KissMeData/253610/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	161046	57	100.00	KONEX			N	N	N	N		N	1138	49	2	4.50	499586	439	15.38	1142	1142	1138	1252	926	1089	1138.01	0.00	0	0	1398	1243	1093	938	788	1168	863	51	163	500	650	1	1	10104305	115	-2.76	18.66	12	0.00	-413.00	61.00	2200	20231106	-48.27	935	20240926	21.71	2170	-47.56	20240321	935	21.71	20240926	2200	-48.27	20231106	935	21.71	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
3	20240930	151101	57	100.00	KONEX			N	N	N	N		N	1138	49	2	4.50	499586	439	15.38	1142	1142	1138	1252	926	1089	1138.01	0.00	0	0	1398	1243	1093	938	788	1168	863	51	163	500	650	1	1	10104305	115	-2.76	18.66	12	0.00	-413.00	61.00	2200	20231106	-48.27	935	20240926	21.71	2170	-47.56	20240321	935	21.71	20240926	2200	-48.27	20231106	935	21.71	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
4	20240930	141101	57	100.00	KONEX			N	N	N	N		N	1138	49	2	4.50	499586	439	15.38	1142	1142	1138	1252	926	1089	1138.01	0.00	0	0	1398	1243	1093	938	788	1168	863	51	163	500	650	1	1	10104305	115	-2.76	18.66	12	0.00	-413.00	61.00	2200	20231106	-48.27	935	20240926	21.71	2170	-47.56	20240321	935	21.71	20240926	2200	-48.27	20231106	935	21.71	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
5	20240930	131055	57	100.00	KONEX			N	N	N	N		N	1138	49	2	4.50	499586	439	15.38	1142	1142	1138	1252	926	1089	1138.01	0.00	0	0	1398	1243	1093	938	788	1168	863	51	163	500	650	1	1	10104305	115	-2.76	18.66	12	0.00	-413.00	61.00	2200	20231106	-48.27	935	20240926	21.71	2170	-47.56	20240321	935	21.71	20240926	2200	-48.27	20231106	935	21.71	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
6	20240930	121052	57	100.00	KONEX			N	N	N	N		N	1142	53	2	4.87	1142	1	0.04	1142	1142	1142	1252	926	1089	1142.00	0.00	0	0	1398	1243	1093	938	788	1168	863	51	163	500	650	1	1	10104305	115	-2.77	18.72	12	0.00	-413.00	61.00	2200	20231106	-48.09	935	20240926	22.14	2170	-47.37	20240321	935	22.14	20240926	2200	-48.09	20231106	935	22.14	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
7	20240930	111050	57	100.00	KONEX			N	N	N	N		N	1142	53	2	4.87	1142	1	0.04	1142	1142	1142	1252	926	1089	1142.00	0.00	0	0	1398	1243	1093	938	788	1168	863	51	163	500	650	1	1	10104305	115	-2.77	18.72	12	0.00	-413.00	61.00	2200	20231106	-48.09	935	20240926	22.14	2170	-47.37	20240321	935	22.14	20240926	2200	-48.09	20231106	935	22.14	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
8	20240930	101048	57	100.00	KONEX			N	N	N	N		N	1142	53	2	4.87	1142	1	0.04	1142	1142	1142	1252	926	1089	1142.00	0.00	0	0	1398	1243	1093	938	788	1168	863	51	163	500	650	1	1	10104305	115	-2.77	18.72	12	0.00	-413.00	61.00	2200	20231106	-48.09	935	20240926	22.14	2170	-47.37	20240321	935	22.14	20240926	2200	-48.09	20231106	935	22.14	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
9	20240930	091003	57	100.00	KONEX			N	N	N	N		N	1142	53	2	4.87	1142	1	0.04	1142	1142	1142	1252	926	1089	1142.00	0.00	0	0	1398	1243	1093	938	788	1168	863	51	163	500	650	1	1	10104305	115	-2.77	18.72	12	0.00	-413.00	61.00	2200	20231106	-48.09	935	20240926	22.14	2170	-47.37	20240321	935	22.14	20240926	2200	-48.09	20231106	935	22.14	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
10	20240927	161056	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	2700981	2854	31.63	1248	1248	943	1252	926	1089	946.38	0.00	0	0	1206	1147	1041	982	876	1094	929	51	163	500	650	1	1	10104305	110	-2.64	17.85	12	0.03	-413.00	61.00	2200	20231106	-50.50	935	20240926	16.47	2170	-49.82	20240321	935	16.47	20240926	2200	-50.50	20231106	935	16.47	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
11	20240927	151059	57	100.00	KONEX			N	N	N	N		N	1186	97	2	8.91	2699892	2853	31.62	1248	1248	943	1252	926	1089	946.33	0.00	0	0	1206	1147	1041	982	876	1094	929	51	163	500	650	1	1	10104305	120	-2.87	19.44	12	0.03	-413.00	61.00	2200	20231106	-46.09	935	20240926	26.84	2170	-45.35	20240321	935	26.84	20240926	2200	-46.09	20231106	935	26.84	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
12	20240927	141108	57	100.00	KONEX			N	N	N	N		N	1186	97	2	8.91	2699892	2853	31.62	1248	1248	943	1252	926	1089	946.33	0.00	0	0	1206	1147	1041	982	876	1094	929	51	163	500	650	1	1	10104305	120	-2.87	19.44	12	0.03	-413.00	61.00	2200	20231106	-46.09	935	20240926	26.84	2170	-45.35	20240321	935	26.84	20240926	2200	-46.09	20231106	935	26.84	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
13	20240927	131056	57	100.00	KONEX			N	N	N	N		N	1200	111	2	10.19	7188	6	0.07	1248	1248	1180	1252	926	1089	1198.00	0.00	0	0	1206	1147	1041	982	876	1094	929	51	163	500	650	1	1	10104305	121	-2.91	19.67	12	0.00	-413.00	61.00	2200	20231106	-45.45	935	20240926	28.34	2170	-44.70	20240321	935	28.34	20240926	2200	-45.45	20231106	935	28.34	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
14	20240927	121053	57	100.00	KONEX			N	N	N	N		N	1200	111	2	10.19	7188	6	0.07	1248	1248	1180	1252	926	1089	1198.00	0.00	0	0	1206	1147	1041	982	876	1094	929	51	163	500	650	1	1	10104305	121	-2.91	19.67	12	0.00	-413.00	61.00	2200	20231106	-45.45	935	20240926	28.34	2170	-44.70	20240321	935	28.34	20240926	2200	-45.45	20231106	935	28.34	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
15	20240927	111056	57	100.00	KONEX			N	N	N	N		N	1200	111	2	10.19	7188	6	0.07	1248	1248	1180	1252	926	1089	1198.00	0.00	0	0	1206	1147	1041	982	876	1094	929	51	163	500	650	1	1	10104305	121	-2.91	19.67	12	0.00	-413.00	61.00	2200	20231106	-45.45	935	20240926	28.34	2170	-44.70	20240321	935	28.34	20240926	2200	-45.45	20231106	935	28.34	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
16	20240927	101054	57	100.00	KONEX			N	N	N	N		N	1180	91	2	8.36	3608	3	0.03	1248	1248	1180	1252	926	1089	1202.67	0.00	0	0	1206	1147	1041	982	876	1094	929	51	163	500	650	1	1	10104305	119	-2.86	19.34	12	0.00	-413.00	61.00	2200	20231106	-46.36	935	20240926	26.20	2170	-45.62	20240321	935	26.20	20240926	2200	-46.36	20231106	935	26.20	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
17	20240927	091058	57	100.00	KONEX			N	N	N	N		N	1248	159	2	14.60	1248	1	0.01	1248	1248	1248	1252	926	1089	1248.00	0.00	0	0	1206	1147	1041	982	876	1094	929	51	163	500	650	1	1	10104305	126	-3.02	20.46	12	0.00	-413.00	61.00	2200	20231106	-43.27	935	20240926	33.48	2170	-42.49	20240321	935	33.48	20240926	2200	-43.27	20231106	935	33.48	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
18	20240926	161037	57	100.00	KONEX	신저가		N	N	N	N		N	1089	-6	5	-0.55	8613506	9022	841.60	1100	1100	935	1259	931	1095	954.72	0.00	0	0	1103	1098	1095	1090	1087	1097	1089	51	164	500	650	1	1	10104305	110	-2.64	17.85	12	0.09	-413.00	61.00	2200	20231106	-50.50	935	20240926	16.47	2170	-49.82	20240321	935	16.47	20240926	2200	-50.50	20231106	935	16.47	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
19	20240926	151043	57	100.00	KONEX	신저가		N	N	N	N		N	1089	-6	5	-0.55	8613506	9022	841.60	1100	1100	935	1259	931	1095	954.72	0.00	0	0	1103	1098	1095	1090	1087	1097	1089	51	164	500	650	1	1	10104305	110	-2.64	17.85	12	0.09	-413.00	61.00	2200	20231106	-50.50	935	20240926	16.47	2170	-49.82	20240321	935	16.47	20240926	2200	-50.50	20231106	935	16.47	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
20	20240926	141049	57	100.00	KONEX	신저가		N	N	N	N		N	1089	-6	5	-0.55	8613506	9022	841.60	1100	1100	935	1259	931	1095	954.72	0.00	0	0	1103	1098	1095	1090	1087	1097	1089	51	164	500	650	1	1	10104305	110	-2.64	17.85	12	0.09	-413.00	61.00	2200	20231106	-50.50	935	20240926	16.47	2170	-49.82	20240321	935	16.47	20240926	2200	-50.50	20231106	935	16.47	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
21	20240926	131048	57	100.00	KONEX	신저가		N	N	N	N		N	1089	-6	5	-0.55	8613506	9022	841.60	1100	1100	935	1259	931	1095	954.72	0.00	0	0	1103	1098	1095	1090	1087	1097	1089	51	164	500	650	1	1	10104305	110	-2.64	17.85	12	0.09	-413.00	61.00	2200	20231106	-50.50	935	20240926	16.47	2170	-49.82	20240321	935	16.47	20240926	2200	-50.50	20231106	935	16.47	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
22	20240926	121049	57	100.00	KONEX	신저가		N	N	N	N		N	1089	-6	5	-0.55	8613506	9022	841.60	1100	1100	935	1259	931	1095	954.72	0.00	0	0	1103	1098	1095	1090	1087	1097	1089	51	164	500	650	1	1	10104305	110	-2.64	17.85	12	0.09	-413.00	61.00	2200	20231106	-50.50	935	20240926	16.47	2170	-49.82	20240321	935	16.47	20240926	2200	-50.50	20231106	935	16.47	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
23	20240926	111048	57	100.00	KONEX	신저가		N	N	N	N		N	1089	-6	5	-0.55	8613506	9022	841.60	1100	1100	935	1259	931	1095	954.72	0.00	0	0	1103	1098	1095	1090	1087	1097	1089	51	164	500	650	1	1	10104305	110	-2.64	17.85	12	0.09	-413.00	61.00	2200	20231106	-50.50	935	20240926	16.47	2170	-49.82	20240321	935	16.47	20240926	2200	-50.50	20231106	935	16.47	20240926	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
24	20240926	101052	57	100.00	KONEX			N	N	N	N		N	1098	3	2	0.27	21962	20	1.87	1100	1100	1098	1259	931	1095	1098.10	0.00	0	0	1103	1098	1095	1090	1087	1097	1089	51	164	500	650	1	1	10104305	111	-2.66	18.00	12	0.00	-413.00	61.00	2200	20231106	-50.09	946	20240903	16.07	2170	-49.40	20240321	946	16.07	20240903	2200	-50.09	20231106	946	16.07	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
25	20240926	091047	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	0	0	0.00	0	0	0	1259	931	1095	0.00	0.00	0	0	1103	1098	1095	1090	1087	1097	1089	51	164	500	650	1	1	10104305	111	-2.65	17.95	12	0.00	-413.00	61.00	2200	20231106	-50.23	946	20240903	15.75	2170	-49.54	20240321	946	15.75	20240903	2200	-50.23	20231106	946	15.75	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
26	20240925	161034	57	100.00	KONEX			N	N	N	N		N	1095	8	2	0.74	1171779	1072	187.41	1100	1100	1092	1250	924	1087	1093.08	0.00	0	0	1348	1217	1099	968	850	1158	909	51	163	500	650	1	1	10104305	111	-2.65	17.95	12	0.01	-413.00	61.00	2200	20231106	-50.23	946	20240903	15.75	2170	-49.54	20240321	946	15.75	20240903	2200	-50.23	20231106	946	15.75	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
27	20240925	151044	57	100.00	KONEX			N	N	N	N		N	1093	6	2	0.55	725364	664	116.08	1100	1100	1092	1250	924	1087	1092.42	0.00	0	0	1348	1217	1099	968	850	1158	909	51	163	500	650	1	1	10104305	110	-2.65	17.92	12	0.01	-413.00	61.00	2200	20231106	-50.32	946	20240903	15.54	2170	-49.63	20240321	946	15.54	20240903	2200	-50.32	20231106	946	15.54	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
28	20240925	141045	57	100.00	KONEX			N	N	N	N		N	1094	7	2	0.64	9864	9	1.57	1100	1100	1094	1250	924	1087	1096.00	0.00	0	0	1348	1217	1099	968	850	1158	909	51	163	500	650	1	1	10104305	111	-2.65	17.93	12	0.00	-413.00	61.00	2200	20231106	-50.27	946	20240903	15.64	2170	-49.59	20240321	946	15.64	20240903	2200	-50.27	20231106	946	15.64	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
29	20240925	131039	57	100.00	KONEX			N	N	N	N		N	1094	7	2	0.64	9864	9	1.57	1100	1100	1094	1250	924	1087	1096.00	0.00	0	0	1348	1217	1099	968	850	1158	909	51	163	500	650	1	1	10104305	111	-2.65	17.93	12	0.00	-413.00	61.00	2200	20231106	-50.27	946	20240903	15.64	2170	-49.59	20240321	946	15.64	20240903	2200	-50.27	20231106	946	15.64	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
30	20240925	121045	57	100.00	KONEX			N	N	N	N		N	1097	10	2	0.92	4394	4	0.70	1100	1100	1097	1250	924	1087	1098.50	0.00	0	0	1348	1217	1099	968	850	1158	909	51	163	500	650	1	1	10104305	111	-2.66	17.98	12	0.00	-413.00	61.00	2200	20231106	-50.14	946	20240903	15.96	2170	-49.45	20240321	946	15.96	20240903	2200	-50.14	20231106	946	15.96	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
31	20240925	111041	57	100.00	KONEX			N	N	N	N		N	1097	10	2	0.92	4394	4	0.70	1100	1100	1097	1250	924	1087	1098.50	0.00	0	0	1348	1217	1099	968	850	1158	909	51	163	500	650	1	1	10104305	111	-2.66	17.98	12	0.00	-413.00	61.00	2200	20231106	-50.14	946	20240903	15.96	2170	-49.45	20240321	946	15.96	20240903	2200	-50.14	20231106	946	15.96	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
32	20240925	101038	57	100.00	KONEX			N	N	N	N		N	1100	13	2	1.20	2200	2	0.35	1100	1100	1100	1250	924	1087	1100.00	0.00	0	0	1348	1217	1099	968	850	1158	909	51	163	500	650	1	1	10104305	111	-2.66	18.03	12	0.00	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
33	20240925	091050	57	100.00	KONEX			N	N	N	N		N	1100	13	2	1.20	2200	2	0.35	1100	1100	1100	1250	924	1087	1100.00	0.00	0	0	1348	1217	1099	968	850	1158	909	51	163	500	650	1	1	10104305	111	-2.66	18.03	12	0.00	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
34	20240924	161035	57	100.00	KONEX			N	N	N	N		N	1087	-13	5	-1.18	572261	572	14.08	1230	1230	981	1265	935	1100	1000.46	0.00	0	0	1524	1311	1186	973	848	1418	1080	51	165	500	660	1	1	10104305	110	-2.63	17.82	12	0.01	-413.00	61.00	2200	20231106	-50.59	946	20240903	14.90	2170	-49.91	20240321	946	14.90	20240903	2200	-50.59	20231106	946	14.90	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
35	20240924	151037	57	100.00	KONEX			N	N	N	N		N	1087	-13	5	-1.18	570087	570	14.03	1230	1230	981	1265	935	1100	1000.15	0.00	0	0	1524	1311	1186	973	848	1418	1080	51	165	500	660	1	1	10104305	110	-2.63	17.82	12	0.01	-413.00	61.00	2200	20231106	-50.59	946	20240903	14.90	2170	-49.91	20240321	946	14.90	20240903	2200	-50.59	20231106	946	14.90	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
36	20240924	141026	57	100.00	KONEX			N	N	N	N		N	1099	-1	5	-0.09	86904	87	2.14	1230	1230	981	1265	935	1100	998.90	0.00	0	0	1524	1311	1186	973	848	1418	1080	51	165	500	660	1	1	10104305	111	-2.66	18.02	12	0.00	-413.00	61.00	2200	20231106	-50.05	946	20240903	16.17	2170	-49.35	20240321	946	16.17	20240903	2200	-50.05	20231106	946	16.17	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
37	20240924	131036	57	100.00	KONEX			N	N	N	N		N	1099	-1	5	-0.09	86904	87	2.14	1230	1230	981	1265	935	1100	998.90	0.00	0	0	1524	1311	1186	973	848	1418	1080	51	165	500	660	1	1	10104305	111	-2.66	18.02	12	0.00	-413.00	61.00	2200	20231106	-50.05	946	20240903	16.17	2170	-49.35	20240321	946	16.17	20240903	2200	-50.05	20231106	946	16.17	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
38	20240924	121030	57	100.00	KONEX			N	N	N	N		N	1099	-1	5	-0.09	86904	87	2.14	1230	1230	981	1265	935	1100	998.90	0.00	0	0	1524	1311	1186	973	848	1418	1080	51	165	500	660	1	1	10104305	111	-2.66	18.02	12	0.00	-413.00	61.00	2200	20231106	-50.05	946	20240903	16.17	2170	-49.35	20240321	946	16.17	20240903	2200	-50.05	20231106	946	16.17	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
39	20240924	111038	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	12230	11	0.27	1230	1230	1100	1265	935	1100	1111.82	0.00	0	0	1524	1311	1186	973	848	1418	1080	51	165	500	660	1	1	10104305	111	-2.66	18.03	12	0.00	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
40	20240924	101036	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	12230	11	0.27	1230	1230	1100	1265	935	1100	1111.82	0.00	0	0	1524	1311	1186	973	848	1418	1080	51	165	500	660	1	1	10104305	111	-2.66	18.03	12	0.00	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
41	20240924	091040	57	100.00	KONEX			N	N	N	N		N	1230	130	2	11.82	1230	1	0.02	1230	1230	1230	1265	935	1100	1230.00	0.00	0	0	1524	1311	1186	973	848	1418	1080	51	165	500	660	1	1	10104305	124	-2.98	20.16	12	0.00	-413.00	61.00	2200	20231106	-44.09	946	20240903	30.02	2170	-43.32	20240321	946	30.02	20240903	2200	-44.09	20231106	946	30.02	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
42	20240923	161031	57	100.00	KONEX			N	N	N	N		N	1100	-148	5	-11.86	4311638	4062	70.70	1061	1399	1061	1435	1061	1248	1061.46	0.00	0	0	1367	1307	1188	1128	1009	1337	1158	51	187	500	740	1	1	10104305	111	-2.66	18.03	12	0.04	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
43	20240923	151034	57	100.00	KONEX			N	N	N	N		N	1100	-148	5	-11.86	4311638	4062	70.70	1061	1399	1061	1435	1061	1248	1061.46	0.00	0	0	1367	1307	1188	1128	1009	1337	1158	51	187	500	740	1	1	10104305	111	-2.66	18.03	12	0.04	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
44	20240923	141040	57	100.00	KONEX			N	N	N	N		N	1250	2	2	0.16	4310538	4061	70.69	1061	1399	1061	1435	1061	1248	1061.45	0.00	0	0	1367	1307	1188	1128	1009	1337	1158	51	187	500	740	1	1	10104305	126	-3.03	20.49	12	0.04	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
45	20240923	131036	57	100.00	KONEX			N	N	N	N		N	1250	2	2	0.16	4310538	4061	70.69	1061	1399	1061	1435	1061	1248	1061.45	0.00	0	0	1367	1307	1188	1128	1009	1337	1158	51	187	500	740	1	1	10104305	126	-3.03	20.49	12	0.04	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
46	20240923	121038	57	100.00	KONEX			N	N	N	N		N	1250	2	2	0.16	4310538	4061	70.69	1061	1399	1061	1435	1061	1248	1061.45	0.00	0	0	1367	1307	1188	1128	1009	1337	1158	51	187	500	740	1	1	10104305	126	-3.03	20.49	12	0.04	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
47	20240923	111036	57	100.00	KONEX			N	N	N	N		N	1250	2	2	0.16	4310538	4061	70.69	1061	1399	1061	1435	1061	1248	1061.45	0.00	0	0	1367	1307	1188	1128	1009	1337	1158	51	187	500	740	1	1	10104305	126	-3.03	20.49	12	0.04	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
48	20240923	101034	57	100.00	KONEX			N	N	N	N		N	1250	2	2	0.16	4310538	4061	70.69	1061	1399	1061	1435	1061	1248	1061.45	0.00	0	0	1367	1307	1188	1128	1009	1337	1158	51	187	500	740	1	1	10104305	126	-3.03	20.49	12	0.04	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
49	20240923	091036	57	100.00	KONEX			N	N	N	N		N	1399	151	2	12.10	830378	782	13.61	1061	1399	1061	1435	1061	1248	1061.86	0.00	0	0	1367	1307	1188	1128	1009	1337	1158	51	187	500	740	1	1	10104305	141	-3.39	22.93	12	0.01	-413.00	61.00	2200	20231106	-36.41	946	20240903	47.89	2170	-35.53	20240321	946	47.89	20240903	2200	-36.41	20231106	946	47.89	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
50	20240913	160943	57	100.00	KONEX			N	N	N	N		N	1100	-64	5	-5.50	4609	4	0.55	1309	1309	1100	1338	990	1164	1152.25	0.00	0	0	1391	1277	1131	1017	871	1204	944	51	174	500	690	1	1	10104305	111	-2.66	18.03	12	0.00	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
51	20240913	150952	57	100.00	KONEX			N	N	N	N		N	1100	-64	5	-5.50	4609	4	0.55	1309	1309	1100	1338	990	1164	1152.25	0.00	0	0	1391	1277	1131	1017	871	1204	944	51	174	500	690	1	1	10104305	111	-2.66	18.03	12	0.00	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
52	20240913	140954	57	100.00	KONEX			N	N	N	N		N	1100	-64	5	-5.50	4609	4	0.55	1309	1309	1100	1338	990	1164	1152.25	0.00	0	0	1391	1277	1131	1017	871	1204	944	51	174	500	690	1	1	10104305	111	-2.66	18.03	12	0.00	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
53	20240913	130948	57	100.00	KONEX			N	N	N	N		N	1100	-64	5	-5.50	4609	4	0.55	1309	1309	1100	1338	990	1164	1152.25	0.00	0	0	1391	1277	1131	1017	871	1204	944	51	174	500	690	1	1	10104305	111	-2.66	18.03	12	0.00	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
54	20240913	120949	57	100.00	KONEX			N	N	N	N		N	1100	-64	5	-5.50	4609	4	0.55	1309	1309	1100	1338	990	1164	1152.25	0.00	0	0	1391	1277	1131	1017	871	1204	944	51	174	500	690	1	1	10104305	111	-2.66	18.03	12	0.00	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
55	20240913	110951	57	100.00	KONEX			N	N	N	N		N	1100	-64	5	-5.50	2409	2	0.27	1309	1309	1100	1338	990	1164	1204.50	0.00	0	0	1391	1277	1131	1017	871	1204	944	51	174	500	690	1	1	10104305	111	-2.66	18.03	12	0.00	-413.00	61.00	2200	20231106	-50.00	946	20240903	16.28	2170	-49.31	20240321	946	16.28	20240903	2200	-50.00	20231106	946	16.28	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
56	20240913	100954	57	100.00	KONEX			N	N	N	N		N	1309	145	2	12.46	1309	1	0.14	1309	1309	1309	1338	990	1164	1309.00	0.00	0	0	1391	1277	1131	1017	871	1204	944	51	174	500	690	1	1	10104305	132	-3.17	21.46	12	0.00	-413.00	61.00	2200	20231106	-40.50	946	20240903	38.37	2170	-39.68	20240321	946	38.37	20240903	2200	-40.50	20231106	946	38.37	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
57	20240913	090956	57	100.00	KONEX			N	N	N	N		N	1309	145	2	12.46	1309	1	0.14	1309	1309	1309	1338	990	1164	1309.00	0.00	0	0	1391	1277	1131	1017	871	1204	944	51	174	500	690	1	1	10104305	132	-3.17	21.46	12	0.00	-413.00	61.00	2200	20231106	-40.50	946	20240903	38.37	2170	-39.68	20240321	946	38.37	20240903	2200	-40.50	20231106	946	38.37	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
58	20240912	160934	57	100.00	KONEX			N	N	N	N		N	1164	11	2	0.95	736638	731	35.49	1245	1245	985	1325	981	1153	1007.71	0.00	0	0	1153	1153	1153	1153	1153	1153	1153	51	172	500	690	1	1	10104305	118	-2.82	19.08	12	0.01	-413.00	61.00	2200	20231106	-47.09	946	20240903	23.04	2170	-46.36	20240321	946	23.04	20240903	2200	-47.09	20231106	946	23.04	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
59	20240912	150948	57	100.00	KONEX			N	N	N	N		N	1164	11	2	0.95	736638	731	35.49	1245	1245	985	1325	981	1153	1007.71	0.00	0	0	1153	1153	1153	1153	1153	1153	1153	51	172	500	690	1	1	10104305	118	-2.82	19.08	12	0.01	-413.00	61.00	2200	20231106	-47.09	946	20240903	23.04	2170	-46.36	20240321	946	23.04	20240903	2200	-47.09	20231106	946	23.04	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
60	20240912	140952	57	100.00	KONEX			N	N	N	N		N	1164	11	2	0.95	736638	731	35.49	1245	1245	985	1325	981	1153	1007.71	0.00	0	0	1153	1153	1153	1153	1153	1153	1153	51	172	500	690	1	1	10104305	118	-2.82	19.08	12	0.01	-413.00	61.00	2200	20231106	-47.09	946	20240903	23.04	2170	-46.36	20240321	946	23.04	20240903	2200	-47.09	20231106	946	23.04	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
61	20240912	130944	57	100.00	KONEX			N	N	N	N		N	1164	11	2	0.95	736638	731	35.49	1245	1245	985	1325	981	1153	1007.71	0.00	0	0	1153	1153	1153	1153	1153	1153	1153	51	172	500	690	1	1	10104305	118	-2.82	19.08	12	0.01	-413.00	61.00	2200	20231106	-47.09	946	20240903	23.04	2170	-46.36	20240321	946	23.04	20240903	2200	-47.09	20231106	946	23.04	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
62	20240912	120942	57	100.00	KONEX			N	N	N	N		N	1164	11	2	0.95	736638	731	35.49	1245	1245	985	1325	981	1153	1007.71	0.00	0	0	1153	1153	1153	1153	1153	1153	1153	51	172	500	690	1	1	10104305	118	-2.82	19.08	12	0.01	-413.00	61.00	2200	20231106	-47.09	946	20240903	23.04	2170	-46.36	20240321	946	23.04	20240903	2200	-47.09	20231106	946	23.04	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
63	20240912	110942	57	100.00	KONEX			N	N	N	N		N	1169	16	2	1.39	725474	720	34.95	1245	1245	985	1325	981	1153	1007.60	0.00	0	0	1153	1153	1153	1153	1153	1153	1153	51	172	500	690	1	1	10104305	118	-2.83	19.16	12	0.01	-413.00	61.00	2200	20231106	-46.86	946	20240903	23.57	2170	-46.13	20240321	946	23.57	20240903	2200	-46.86	20231106	946	23.57	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
64	20240912	100944	57	100.00	KONEX			N	N	N	N		N	1182	29	2	2.52	627278	636	30.87	1245	1245	985	1325	981	1153	986.29	0.00	0	0	1153	1153	1153	1153	1153	1153	1153	51	172	500	690	1	1	10104305	119	-2.86	19.38	12	0.01	-413.00	61.00	2200	20231106	-46.27	946	20240903	24.95	2170	-45.53	20240321	946	24.95	20240903	2200	-46.27	20231106	946	24.95	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
65	20240912	090944	57	100.00	KONEX			N	N	N	N		N	1245	92	2	7.98	625110	634	30.78	1245	1245	985	1325	981	1153	985.98	0.00	0	0	1153	1153	1153	1153	1153	1153	1153	51	172	500	690	1	1	10104305	126	-3.01	20.41	12	0.01	-413.00	61.00	2200	20231106	-43.41	946	20240903	31.61	2170	-42.63	20240321	946	31.61	20240903	2200	-43.41	20231106	946	31.61	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
66	20240911	160923	57	100.00	KONEX			N	N	N	N		N	1153	-203	5	-14.97	2375180	2060	410.36	1153	1153	1153	1559	1153	1356	1153.00	0.00	0	0	1590	1472	1246	1128	902	1360	1016	51	203	500	810	1	1	10104305	117	-2.79	18.90	12	0.02	-413.00	61.00	2200	20231106	-47.59	946	20240903	21.88	2170	-46.87	20240321	946	21.88	20240903	2200	-47.59	20231106	946	21.88	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
67	20240911	150929	57	100.00	KONEX			N	N	N	N		N	1153	-203	4	-14.97	541910	470	93.63	1153	1153	1153	1559	1153	1356	1153.00	0.00	0	0	1590	1472	1246	1128	902	1360	1016	51	203	500	810	1	1	10104305	117	-2.79	18.90	12	0.00	-413.00	61.00	2200	20231106	-47.59	946	20240903	21.88	2170	-46.87	20240321	946	21.88	20240903	2200	-47.59	20231106	946	21.88	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
68	20240911	140932	57	100.00	KONEX			N	N	N	N		N	1153	-203	4	-14.97	513085	445	88.65	1153	1153	1153	1559	1153	1356	1153.00	0.00	0	0	1590	1472	1246	1128	902	1360	1016	51	203	500	810	1	1	10104305	117	-2.79	18.90	12	0.00	-413.00	61.00	2200	20231106	-47.59	946	20240903	21.88	2170	-46.87	20240321	946	21.88	20240903	2200	-47.59	20231106	946	21.88	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
69	20240911	130928	57	100.00	KONEX			N	N	N	N		N	1153	-203	4	-14.97	513085	445	88.65	1153	1153	1153	1559	1153	1356	1153.00	0.00	0	0	1590	1472	1246	1128	902	1360	1016	51	203	500	810	1	1	10104305	117	-2.79	18.90	12	0.00	-413.00	61.00	2200	20231106	-47.59	946	20240903	21.88	2170	-46.87	20240321	946	21.88	20240903	2200	-47.59	20231106	946	21.88	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
70	20240911	120932	57	100.00	KONEX			N	N	N	N		N	1153	-203	4	-14.97	513085	445	88.65	1153	1153	1153	1559	1153	1356	1153.00	0.00	0	0	1590	1472	1246	1128	902	1360	1016	51	203	500	810	1	1	10104305	117	-2.79	18.90	12	0.00	-413.00	61.00	2200	20231106	-47.59	946	20240903	21.88	2170	-46.87	20240321	946	21.88	20240903	2200	-47.59	20231106	946	21.88	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
71	20240911	110923	57	100.00	KONEX			N	N	N	N		N	1153	-203	4	-14.97	513085	445	88.65	1153	1153	1153	1559	1153	1356	1153.00	0.00	0	0	1590	1472	1246	1128	902	1360	1016	51	203	500	810	1	1	10104305	117	-2.79	18.90	12	0.00	-413.00	61.00	2200	20231106	-47.59	946	20240903	21.88	2170	-46.87	20240321	946	21.88	20240903	2200	-47.59	20231106	946	21.88	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
72	20240911	100919	57	100.00	KONEX			N	N	N	N		N	1153	-203	4	-14.97	513085	445	88.65	1153	1153	1153	1559	1153	1356	1153.00	0.00	0	0	1590	1472	1246	1128	902	1360	1016	51	203	500	810	1	1	10104305	117	-2.79	18.90	12	0.00	-413.00	61.00	2200	20231106	-47.59	946	20240903	21.88	2170	-46.87	20240321	946	21.88	20240903	2200	-47.59	20231106	946	21.88	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
73	20240911	090935	57	100.00	KONEX			N	N	N	N		N	1153	-203	4	-14.97	17295	15	2.99	1153	1153	1153	1559	1153	1356	1153.00	0.00	0	0	1590	1472	1246	1128	902	1360	1016	51	203	500	810	1	1	10104305	117	-2.79	18.90	12	0.00	-413.00	61.00	2200	20231106	-47.59	946	20240903	21.88	2170	-46.87	20240321	946	21.88	20240903	2200	-47.59	20231106	946	21.88	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
74	20240910	160923	57	100.00	KONEX			N	N	N	N		N	1356	158	2	13.19	512720	502	7171.43	1364	1364	1020	1377	1019	1198	1021.35	0.00	0	0	1366	1282	1206	1122	1046	1244	1084	51	179	500	710	1	1	10104305	137	-3.28	22.23	12	0.00	-413.00	61.00	2200	20231106	-38.36	946	20240903	43.34	2170	-37.51	20240321	946	43.34	20240903	2200	-38.36	20231106	946	43.34	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
75	20240910	150932	57	100.00	KONEX			N	N	N	N		N	1356	158	2	13.19	512720	502	7171.43	1364	1364	1020	1377	1019	1198	1021.35	0.00	0	0	1366	1282	1206	1122	1046	1244	1084	51	179	500	710	1	1	10104305	137	-3.28	22.23	12	0.00	-413.00	61.00	2200	20231106	-38.36	946	20240903	43.34	2170	-37.51	20240321	946	43.34	20240903	2200	-38.36	20231106	946	43.34	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
76	20240910	140924	57	100.00	KONEX			N	N	N	N		N	1356	158	2	13.19	512720	502	7171.43	1364	1364	1020	1377	1019	1198	1021.35	0.00	0	0	1366	1282	1206	1122	1046	1244	1084	51	179	500	710	1	1	10104305	137	-3.28	22.23	12	0.00	-413.00	61.00	2200	20231106	-38.36	946	20240903	43.34	2170	-37.51	20240321	946	43.34	20240903	2200	-38.36	20231106	946	43.34	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
77	20240910	130924	57	100.00	KONEX			N	N	N	N		N	1356	158	2	13.19	512720	502	7171.43	1364	1364	1020	1377	1019	1198	1021.35	0.00	0	0	1366	1282	1206	1122	1046	1244	1084	51	179	500	710	1	1	10104305	137	-3.28	22.23	12	0.00	-413.00	61.00	2200	20231106	-38.36	946	20240903	43.34	2170	-37.51	20240321	946	43.34	20240903	2200	-38.36	20231106	946	43.34	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
78	20240910	120925	57	100.00	KONEX			N	N	N	N		N	1356	158	2	13.19	512720	502	7171.43	1364	1364	1020	1377	1019	1198	1021.35	0.00	0	0	1366	1282	1206	1122	1046	1244	1084	51	179	500	710	1	1	10104305	137	-3.28	22.23	12	0.00	-413.00	61.00	2200	20231106	-38.36	946	20240903	43.34	2170	-37.51	20240321	946	43.34	20240903	2200	-38.36	20231106	946	43.34	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
79	20240910	110923	57	100.00	KONEX			N	N	N	N		N	1356	158	2	13.19	512720	502	7171.43	1364	1364	1020	1377	1019	1198	1021.35	0.00	0	0	1366	1282	1206	1122	1046	1244	1084	51	179	500	710	1	1	10104305	137	-3.28	22.23	12	0.00	-413.00	61.00	2200	20231106	-38.36	946	20240903	43.34	2170	-37.51	20240321	946	43.34	20240903	2200	-38.36	20231106	946	43.34	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
80	20240910	100927	57	100.00	KONEX			N	N	N	N		N	1364	166	2	13.86	1364	1	14.29	1364	1364	1364	1377	1019	1198	1364.00	0.00	0	0	1366	1282	1206	1122	1046	1244	1084	51	179	500	710	1	1	10104305	138	-3.30	22.36	12	0.00	-413.00	61.00	2200	20231106	-38.00	946	20240903	44.19	2170	-37.14	20240321	946	44.19	20240903	2200	-38.00	20231106	946	44.19	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
81	20240910	090923	57	100.00	KONEX			N	N	N	N		N	1364	166	2	13.86	1364	1	14.29	1364	1364	1364	1377	1019	1198	1364.00	0.00	0	0	1366	1282	1206	1122	1046	1244	1084	51	179	500	710	1	1	10104305	138	-3.30	22.36	12	0.00	-413.00	61.00	2200	20231106	-38.00	946	20240903	44.19	2170	-37.14	20240321	946	44.19	20240903	2200	-38.00	20231106	946	44.19	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
82	20240909	160906	57	100.00	KONEX			N	N	N	N		N	1198	59	2	5.18	8298	7	0.06	1290	1290	1130	1309	969	1139	1185.43	0.00	0	0	1230	1184	1104	1058	978	1144	1018	51	170	500	680	1	1	10104305	121	-2.90	19.64	12	0.00	-413.00	61.00	2200	20231106	-45.55	946	20240903	26.64	2170	-44.79	20240321	946	26.64	20240903	2200	-45.55	20231106	946	26.64	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
83	20240909	150916	57	100.00	KONEX			N	N	N	N		N	1198	59	2	5.18	8298	7	0.06	1290	1290	1130	1309	969	1139	1185.43	0.00	0	0	1230	1184	1104	1058	978	1144	1018	51	170	500	680	1	1	10104305	121	-2.90	19.64	12	0.00	-413.00	61.00	2200	20231106	-45.55	946	20240903	26.64	2170	-44.79	20240321	946	26.64	20240903	2200	-45.55	20231106	946	26.64	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
84	20240909	140918	57	100.00	KONEX			N	N	N	N		N	1198	59	2	5.18	8298	7	0.06	1290	1290	1130	1309	969	1139	1185.43	0.00	0	0	1230	1184	1104	1058	978	1144	1018	51	170	500	680	1	1	10104305	121	-2.90	19.64	12	0.00	-413.00	61.00	2200	20231106	-45.55	946	20240903	26.64	2170	-44.79	20240321	946	26.64	20240903	2200	-45.55	20231106	946	26.64	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
85	20240909	130912	57	100.00	KONEX			N	N	N	N		N	1198	59	2	5.18	8298	7	0.06	1290	1290	1130	1309	969	1139	1185.43	0.00	0	0	1230	1184	1104	1058	978	1144	1018	51	170	500	680	1	1	10104305	121	-2.90	19.64	12	0.00	-413.00	61.00	2200	20231106	-45.55	946	20240903	26.64	2170	-44.79	20240321	946	26.64	20240903	2200	-45.55	20231106	946	26.64	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
86	20240909	120910	57	100.00	KONEX			N	N	N	N		N	1198	59	2	5.18	8298	7	0.06	1290	1290	1130	1309	969	1139	1185.43	0.00	0	0	1230	1184	1104	1058	978	1144	1018	51	170	500	680	1	1	10104305	121	-2.90	19.64	12	0.00	-413.00	61.00	2200	20231106	-45.55	946	20240903	26.64	2170	-44.79	20240321	946	26.64	20240903	2200	-45.55	20231106	946	26.64	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
87	20240909	110911	57	100.00	KONEX			N	N	N	N		N	1198	59	2	5.18	8298	7	0.06	1290	1290	1130	1309	969	1139	1185.43	0.00	0	0	1230	1184	1104	1058	978	1144	1018	51	170	500	680	1	1	10104305	121	-2.90	19.64	12	0.00	-413.00	61.00	2200	20231106	-45.55	946	20240903	26.64	2170	-44.79	20240321	946	26.64	20240903	2200	-45.55	20231106	946	26.64	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
88	20240909	100914	57	100.00	KONEX			N	N	N	N		N	1250	111	2	9.75	4840	4	0.03	1290	1290	1150	1309	969	1139	1210.00	0.00	0	0	1230	1184	1104	1058	978	1144	1018	51	170	500	680	1	1	10104305	126	-3.03	20.49	12	0.00	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
89	20240909	090908	57	100.00	KONEX			N	N	N	N		N	1290	151	2	13.26	1290	1	0.01	1290	1290	1290	1309	969	1139	1290.00	0.00	0	0	1230	1184	1104	1058	978	1144	1018	51	170	500	680	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2200	20231106	-41.36	946	20240903	36.36	2170	-40.55	20240321	946	36.36	20240903	2200	-41.36	20231106	946	36.36	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
90	20240906	160855	57	100.00	KONEX			N	N	N	N		N	1139	-50	5	-4.21	13009906	12431	216.15	1150	1150	1024	1367	1011	1189	1046.57	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	51	178	500	710	1	1	10104305	115	-2.76	18.67	12	0.12	-413.00	61.00	2200	20231106	-48.23	946	20240903	20.40	2170	-47.51	20240321	946	20.40	20240903	2200	-48.23	20231106	946	20.40	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
91	20240906	150910	57	100.00	KONEX			N	N	N	N		N	1139	-50	5	-4.21	13009906	12431	216.15	1150	1150	1024	1367	1011	1189	1046.57	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	51	178	500	710	1	1	10104305	115	-2.76	18.67	12	0.12	-413.00	61.00	2200	20231106	-48.23	946	20240903	20.40	2170	-47.51	20240321	946	20.40	20240903	2200	-48.23	20231106	946	20.40	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
92	20240906	140919	57	100.00	KONEX			N	N	N	N		N	1150	-39	5	-3.28	1857250	1615	28.08	1150	1150	1150	1367	1011	1189	1150.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	51	178	500	710	1	1	10104305	116	-2.78	18.85	12	0.02	-413.00	61.00	2200	20231106	-47.73	946	20240903	21.56	2170	-47.00	20240321	946	21.56	20240903	2200	-47.73	20231106	946	21.56	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
93	20240906	130911	57	100.00	KONEX			N	N	N	N		N	1150	-39	5	-3.28	1483500	1290	22.43	1150	1150	1150	1367	1011	1189	1150.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	51	178	500	710	1	1	10104305	116	-2.78	18.85	12	0.01	-413.00	61.00	2200	20231106	-47.73	946	20240903	21.56	2170	-47.00	20240321	946	21.56	20240903	2200	-47.73	20231106	946	21.56	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
94	20240906	120911	57	100.00	KONEX			N	N	N	N		N	1150	-39	5	-3.28	1144250	995	17.30	1150	1150	1150	1367	1011	1189	1150.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	51	178	500	710	1	1	10104305	116	-2.78	18.85	12	0.01	-413.00	61.00	2200	20231106	-47.73	946	20240903	21.56	2170	-47.00	20240321	946	21.56	20240903	2200	-47.73	20231106	946	21.56	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
95	20240906	110913	57	100.00	KONEX			N	N	N	N		N	1150	-39	5	-3.28	1150	1	0.02	1150	1150	1150	1367	1011	1189	1150.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	51	178	500	710	1	1	10104305	116	-2.78	18.85	12	0.00	-413.00	61.00	2200	20231106	-47.73	946	20240903	21.56	2170	-47.00	20240321	946	21.56	20240903	2200	-47.73	20231106	946	21.56	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
96	20240906	100908	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	51	178	500	710	1	1	10104305	120	-2.88	19.49	12	0.00	-413.00	61.00	2200	20231106	-45.95	946	20240903	25.69	2170	-45.21	20240321	946	25.69	20240903	2200	-45.95	20231106	946	25.69	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
97	20240906	090909	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1189	1189	1189	1189	1189	1189	1189	51	178	500	710	1	1	10104305	120	-2.88	19.49	12	0.00	-413.00	61.00	2200	20231106	-45.95	946	20240903	25.69	2170	-45.21	20240321	946	25.69	20240903	2200	-45.95	20231106	946	25.69	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
98	20240905	160854	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	6837939	5751	546.67	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1637	1517	1290	1170	943	1404	1057	51	209	500	830	1	1	10104305	120	-2.88	19.49	12	0.06	-413.00	61.00	2200	20231106	-45.95	946	20240903	25.69	2170	-45.21	20240321	946	25.69	20240903	2200	-45.95	20231106	946	25.69	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
99	20240905	150910	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	6837939	5751	546.67	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1637	1517	1290	1170	943	1404	1057	51	209	500	830	1	1	10104305	120	-2.88	19.49	12	0.06	-413.00	61.00	2200	20231106	-45.95	946	20240903	25.69	2170	-45.21	20240321	946	25.69	20240903	2200	-45.95	20231106	946	25.69	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
100	20240905	140905	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	6837939	5751	546.67	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1637	1517	1290	1170	943	1404	1057	51	209	500	830	1	1	10104305	120	-2.88	19.49	12	0.06	-413.00	61.00	2200	20231106	-45.95	946	20240903	25.69	2170	-45.21	20240321	946	25.69	20240903	2200	-45.95	20231106	946	25.69	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
101	20240905	130906	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	6837939	5751	546.67	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1637	1517	1290	1170	943	1404	1057	51	209	500	830	1	1	10104305	120	-2.88	19.49	12	0.06	-413.00	61.00	2200	20231106	-45.95	946	20240903	25.69	2170	-45.21	20240321	946	25.69	20240903	2200	-45.95	20231106	946	25.69	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
102	20240905	120905	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	6831994	5746	546.20	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1637	1517	1290	1170	943	1404	1057	51	209	500	830	1	1	10104305	120	-2.88	19.49	12	0.06	-413.00	61.00	2200	20231106	-45.95	946	20240903	25.69	2170	-45.21	20240321	946	25.69	20240903	2200	-45.95	20231106	946	25.69	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
103	20240905	110902	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	6828427	5743	545.91	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1637	1517	1290	1170	943	1404	1057	51	209	500	830	1	1	10104305	120	-2.88	19.49	12	0.06	-413.00	61.00	2200	20231106	-45.95	946	20240903	25.69	2170	-45.21	20240321	946	25.69	20240903	2200	-45.95	20231106	946	25.69	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
104	20240905	100902	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	6827238	5742	545.82	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1637	1517	1290	1170	943	1404	1057	51	209	500	830	1	1	10104305	120	-2.88	19.49	12	0.06	-413.00	61.00	2200	20231106	-45.95	946	20240903	25.69	2170	-45.21	20240321	946	25.69	20240903	2200	-45.95	20231106	946	25.69	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
105	20240905	090909	57	100.00	KONEX			N	N	N	N		N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	0.00	0	0	1637	1517	1290	1170	943	1404	1057	51	209	500	830	1	1	10104305	141	-3.38	22.92	12	0.00	-413.00	61.00	2200	20231106	-36.45	946	20240903	47.78	2170	-35.58	20240321	946	47.78	20240903	2200	-36.45	20231106	946	47.78	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
106	20240904	160846	57	100.00	KONEX			N	N	N	N		N	1398	148	2	11.84	1119652	1052	17533.33	1410	1410	1063	1437	1063	1250	1064.31	0.00	0	0	1474	1362	1154	1042	834	1418	1098	51	187	500	750	1	1	10104305	141	-3.38	22.92	12	0.01	-413.00	61.00	2200	20231106	-36.45	946	20240903	47.78	2170	-35.58	20240321	946	47.78	20240903	2200	-36.45	20231106	946	47.78	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
107	20240904	150853	57	100.00	KONEX			N	N	N	N		N	1398	148	2	11.84	1119652	1052	17533.33	1410	1410	1063	1437	1063	1250	1064.31	0.00	0	0	1474	1362	1154	1042	834	1418	1098	51	187	500	750	1	1	10104305	141	-3.38	22.92	12	0.01	-413.00	61.00	2200	20231106	-36.45	946	20240903	47.78	2170	-35.58	20240321	946	47.78	20240903	2200	-36.45	20231106	946	47.78	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
108	20240904	140857	57	100.00	KONEX			N	N	N	N		N	1398	148	2	11.84	1119652	1052	17533.33	1410	1410	1063	1437	1063	1250	1064.31	0.00	0	0	1474	1362	1154	1042	834	1418	1098	51	187	500	750	1	1	10104305	141	-3.38	22.92	12	0.01	-413.00	61.00	2200	20231106	-36.45	946	20240903	47.78	2170	-35.58	20240321	946	47.78	20240903	2200	-36.45	20231106	946	47.78	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
109	20240904	130855	57	100.00	KONEX			N	N	N	N		N	1398	148	2	11.84	1119652	1052	17533.33	1410	1410	1063	1437	1063	1250	1064.31	0.00	0	0	1474	1362	1154	1042	834	1418	1098	51	187	500	750	1	1	10104305	141	-3.38	22.92	12	0.01	-413.00	61.00	2200	20231106	-36.45	946	20240903	47.78	2170	-35.58	20240321	946	47.78	20240903	2200	-36.45	20231106	946	47.78	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
110	20240904	120852	57	100.00	KONEX			N	N	N	N		N	1398	148	2	11.84	1119652	1052	17533.33	1410	1410	1063	1437	1063	1250	1064.31	0.00	0	0	1474	1362	1154	1042	834	1418	1098	51	187	500	750	1	1	10104305	141	-3.38	22.92	12	0.01	-413.00	61.00	2200	20231106	-36.45	946	20240903	47.78	2170	-35.58	20240321	946	47.78	20240903	2200	-36.45	20231106	946	47.78	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
111	20240904	110849	57	100.00	KONEX			N	N	N	N		N	1398	148	2	11.84	1119652	1052	17533.33	1410	1410	1063	1437	1063	1250	1064.31	0.00	0	0	1474	1362	1154	1042	834	1418	1098	51	187	500	750	1	1	10104305	141	-3.38	22.92	12	0.01	-413.00	61.00	2200	20231106	-36.45	946	20240903	47.78	2170	-35.58	20240321	946	47.78	20240903	2200	-36.45	20231106	946	47.78	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
112	20240904	100851	57	100.00	KONEX			N	N	N	N		N	1410	160	2	12.80	534667	502	8366.67	1410	1410	1063	1437	1063	1250	1065.07	0.00	0	0	1474	1362	1154	1042	834	1418	1098	51	187	500	750	1	1	10104305	142	-3.41	23.11	12	0.00	-413.00	61.00	2200	20231106	-35.91	946	20240903	49.05	2170	-35.02	20240321	946	49.05	20240903	2200	-35.91	20231106	946	49.05	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
113	20240904	090856	57	100.00	KONEX			N	N	N	N		N	1410	160	2	12.80	1410	1	16.67	1410	1410	1410	1437	1063	1250	1410.00	0.00	0	0	1474	1362	1154	1042	834	1418	1098	51	187	500	750	1	1	10104305	142	-3.41	23.11	12	0.00	-413.00	61.00	2200	20231106	-35.91	946	20240903	49.05	2170	-35.02	20240321	946	49.05	20240903	2200	-35.91	20231106	946	49.05	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
114	20240903	160839	57	100.00	KONEX	신저가		N	N	N	N		N	1250	145	2	13.12	6701	6	0.43	946	1266	946	1270	940	1105	1116.83	0.00	0	0	1105	1105	1105	1105	1105	1105	1105	51	165	500	660	1	1	10104305	126	-3.03	20.49	12	0.00	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
115	20240903	150848	57	100.00	KONEX	신저가		N	N	N	N		N	1250	145	2	13.12	6701	6	0.43	946	1266	946	1270	940	1105	1116.83	0.00	0	0	1105	1105	1105	1105	1105	1105	1105	51	165	500	660	1	1	10104305	126	-3.03	20.49	12	0.00	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
116	20240903	140848	57	100.00	KONEX	신저가		N	N	N	N		N	1250	145	2	13.12	6701	6	0.43	946	1266	946	1270	940	1105	1116.83	0.00	0	0	1105	1105	1105	1105	1105	1105	1105	51	165	500	660	1	1	10104305	126	-3.03	20.49	12	0.00	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
117	20240903	130848	57	100.00	KONEX	신저가		N	N	N	N		N	1250	145	2	13.12	6701	6	0.43	946	1266	946	1270	940	1105	1116.83	0.00	0	0	1105	1105	1105	1105	1105	1105	1105	51	165	500	660	1	1	10104305	126	-3.03	20.49	12	0.00	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
118	20240903	120836	57	100.00	KONEX	신저가		N	N	N	N		N	1250	145	2	13.12	6701	6	0.43	946	1266	946	1270	940	1105	1116.83	0.00	0	0	1105	1105	1105	1105	1105	1105	1105	51	165	500	660	1	1	10104305	126	-3.03	20.49	12	0.00	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
119	20240903	110837	57	100.00	KONEX	신저가		N	N	N	N		N	1250	145	2	13.12	6701	6	0.43	946	1266	946	1270	940	1105	1116.83	0.00	0	0	1105	1105	1105	1105	1105	1105	1105	51	165	500	660	1	1	10104305	126	-3.03	20.49	12	0.00	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
120	20240903	100837	57	100.00	KONEX	신저가		N	N	N	N		N	1250	145	2	13.12	6701	6	0.43	946	1266	946	1270	940	1105	1116.83	0.00	0	0	1105	1105	1105	1105	1105	1105	1105	51	165	500	660	1	1	10104305	126	-3.03	20.49	12	0.00	-413.00	61.00	2200	20231106	-43.18	946	20240903	32.14	2170	-42.40	20240321	946	32.14	20240903	2200	-43.18	20231106	946	32.14	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
121	20240903	090839	57	100.00	KONEX	신저가		N	N	N	N		N	1266	161	2	14.57	2212	2	0.14	946	1266	946	1270	940	1105	1106.00	0.00	0	0	1105	1105	1105	1105	1105	1105	1105	51	165	500	660	1	1	10104305	128	-3.07	20.75	12	0.00	-413.00	61.00	2200	20231106	-42.45	946	20240903	33.83	2170	-41.66	20240321	946	33.83	20240903	2200	-42.45	20231106	946	33.83	20240903	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
122	20240902	160830	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	1526005	1381	10.27	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1607	1453	1245	1091	883	1349	987	51	194	500	770	1	1	10104305	112	-2.68	18.11	12	0.01	-413.00	61.00	2200	20231106	-49.77	1001	20230919	10.39	2170	-49.08	20240321	1037	6.56	20240830	2200	-49.77	20231106	1001	10.39	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
123	20240902	150843	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	1526005	1381	10.27	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1607	1453	1245	1091	883	1349	987	51	194	500	770	1	1	10104305	112	-2.68	18.11	12	0.01	-413.00	61.00	2200	20231106	-49.77	1001	20230919	10.39	2170	-49.08	20240321	1037	6.56	20240830	2200	-49.77	20231106	1001	10.39	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
124	20240902	140841	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	904995	819	6.09	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1607	1453	1245	1091	883	1349	987	51	194	500	770	1	1	10104305	112	-2.68	18.11	12	0.01	-413.00	61.00	2200	20231106	-49.77	1001	20230919	10.39	2170	-49.08	20240321	1037	6.56	20240830	2200	-49.77	20231106	1001	10.39	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
125	20240902	130837	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	681785	617	4.59	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1607	1453	1245	1091	883	1349	987	51	194	500	770	1	1	10104305	112	-2.68	18.11	12	0.01	-413.00	61.00	2200	20231106	-49.77	1001	20230919	10.39	2170	-49.08	20240321	1037	6.56	20240830	2200	-49.77	20231106	1001	10.39	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
126	20240902	120840	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	626535	567	4.22	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1607	1453	1245	1091	883	1349	987	51	194	500	770	1	1	10104305	112	-2.68	18.11	12	0.01	-413.00	61.00	2200	20231106	-49.77	1001	20230919	10.39	2170	-49.08	20240321	1037	6.56	20240830	2200	-49.77	20231106	1001	10.39	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
127	20240902	110832	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	626535	567	4.22	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1607	1453	1245	1091	883	1349	987	51	194	500	770	1	1	10104305	112	-2.68	18.11	12	0.01	-413.00	61.00	2200	20231106	-49.77	1001	20230919	10.39	2170	-49.08	20240321	1037	6.56	20240830	2200	-49.77	20231106	1001	10.39	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
128	20240902	100831	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	125970	114	0.85	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1607	1453	1245	1091	883	1349	987	51	194	500	770	1	1	10104305	112	-2.68	18.11	12	0.00	-413.00	61.00	2200	20231106	-49.77	1001	20230919	10.39	2170	-49.08	20240321	1037	6.56	20240830	2200	-49.77	20231106	1001	10.39	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
129	20240902	090826	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	112710	102	0.76	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1607	1453	1245	1091	883	1349	987	51	194	500	770	1	1	10104305	112	-2.68	18.11	12	0.00	-413.00	61.00	2200	20231106	-49.77	1001	20230919	10.39	2170	-49.08	20240321	1037	6.56	20240830	2200	-49.77	20231106	1001	10.39	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N