54.59	1280	1337	1165	1489	1101	1295	1176.29	0.00	0	0	1545	1419	1314	1188	1083	1367	1136	52	194	500	770	1	1	10378119	128	-13.99	-9.85	12	0.13	-88.00	-125.00	2260	20240610	-45.53	376	20231026	227.39	2260	-45.53	20240610	503	144.73	20240102	2260	-45.53	20240610	376	227.39	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
108	20240904	140901	57	100.00	KONEX			N	N	N	N		N	1231	-64	5	-4.94	15480041	13160	54.59	1280	1337	1165	1489	1101	1295	1176.29	0.00	0	0	1545	1419	1314	1188	1083	1367	1136	52	194	500	770	1	1	10378119	128	-13.99	-9.85	12	0.13	-88.00	-125.00	2260	20240610	-45.53	376	20231026	227.39	2260	-45.53	20240610	503	144.73	20240102	2260	-45.53	20240610	376	227.39	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
109	20240904	130858	57	100.00	KONEX			N	N	N	N		N	1170	-125	5	-9.65	13771441	11696	48.52	1280	1337	1169	1489	1101	1295	1177.45	0.00	0	0	1545	1419	1314	1188	1083	1367	1136	52	194	500	770	1	1	10378119	121	-13.30	-9.36	12	0.11	-88.00	-125.00	2260	20240610	-48.23	376	20231026	211.17	2260	-48.23	20240610	503	132.60	20240102	2260	-48.23	20240610	376	211.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
110	20240904	120855	57	100.00	KONEX			N	N	N	N		N	1172	-123	5	-9.50	2640489	2194	9.10	1280	1337	1169	1489	1101	1295	1203.50	0.00	0	0	1545	1419	1314	1188	1083	1367	1136	52	194	500	770	1	1	10378119	122	-13.32	-9.38	12	0.02	-88.00	-125.00	2260	20240610	-48.14	376	20231026	211.70	2260	-48.14	20240610	503	133.00	20240102	2260	-48.14	20240610	376	211.70	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
111	20240904	110852	57	100.00	KONEX			N	N	N	N		N	1289	-6	5	-0.46	2636905	2191	9.09	1280	1337	1169	1489	1101	1295	1203.52	0.00	0	0	1545	1419	1314	1188	1083	1367	1136	52	194	500	770	1	1	10378119	134	-14.65	-10.31	12	0.02	-88.00	-125.00	2260	20240610	-42.96	376	20231026	242.82	2260	-42.96	20240610	503	156.26	20240102	2260	-42.96	20240610	376	242.82	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
112	20240904	100855	57	100.00	KONEX			N	N	N	N		N	1337	42	2	3.24	486856	380	1.58	1280	1337	1280	1489	1101	1295	1281.20	0.00	0	0	1545	1419	1314	1188	1083	1367	1136	52	194	500	770	1	1	10378119	139	-15.19	-10.70	12	0.00	-88.00	-125.00	2260	20240610	-40.84	376	20231026	255.59	2260	-40.84	20240610	503	165.81	20240102	2260	-40.84	20240610	376	255.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
113	20240904	090859	57	100.00	KONEX			N	N	N	N		N	1337	42	2	3.24	486856	380	1.58	1280	1337	1280	1489	1101	1295	1281.20	0.00	0	0	1545	1419	1314	1188	1083	1367	1136	52	194	500	770	1	1	10378119	139	-15.19	-10.70	12	0.00	-88.00	-125.00	2260	20240610	-40.84	376	20231026	255.59	2260	-40.84	20240610	503	165.81	20240102	2260	-40.84	20240610	376	255.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
114	20240903	160843	57	100.00	KONEX			N	N	N	N		N	1295	-98	5	-7.04	30482969	24105	395.55	1440	1440	1209	1601	1185	1393	1264.59	0.00	0	0	1624	1508	1381	1265	1138	1566	1323	52	208	500	830	1	1	10378119	134	-14.72	-10.36	12	0.23	-88.00	-125.00	2260	20240610	-42.70	376	20231026	244.41	2260	-42.70	20240610	503	157.46	20240102	2260	-42.70	20240610	376	244.41	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
115	20240903	150851	57	100.00	KONEX			N	N	N	N		N	1299	-94	5	-6.75	28669969	22705	372.58	1440	1440	1209	1601	1185	1393	1262.72	0.00	0	0	1624	1508	1381	1265	1138	1566	1323	52	208	500	830	1	1	10378119	135	-14.76	-10.39	12	0.22	-88.00	-125.00	2260	20240610	-42.52	376	20231026	245.48	2260	-42.52	20240610	503	158.25	20240102	2260	-42.52	20240610	376	245.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
116	20240903	140852	57	100.00	KONEX			N	N	N	N		N	1310	-83	5	-5.96	25853614	20382	334.46	1440	1440	1210	1601	1185	1393	1268.45	0.00	0	0	1624	1508	1381	1265	1138	1566	1323	52	208	500	830	1	1	10378119	136	-14.89	-10.48	12	0.20	-88.00	-125.00	2260	20240610	-42.04	376	20231026	248.40	2260	-42.04	20240610	503	160.44	20240102	2260	-42.04	20240610	376	248.40	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
117	20240903	130852	57	100.00	KONEX			N	N	N	N		N	1349	-44	5	-3.16	18774582	14565	239.01	1440	1440	1210	1601	1185	1393	1289.02	0.00	0	0	1624	1508	1381	1265	1138	1566	1323	52	208	500	830	1	1	10378119	140	-15.33	-10.79	12	0.14	-88.00	-125.00	2260	20240610	-40.31	376	20231026	258.78	2260	-40.31	20240610	503	168.19	20240102	2260	-40.31	20240610	376	258.78	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
118	20240903	120840	57	100.00	KONEX			N	N	N	N		N	1377	-16	5	-1.15	18666694	14486	237.71	1440	1440	1250	1601	1185	1393	1288.60	0.00	0	0	1624	1508	1381	1265	1138	1566	1323	52	208	500	830	1	1	10378119	143	-15.65	-11.02	12	0.14	-88.00	-125.00	2260	20240610	-39.07	376	20231026	266.22	2260	-39.07	20240610	503	173.76	20240102	2260	-39.07	20240610	376	266.22	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
119	20240903	110840	57	100.00	KONEX			N	N	N	N		N	1389	-4	5	-0.29	14177946	10944	179.59	1440	1440	1259	1601	1185	1393	1295.50	0.00	0	0	1624	1508	1381	1265	1138	1566	1323	52	208	500	830	1	1	10378119	144	-15.78	-11.11	12	0.11	-88.00	-125.00	2260	20240610	-38.54	376	20231026	269.41	2260	-38.54	20240610	503	176.14	20240102	2260	-38.54	20240610	376	269.41	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
120	20240903	100840	57	100.00	KONEX			N	N	N	N		N	1399	6	2	0.43	5573251	4330	71.05	1440	1440	1259	1601	1185	1393	1287.12	0.00	0	0	1624	1508	1381	1265	1138	1566	1323	52	208	500	830	1	1	10378119	145	-15.90	-11.19	12	0.04	-88.00	-125.00	2260	20240610	-38.10	376	20231026	272.07	2260	-38.10	20240610	503	178.13	20240102	2260	-38.10	20240610	376	272.07	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
121	20240903	090843	57	100.00	KONEX			N	N	N	N		N	1440	47	2	3.37	144000	100	1.64	1440	1440	1440	1601	1185	1393	1440.00	0.00	0	0	1624	1508	1381	1265	1138	1566	1323	52	208	500	830	1	1	10378119	149	-16.36	-11.52	12	0.00	-88.00	-125.00	2260	20240610	-36.28	376	20231026	282.98	2260	-36.28	20240610	503	186.28	20240102	2260	-36.28	20240610	376	282.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
122	20240902	160834	57	100.00	KONEX			N	N	N	N		N	1393	-21	5	-1.49	8102052	6094	24.80	1300	1497	1254	1626	1202	1414	1329.51	0.00	0	0	1598	1506	1403	1311	1208	1454	1259	52	212	500	840	1	1	10378119	145	-15.83	-11.14	12	0.06	-88.00	-125.00	2260	20240610	-38.36	376	20231026	270.48	2260	-38.36	20240610	503	176.94	20240102	2260	-38.36	20240610	376	270.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
123	20240902	150847	57	100.00	KONEX			N	N	N	N		N	1393	-21	5	-1.49	8102052	6094	24.80	1300	1497	1254	1626	1202	1414	1329.51	0.00	0	0	1598	1506	1403	1311	1208	1454	1259	52	212	500	840	1	1	10378119	145	-15.83	-11.14	12	0.06	-88.00	-125.00	2260	20240610	-38.36	376	20231026	270.48	2260	-38.36	20240610	503	176.94	20240102	2260	-38.36	20240610	376	270.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
124	20240902	140844	57	100.00	KONEX			N	N	N	N		N	1340	-74	5	-5.23	8081157	6079	24.74	1300	1497	1254	1626	1202	1414	1329.36	0.00	0	0	1598	1506	1403	1311	1208	1454	1259	52	212	500	840	1	1	10378119	139	-15.23	-10.72	12	0.06	-88.00	-125.00	2260	20240610	-40.71	376	20231026	256.38	2260	-40.71	20240610	503	166.40	20240102	2260	-40.71	20240610	376	256.38	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
125	20240902	130841	57	100.00	KONEX			N	N	N	N		N	1350	-64	5	-4.53	7770957	5849	23.81	1300	1497	1254	1626	1202	1414	1328.60	0.00	0	0	1598	1506	1403	1311	1208	1454	1259	52	212	500	840	1	1	10378119	140	-15.34	-10.80	12	0.06	-88.00	-125.00	2260	20240610	-40.27	376	20231026	259.04	2260	-40.27	20240610	503	168.39	20240102	2260	-40.27	20240610	376	259.04	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
126	20240902	120844	57	100.00	KONEX			N	N	N	N		N	1397	-17	5	-1.20	6950501	5258	21.40	1300	1497	1254	1626	1202	1414	1321.89	0.00	0	0	1598	1506	1403	1311	1208	1454	1259	52	212	500	840	1	1	10378119	145	-15.88	-11.18	12	0.05	-88.00	-125.00	2260	20240610	-38.19	376	20231026	271.54	2260	-38.19	20240610	503	177.73	20240102	2260	-38.19	20240610	376	271.54	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
127	20240902	110835	57	100.00	KONEX			N	N	N	N		N	1399	-15	5	-1.06	6292104	4757	19.36	1300	1497	1254	1626	1202	1414	1322.70	0.00	0	0	1598	1506	1403	1311	1208	1454	1259	52	212	500	840	1	1	10378119	145	-15.90	-11.19	12	0.05	-88.00	-125.00	2260	20240610	-38.10	376	20231026	272.07	2260	-38.10	20240610	503	178.13	20240102	2260	-38.10	20240610	376	272.07	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
128	20240902	100835	57	100.00	KONEX			N	N	N	N		N	1484	70	2	4.95	1004069	735	2.99	1300	1497	1254	1626	1202	1414	1366.08	0.00	0	0	1598	1506	1403	1311	1208	1454	1259	52	212	500	840	1	1	10378119	154	-16.86	-11.87	12	0.01	-88.00	-125.00	2260	20240610	-34.34	376	20231026	294.68	2260	-34.34	20240610	503	195.03	20240102	2260	-34.34	20240610	376	294.68	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
129	20240902	090829	57	100.00	KONEX			N	N	N	N		N	1497	83	2	5.87	24293	18	0.07	1300	1497	1254	1626	1202	1414	1349.61	0.00	0	0	1598	1506	1403	1311	1208	1454	1259	52	212	500	840	1	1	10378119	155	-17.01	-11.98	12	0.00	-88.00	-125.00	2260	20240610	-33.76	376	20231026	298.14	2260	-33.76	20240610	503	197.61	20240102	2260	-33.76	20240610	376	298.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N