KissMeData/341310/price/prices-20241101.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	20241129	161305	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	43007	59	1180.00	796	796	673	909	673	791	728.93	0.00	0	0	857	823	763	729	669	794	700	17	118	100	470	1	1	17293400	137	-3.97	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.46	426	20240314	85.68	1399	-43.46	20240704	426	85.68	20240314	1399	-43.46	20240704	426	85.68	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20241129	151322	57	100.00	KONEX			N	N	N	N		N	739	-52	5	-6.57	11752	17	340.00	796	796	673	909	673	791	691.29	0.00	0	0	857	823	763	729	669	794	700	17	118	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20241129	141324	57	100.00	KONEX			N	N	N	N		N	739	-52	5	-6.57	11752	17	340.00	796	796	673	909	673	791	691.29	0.00	0	0	857	823	763	729	669	794	700	17	118	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20241129	131319	57	100.00	KONEX			N	N	N	N		N	739	-52	5	-6.57	11752	17	340.00	796	796	673	909	673	791	691.29	0.00	0	0	857	823	763	729	669	794	700	17	118	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20241129	121322	57	100.00	KONEX			N	N	N	N		N	739	-52	5	-6.57	11752	17	340.00	796	796	673	909	673	791	691.29	0.00	0	0	857	823	763	729	669	794	700	17	118	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20241129	111324	57	100.00	KONEX			N	N	N	N		N	739	-52	5	-6.57	11752	17	340.00	796	796	673	909	673	791	691.29	0.00	0	0	857	823	763	729	669	794	700	17	118	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20241129	101316	57	100.00	KONEX			N	N	N	N		N	739	-52	5	-6.57	11752	17	340.00	796	796	673	909	673	791	691.29	0.00	0	0	857	823	763	729	669	794	700	17	118	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20241129	091320	57	100.00	KONEX			N	N	N	N		N	795	4	2	0.51	11013	16	320.00	796	796	673	909	673	791	688.31	0.00	0	0	857	823	763	729	669	794	700	17	118	100	470	1	1	17293400	137	-3.99	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.17	426	20240314	86.62	1399	-43.17	20240704	426	86.62	20240314	1399	-43.17	20240704	426	86.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20241128	161301	57	100.00	KONEX			N	N	N	N		N	791	-35	5	-4.24	3788	5	0.60	797	797	703	949	703	826	757.60	0.00	0	0	956	890	834	768	712	924	802	17	123	100	490	1	1	17293400	137	-3.97	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.46	426	20240314	85.68	1399	-43.46	20240704	426	85.68	20240314	1399	-43.46	20240704	426	85.68	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20241128	151327	57	100.00	KONEX			N	N	N	N		N	791	-35	5	-4.24	3788	5	0.60	797	797	703	949	703	826	757.60	0.00	0	0	956	890	834	768	712	924	802	17	123	100	490	1	1	17293400	137	-3.97	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.46	426	20240314	85.68	1399	-43.46	20240704	426	85.68	20240314	1399	-43.46	20240704	426	85.68	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20241128	141325	57	100.00	KONEX			N	N	N	N		N	794	-32	5	-3.87	1591	2	0.24	797	797	794	949	703	826	795.50	0.00	0	0	956	890	834	768	712	924	802	17	123	100	490	1	1	17293400	137	-3.99	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.25	426	20240314	86.38	1399	-43.25	20240704	426	86.38	20240314	1399	-43.25	20240704	426	86.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20241128	131322	57	100.00	KONEX			N	N	N	N		N	794	-32	5	-3.87	1591	2	0.24	797	797	794	949	703	826	795.50	0.00	0	0	956	890	834	768	712	924	802	17	123	100	490	1	1	17293400	137	-3.99	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.25	426	20240314	86.38	1399	-43.25	20240704	426	86.38	20240314	1399	-43.25	20240704	426	86.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20241128	121320	57	100.00	KONEX			N	N	N	N		N	797	-29	5	-3.51	797	1	0.12	797	797	797	949	703	826	797.00	0.00	0	0	956	890	834	768	712	924	802	17	123	100	490	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20241128	111324	57	100.00	KONEX			N	N	N	N		N	797	-29	5	-3.51	797	1	0.12	797	797	797	949	703	826	797.00	0.00	0	0	956	890	834	768	712	924	802	17	123	100	490	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20241128	101322	57	100.00	KONEX			N	N	N	N		N	797	-29	5	-3.51	797	1	0.12	797	797	797	949	703	826	797.00	0.00	0	0	956	890	834	768	712	924	802	17	123	100	490	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20241128	091320	57	100.00	KONEX			N	N	N	N		N	797	-29	5	-3.51	797	1	0.12	797	797	797	949	703	826	797.00	0.00	0	0	956	890	834	768	712	924	802	17	123	100	490	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20241127	161247	57	100.00	KONEX			N	N	N	N		N	826	-89	5	-9.73	646312	830	83000.00	778	900	778	1052	778	915	778.69	0.00	0	0	915	915	915	915	915	915	915	17	137	100	540	1	1	17293400	143	-4.15	1.00	12	0.00	-199.00	823.00	1399	20240704	-40.96	426	20240314	93.90	1399	-40.96	20240704	426	93.90	20240314	1399	-40.96	20240704	426	93.90	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20241127	151314	57	100.00	KONEX			N	N	N	N		N	826	-89	5	-9.73	646312	830	83000.00	778	900	778	1052	778	915	778.69	0.00	0	0	915	915	915	915	915	915	915	17	137	100	540	1	1	17293400	143	-4.15	1.00	12	0.00	-199.00	823.00	1399	20240704	-40.96	426	20240314	93.90	1399	-40.96	20240704	426	93.90	20240314	1399	-40.96	20240704	426	93.90	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20241127	141307	57	100.00	KONEX			N	N	N	N		N	826	-89	5	-9.73	646312	830	83000.00	778	900	778	1052	778	915	778.69	0.00	0	0	915	915	915	915	915	915	915	17	137	100	540	1	1	17293400	143	-4.15	1.00	12	0.00	-199.00	823.00	1399	20240704	-40.96	426	20240314	93.90	1399	-40.96	20240704	426	93.90	20240314	1399	-40.96	20240704	426	93.90	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20241127	131303	57	100.00	KONEX			N	N	N	N		N	828	-87	5	-9.51	638484	820	82000.00	778	900	778	1052	778	915	778.64	0.00	0	0	915	915	915	915	915	915	915	17	137	100	540	1	1	17293400	143	-4.16	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.81	426	20240314	94.37	1399	-40.81	20240704	426	94.37	20240314	1399	-40.81	20240704	426	94.37	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20241127	121317	57	100.00	KONEX			N	N	N	N		N	830	-85	5	-9.29	633706	814	81400.00	778	900	778	1052	778	915	778.51	0.00	0	0	915	915	915	915	915	915	915	17	137	100	540	1	1	17293400	144	-4.17	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.67	426	20240314	94.84	1399	-40.67	20240704	426	94.84	20240314	1399	-40.67	20240704	426	94.84	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20241127	111311	57	100.00	KONEX			N	N	N	N		N	830	-85	5	-9.29	633706	814	81400.00	778	900	778	1052	778	915	778.51	0.00	0	0	915	915	915	915	915	915	915	17	137	100	540	1	1	17293400	144	-4.17	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.67	426	20240314	94.84	1399	-40.67	20240704	426	94.84	20240314	1399	-40.67	20240704	426	94.84	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20241127	101312	57	100.00	KONEX			N	N	N	N		N	830	-85	5	-9.29	633706	814	81400.00	778	900	778	1052	778	915	778.51	0.00	0	0	915	915	915	915	915	915	915	17	137	100	540	1	1	17293400	144	-4.17	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.67	426	20240314	94.84	1399	-40.67	20240704	426	94.84	20240314	1399	-40.67	20240704	426	94.84	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20241127	091310	57	100.00	KONEX			N	N	N	N		N	900	-15	5	-1.64	621984	799	79900.00	778	900	778	1052	778	915	778.45	0.00	0	0	915	915	915	915	915	915	915	17	137	100	540	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	1399	-35.67	20240704	426	111.27	20240314	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20241126	161249	57	100.00	KONEX			N	N	N	N		N	915	116	2	14.52	915	1	100.00	915	915	915	918	680	799	915.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	158	-4.60	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.60	426	20240314	114.79	1399	-34.60	20240704	426	114.79	20240314	1399	-34.60	20240704	426	114.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20241126	151303	57	100.00	KONEX			N	N	N	N		N	915	116	2	14.52	915	1	100.00	915	915	915	918	680	799	915.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	158	-4.60	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.60	426	20240314	114.79	1399	-34.60	20240704	426	114.79	20240314	1399	-34.60	20240704	426	114.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20241126	141305	57	100.00	KONEX			N	N	N	N		N	915	116	2	14.52	915	1	100.00	915	915	915	918	680	799	915.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	158	-4.60	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.60	426	20240314	114.79	1399	-34.60	20240704	426	114.79	20240314	1399	-34.60	20240704	426	114.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20241126	131258	57	100.00	KONEX			N	N	N	N		N	915	116	2	14.52	915	1	100.00	915	915	915	918	680	799	915.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	158	-4.60	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.60	426	20240314	114.79	1399	-34.60	20240704	426	114.79	20240314	1399	-34.60	20240704	426	114.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20241126	121306	57	100.00	KONEX			N	N	N	N		N	915	116	2	14.52	915	1	100.00	915	915	915	918	680	799	915.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	158	-4.60	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.60	426	20240314	114.79	1399	-34.60	20240704	426	114.79	20240314	1399	-34.60	20240704	426	114.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20241126	111310	57	100.00	KONEX			N	N	N	N		N	915	116	2	14.52	915	1	100.00	915	915	915	918	680	799	915.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	158	-4.60	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.60	426	20240314	114.79	1399	-34.60	20240704	426	114.79	20240314	1399	-34.60	20240704	426	114.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20241126	101321	57	100.00	KONEX			N	N	N	N		N	915	116	2	14.52	915	1	100.00	915	915	915	918	680	799	915.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	158	-4.60	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.60	426	20240314	114.79	1399	-34.60	20240704	426	114.79	20240314	1399	-34.60	20240704	426	114.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20241126	091308	57	100.00	KONEX			N	N	N	N		N	915	116	2	14.52	915	1	100.00	915	915	915	918	680	799	915.00	0.00	0	0	799	799	799	799	799	799	799	17	119	100	470	1	1	17293400	158	-4.60	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.60	426	20240314	114.79	1399	-34.60	20240704	426	114.79	20240314	1399	-34.60	20240704	426	114.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20241125	161233	57	100.00	KONEX			N	N	N	N		N	799	103	2	14.80	799	1	0.68	799	799	799	800	592	696	799.00	0.00	0	0	700	698	697	695	694	697	694	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20241125	151300	57	100.00	KONEX			N	N	N	N		N	799	103	2	14.80	799	1	0.68	799	799	799	800	592	696	799.00	0.00	0	0	700	698	697	695	694	697	694	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20241125	141255	57	100.00	KONEX			N	N	N	N		N	799	103	2	14.80	799	1	0.68	799	799	799	800	592	696	799.00	0.00	0	0	700	698	697	695	694	697	694	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20241125	131246	57	100.00	KONEX			N	N	N	N		N	799	103	2	14.80	799	1	0.68	799	799	799	800	592	696	799.00	0.00	0	0	700	698	697	695	694	697	694	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20241125	121302	57	100.00	KONEX			N	N	N	N		N	799	103	2	14.80	799	1	0.68	799	799	799	800	592	696	799.00	0.00	0	0	700	698	697	695	694	697	694	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20241125	111255	57	100.00	KONEX			N	N	N	N		N	799	103	2	14.80	799	1	0.68	799	799	799	800	592	696	799.00	0.00	0	0	700	698	697	695	694	697	694	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20241125	101239	57	100.00	KONEX			N	N	N	N		N	799	103	2	14.80	799	1	0.68	799	799	799	800	592	696	799.00	0.00	0	0	700	698	697	695	694	697	694	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20241125	091240	57	100.00	KONEX			N	N	N	N		N	799	103	2	14.80	799	1	0.68	799	799	799	800	592	696	799.00	0.00	0	0	700	698	697	695	694	697	694	17	104	100	410	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.89	426	20240314	87.56	1399	-42.89	20240704	426	87.56	20240314	1399	-42.89	20240704	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20241122	161131	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	101763	146	251.72	699	699	696	800	592	696	697.01	0.00	0	0	714	704	689	679	664	697	672	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20241122	151146	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	101763	146	251.72	699	699	696	800	592	696	697.01	0.00	0	0	714	704	689	679	664	697	672	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20241122	141147	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	101763	146	251.72	699	699	696	800	592	696	697.01	0.00	0	0	714	704	689	679	664	697	672	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20241122	131142	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	101763	146	251.72	699	699	696	800	592	696	697.01	0.00	0	0	714	704	689	679	664	697	672	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20241122	121152	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	101763	146	251.72	699	699	696	800	592	696	697.01	0.00	0	0	714	704	689	679	664	697	672	17	104	100	410	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20241122	111139	57	100.00	KONEX			N	N	N	N		N	697	1	2	0.14	101067	145	250.00	699	699	697	800	592	696	697.01	0.00	0	0	714	704	689	679	664	697	672	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	1399	-50.18	20240704	426	63.62	20240314	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20241122	101158	57	100.00	KONEX			N	N	N	N		N	697	1	2	0.14	101067	145	250.00	699	699	697	800	592	696	697.01	0.00	0	0	714	704	689	679	664	697	672	17	104	100	410	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	1399	-50.18	20240704	426	63.62	20240314	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20241122	091149	57	100.00	KONEX			N	N	N	N		N	699	3	2	0.43	699	1	1.72	699	699	699	800	592	696	699.00	0.00	0	0	714	704	689	679	664	697	672	17	104	100	410	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20241121	161139	57	100.00	KONEX			N	N	N	N		N	696	-96	5	-12.12	39162	58	55.77	699	699	674	910	674	792	675.21	0.00	0	0	874	832	755	713	636	854	735	17	118	100	470	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20241121	151200	57	100.00	KONEX			N	N	N	N		N	696	-96	5	-12.12	39162	58	55.77	699	699	674	910	674	792	675.21	0.00	0	0	874	832	755	713	636	854	735	17	118	100	470	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20241121	141158	57	100.00	KONEX			N	N	N	N		N	696	-96	5	-12.12	39162	58	55.77	699	699	674	910	674	792	675.21	0.00	0	0	874	832	755	713	636	854	735	17	118	100	470	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20241121	131151	57	100.00	KONEX			N	N	N	N		N	696	-96	5	-12.12	39162	58	55.77	699	699	674	910	674	792	675.21	0.00	0	0	874	832	755	713	636	854	735	17	118	100	470	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20241121	121151	57	100.00	KONEX			N	N	N	N		N	696	-96	5	-12.12	39162	58	55.77	699	699	674	910	674	792	675.21	0.00	0	0	874	832	755	713	636	854	735	17	118	100	470	1	1	17293400	120	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.25	426	20240314	63.38	1399	-50.25	20240704	426	63.38	20240314	1399	-50.25	20240704	426	63.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20241121	111156	57	100.00	KONEX			N	N	N	N		N	697	-95	5	-11.99	38466	57	54.81	699	699	674	910	674	792	674.84	0.00	0	0	874	832	755	713	636	854	735	17	118	100	470	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	1399	-50.18	20240704	426	63.62	20240314	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20241121	101155	57	100.00	KONEX			N	N	N	N		N	697	-95	5	-11.99	38466	57	54.81	699	699	674	910	674	792	674.84	0.00	0	0	874	832	755	713	636	854	735	17	118	100	470	1	1	17293400	121	-3.50	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.18	426	20240314	63.62	1399	-50.18	20240704	426	63.62	20240314	1399	-50.18	20240704	426	63.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20241121	091156	57	100.00	KONEX			N	N	N	N		N	674	-118	4	-14.90	34399	51	49.04	699	699	674	910	674	792	674.49	0.00	0	0	874	832	755	713	636	854	735	17	118	100	470	1	1	17293400	117	-3.39	0.82	12	0.00	-199.00	823.00	1399	20240704	-51.82	426	20240314	58.22	1399	-51.82	20240704	426	58.22	20240314	1399	-51.82	20240704	426	58.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20241120	161145	57	100.00	KONEX			N	N	N	N		N	792	-5	5	-0.63	72137	104	371.43	699	797	678	916	678	797	693.62	0.00	0	0	886	841	752	707	618	864	730	17	119	100	470	1	1	17293400	137	-3.98	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.39	426	20240314	85.92	1399	-43.39	20240704	426	85.92	20240314	1399	-43.39	20240704	426	85.92	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20241120	151200	57	100.00	KONEX			N	N	N	N		N	792	-5	5	-0.63	72137	104	371.43	699	797	678	916	678	797	693.62	0.00	0	0	886	841	752	707	618	864	730	17	119	100	470	1	1	17293400	137	-3.98	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.39	426	20240314	85.92	1399	-43.39	20240704	426	85.92	20240314	1399	-43.39	20240704	426	85.92	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20241120	141203	57	100.00	KONEX			N	N	N	N		N	792	-5	5	-0.63	72137	104	371.43	699	797	678	916	678	797	693.62	0.00	0	0	886	841	752	707	618	864	730	17	119	100	470	1	1	17293400	137	-3.98	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.39	426	20240314	85.92	1399	-43.39	20240704	426	85.92	20240314	1399	-43.39	20240704	426	85.92	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20241120	131203	57	100.00	KONEX			N	N	N	N		N	792	-5	5	-0.63	72137	104	371.43	699	797	678	916	678	797	693.62	0.00	0	0	886	841	752	707	618	864	730	17	119	100	470	1	1	17293400	137	-3.98	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.39	426	20240314	85.92	1399	-43.39	20240704	426	85.92	20240314	1399	-43.39	20240704	426	85.92	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20241120	121202	57	100.00	KONEX			N	N	N	N		N	792	-5	5	-0.63	72137	104	371.43	699	797	678	916	678	797	693.62	0.00	0	0	886	841	752	707	618	864	730	17	119	100	470	1	1	17293400	137	-3.98	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.39	426	20240314	85.92	1399	-43.39	20240704	426	85.92	20240314	1399	-43.39	20240704	426	85.92	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20241120	111207	57	100.00	KONEX			N	N	N	N		N	794	-3	5	-0.38	65243	94	335.71	699	797	678	916	678	797	694.07	0.00	0	0	886	841	752	707	618	864	730	17	119	100	470	1	1	17293400	137	-3.99	0.96	12	0.00	-199.00	823.00	1399	20240704	-43.25	426	20240314	86.38	1399	-43.25	20240704	426	86.38	20240314	1399	-43.25	20240704	426	86.38	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20241120	101205	57	100.00	KONEX			N	N	N	N		N	796	-1	5	-0.13	63771	92	328.57	699	797	678	916	678	797	693.16	0.00	0	0	886	841	752	707	618	864	730	17	119	100	470	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20241120	091202	57	100.00	KONEX			N	N	N	N		N	699	-98	5	-12.30	699	1	3.57	699	699	699	916	678	797	699.00	0.00	0	0	886	841	752	707	618	864	730	17	119	100	470	1	1	17293400	121	-3.51	0.85	12	0.00	-199.00	823.00	1399	20240704	-50.04	426	20240314	64.08	1399	-50.04	20240704	426	64.08	20240314	1399	-50.04	20240704	426	64.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20241119	161055	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	19336	28	164.71	700	797	663	895	663	779	690.57	0.00	0	0	871	825	752	706	633	788	669	17	116	100	460	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20241119	151117	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	19336	28	164.71	700	797	663	895	663	779	690.57	0.00	0	0	871	825	752	706	633	788	669	17	116	100	460	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20241119	141115	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	19336	28	164.71	700	797	663	895	663	779	690.57	0.00	0	0	871	825	752	706	633	788	669	17	116	100	460	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20241119	131117	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	19336	28	164.71	700	797	663	895	663	779	690.57	0.00	0	0	871	825	752	706	633	788	669	17	116	100	460	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20241119	121104	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	19336	28	164.71	700	797	663	895	663	779	690.57	0.00	0	0	871	825	752	706	633	788	669	17	116	100	460	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20241119	111116	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	19336	28	164.71	700	797	663	895	663	779	690.57	0.00	0	0	871	825	752	706	633	788	669	17	116	100	460	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20241119	101141	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	19336	28	164.71	700	797	663	895	663	779	690.57	0.00	0	0	871	825	752	706	633	788	669	17	116	100	460	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20241119	091139	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	7797	11	64.71	700	797	700	895	663	779	708.82	0.00	0	0	871	825	752	706	633	788	669	17	116	100	460	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20241118	161101	57	100.00	KONEX			N	N	N	N		N	779	-19	5	-2.38	11880	17	60.71	798	798	679	917	679	798	698.82	0.00	0	0	864	830	764	730	664	848	748	17	119	100	470	1	1	17293400	135	-3.91	0.95	12	0.00	-199.00	823.00	1399	20240704	-44.32	426	20240314	82.86	1399	-44.32	20240704	426	82.86	20240314	1399	-44.32	20240704	426	82.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20241118	151115	57	100.00	KONEX			N	N	N	N		N	779	-19	5	-2.38	11880	17	60.71	798	798	679	917	679	798	698.82	0.00	0	0	864	830	764	730	664	848	748	17	119	100	470	1	1	17293400	135	-3.91	0.95	12	0.00	-199.00	823.00	1399	20240704	-44.32	426	20240314	82.86	1399	-44.32	20240704	426	82.86	20240314	1399	-44.32	20240704	426	82.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20241118	141117	57	100.00	KONEX			N	N	N	N		N	779	-19	5	-2.38	11880	17	60.71	798	798	679	917	679	798	698.82	0.00	0	0	864	830	764	730	664	848	748	17	119	100	470	1	1	17293400	135	-3.91	0.95	12	0.00	-199.00	823.00	1399	20240704	-44.32	426	20240314	82.86	1399	-44.32	20240704	426	82.86	20240314	1399	-44.32	20240704	426	82.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20241118	131109	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	1595	2	7.14	798	798	797	917	679	798	797.50	0.00	0	0	864	830	764	730	664	848	748	17	119	100	470	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20241118	121115	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	1595	2	7.14	798	798	797	917	679	798	797.50	0.00	0	0	864	830	764	730	664	848	748	17	119	100	470	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20241118	111115	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	798	1	3.57	798	798	798	917	679	798	798.00	0.00	0	0	864	830	764	730	664	848	748	17	119	100	470	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20241118	101102	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	798	1	3.57	798	798	798	917	679	798	798.00	0.00	0	0	864	830	764	730	664	848	748	17	119	100	470	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20241118	091102	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	798	1	3.57	798	798	798	917	679	798	798.00	0.00	0	0	864	830	764	730	664	848	748	17	119	100	470	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20241115	161149	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	19672	28	175.00	698	798	698	849	629	739	702.57	0.00	0	0	857	798	738	679	619	768	649	17	110	100	440	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20241115	151219	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	19672	28	175.00	698	798	698	849	629	739	702.57	0.00	0	0	857	798	738	679	619	768	649	17	110	100	440	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20241115	141203	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	19672	28	175.00	698	798	698	849	629	739	702.57	0.00	0	0	857	798	738	679	619	768	649	17	110	100	440	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20241115	131202	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	19672	28	175.00	698	798	698	849	629	739	702.57	0.00	0	0	857	798	738	679	619	768	649	17	110	100	440	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20241115	121203	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	19672	28	175.00	698	798	698	849	629	739	702.57	0.00	0	0	857	798	738	679	619	768	649	17	110	100	440	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20241115	111136	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	19672	28	175.00	698	798	698	849	629	739	702.57	0.00	0	0	857	798	738	679	619	768	649	17	110	100	440	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20241115	101135	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	19672	28	175.00	698	798	698	849	629	739	702.57	0.00	0	0	857	798	738	679	619	768	649	17	110	100	440	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20241115	091042	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	19672	28	175.00	698	798	698	849	629	739	702.57	0.00	0	0	857	798	738	679	619	768	649	17	110	100	440	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20241114	161127	57	100.00	KONEX			N	N	N	N		N	739	-58	5	-7.28	11147	16	114.29	797	797	678	916	678	797	696.69	0.00	0	0	862	829	764	731	666	846	748	17	119	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20241114	151135	57	100.00	KONEX			N	N	N	N		N	739	-58	5	-7.28	11147	16	114.29	797	797	678	916	678	797	696.69	0.00	0	0	862	829	764	731	666	846	748	17	119	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20241114	141127	57	100.00	KONEX			N	N	N	N		N	739	-58	5	-7.28	11147	16	114.29	797	797	678	916	678	797	696.69	0.00	0	0	862	829	764	731	666	846	748	17	119	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20241114	131128	57	100.00	KONEX			N	N	N	N		N	739	-58	5	-7.28	11147	16	114.29	797	797	678	916	678	797	696.69	0.00	0	0	862	829	764	731	666	846	748	17	119	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20241114	121125	57	100.00	KONEX			N	N	N	N		N	739	-58	5	-7.28	11147	16	114.29	797	797	678	916	678	797	696.69	0.00	0	0	862	829	764	731	666	846	748	17	119	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20241114	111125	57	100.00	KONEX			N	N	N	N		N	739	-58	5	-7.28	11147	16	114.29	797	797	678	916	678	797	696.69	0.00	0	0	862	829	764	731	666	846	748	17	119	100	470	1	1	17293400	128	-3.71	0.90	12	0.00	-199.00	823.00	1399	20240704	-47.18	426	20240314	73.47	1399	-47.18	20240704	426	73.47	20240314	1399	-47.18	20240704	426	73.47	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20241114	101144	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	10408	15	107.14	797	797	678	916	678	797	693.87	0.00	0	0	862	829	764	731	666	846	748	17	119	100	470	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20241114	091119	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	862	829	764	731	666	846	748	17	119	100	470	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20241113	160745	57	100.00	KONEX			N	N	N	N		N	797	38	2	5.01	9894	14	20.00	699	797	699	872	646	759	706.71	0.00	0	0	863	810	745	692	627	778	660	17	113	100	450	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20241113	150821	57	100.00	KONEX			N	N	N	N		N	797	38	2	5.01	9894	14	20.00	699	797	699	872	646	759	706.71	0.00	0	0	863	810	745	692	627	778	660	17	113	100	450	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20241113	140818	57	100.00	KONEX			N	N	N	N		N	797	38	2	5.01	9894	14	20.00	699	797	699	872	646	759	706.71	0.00	0	0	863	810	745	692	627	778	660	17	113	100	450	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20241113	130819	57	100.00	KONEX			N	N	N	N		N	797	38	2	5.01	9894	14	20.00	699	797	699	872	646	759	706.71	0.00	0	0	863	810	745	692	627	778	660	17	113	100	450	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20241113	120809	57	100.00	KONEX			N	N	N	N		N	797	38	2	5.01	9894	14	20.00	699	797	699	872	646	759	706.71	0.00	0	0	863	810	745	692	627	778	660	17	113	100	450	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20241113	110806	57	100.00	KONEX			N	N	N	N		N	797	38	2	5.01	9894	14	20.00	699	797	699	872	646	759	706.71	0.00	0	0	863	810	745	692	627	778	660	17	113	100	450	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20241113	100807	57	100.00	KONEX			N	N	N	N		N	797	38	2	5.01	9894	14	20.00	699	797	699	872	646	759	706.71	0.00	0	0	863	810	745	692	627	778	660	17	113	100	450	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.03	426	20240314	87.09	1399	-43.03	20240704	426	87.09	20240314	1399	-43.03	20240704	426	87.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20241113	090757	57	100.00	KONEX			N	N	N	N		N	759	0	3	0.00	0	0	0.00	0	0	0	872	646	759	0.00	0.00	0	0	863	810	745	692	627	778	660	17	113	100	450	1	1	17293400	131	-3.81	0.92	12	0.00	-199.00	823.00	1399	20240704	-45.75	426	20240314	78.17	1399	-45.75	20240704	426	78.17	20240314	1399	-45.75	20240704	426	78.17	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20241112	161046	57	100.00	KONEX			N	N	N	N		N	759	-41	5	-5.12	48110	70	259.26	798	798	680	920	680	800	687.29	0.00	0	0	990	894	802	706	614	943	755	17	120	100	480	1	1	17293400	131	-3.81	0.92	12	0.00	-199.00	823.00	1399	20240704	-45.75	426	20240314	78.17	1399	-45.75	20240704	426	78.17	20240314	1399	-45.75	20240704	426	78.17	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20241112	151058	57	100.00	KONEX			N	N	N	N		N	759	-41	5	-5.12	48110	70	259.26	798	798	680	920	680	800	687.29	0.00	0	0	990	894	802	706	614	943	755	17	120	100	480	1	1	17293400	131	-3.81	0.92	12	0.00	-199.00	823.00	1399	20240704	-45.75	426	20240314	78.17	1399	-45.75	20240704	426	78.17	20240314	1399	-45.75	20240704	426	78.17	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20241112	141102	57	100.00	KONEX			N	N	N	N		N	759	-41	5	-5.12	48110	70	259.26	798	798	680	920	680	800	687.29	0.00	0	0	990	894	802	706	614	943	755	17	120	100	480	1	1	17293400	131	-3.81	0.92	12	0.00	-199.00	823.00	1399	20240704	-45.75	426	20240314	78.17	1399	-45.75	20240704	426	78.17	20240314	1399	-45.75	20240704	426	78.17	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20241112	131108	57	100.00	KONEX			N	N	N	N		N	759	-41	5	-5.12	48110	70	259.26	798	798	680	920	680	800	687.29	0.00	0	0	990	894	802	706	614	943	755	17	120	100	480	1	1	17293400	131	-3.81	0.92	12	0.00	-199.00	823.00	1399	20240704	-45.75	426	20240314	78.17	1399	-45.75	20240704	426	78.17	20240314	1399	-45.75	20240704	426	78.17	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20241112	121058	57	100.00	KONEX			N	N	N	N		N	760	-40	5	-5.00	45311	66	244.44	798	798	680	920	680	800	686.53	0.00	0	0	990	894	802	706	614	943	755	17	120	100	480	1	1	17293400	131	-3.82	0.92	12	0.00	-199.00	823.00	1399	20240704	-45.68	426	20240314	78.40	1399	-45.68	20240704	426	78.40	20240314	1399	-45.68	20240704	426	78.40	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20241112	111053	57	100.00	KONEX			N	N	N	N		N	796	-4	5	-0.50	44551	65	240.74	798	798	680	920	680	800	685.40	0.00	0	0	990	894	802	706	614	943	755	17	120	100	480	1	1	17293400	138	-4.00	0.97	12	0.00	-199.00	823.00	1399	20240704	-43.10	426	20240314	86.85	1399	-43.10	20240704	426	86.85	20240314	1399	-43.10	20240704	426	86.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20241112	101052	57	100.00	KONEX			N	N	N	N		N	798	-2	5	-0.25	798	1	3.70	798	798	798	920	680	800	798.00	0.00	0	0	990	894	802	706	614	943	755	17	120	100	480	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20241112	091052	57	100.00	KONEX			N	N	N	N		N	798	-2	5	-0.25	798	1	3.70	798	798	798	920	680	800	798.00	0.00	0	0	990	894	802	706	614	943	755	17	120	100	480	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20241111	161042	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	20794	27	50.94	799	898	710	953	705	829	770.15	0.00	0	0	977	902	825	750	673	864	712	17	124	100	490	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.82	426	20240314	87.79	1399	-42.82	20240704	426	87.79	20240314	1399	-42.82	20240704	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20241111	151115	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	20794	27	50.94	799	898	710	953	705	829	770.15	0.00	0	0	977	902	825	750	673	864	712	17	124	100	490	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.82	426	20240314	87.79	1399	-42.82	20240704	426	87.79	20240314	1399	-42.82	20240704	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20241111	141059	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	20794	27	50.94	799	898	710	953	705	829	770.15	0.00	0	0	977	902	825	750	673	864	712	17	124	100	490	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.82	426	20240314	87.79	1399	-42.82	20240704	426	87.79	20240314	1399	-42.82	20240704	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20241111	131058	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	19994	26	49.06	799	898	710	953	705	829	769.00	0.00	0	0	977	902	825	750	673	864	712	17	124	100	490	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.82	426	20240314	87.79	1399	-42.82	20240704	426	87.79	20240314	1399	-42.82	20240704	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20241111	121053	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	19994	26	49.06	799	898	710	953	705	829	769.00	0.00	0	0	977	902	825	750	673	864	712	17	124	100	490	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.82	426	20240314	87.79	1399	-42.82	20240704	426	87.79	20240314	1399	-42.82	20240704	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20241111	111051	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	19994	26	49.06	799	898	710	953	705	829	769.00	0.00	0	0	977	902	825	750	673	864	712	17	124	100	490	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.82	426	20240314	87.79	1399	-42.82	20240704	426	87.79	20240314	1399	-42.82	20240704	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20241111	101044	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	19994	26	49.06	799	898	710	953	705	829	769.00	0.00	0	0	977	902	825	750	673	864	712	17	124	100	490	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.82	426	20240314	87.79	1399	-42.82	20240704	426	87.79	20240314	1399	-42.82	20240704	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20241111	091041	57	100.00	KONEX			N	N	N	N		N	898	69	2	8.32	12094	15	28.30	799	898	799	953	705	829	806.27	0.00	0	0	977	902	825	750	673	864	712	17	124	100	490	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20241108	161036	57	100.00	KONEX			N	N	N	N		N	829	-51	5	-5.80	42660	53	129.27	900	900	748	1012	748	880	804.91	0.00	0	0	1119	999	880	760	641	940	701	17	132	100	520	1	1	17293400	143	-4.17	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.74	426	20240314	94.60	1399	-40.74	20240704	426	94.60	20240314	1399	-40.74	20240704	426	94.60	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20241108	151046	57	100.00	KONEX			N	N	N	N		N	750	-130	5	-14.77	41831	52	126.83	900	900	748	1012	748	880	804.44	0.00	0	0	1119	999	880	760	641	940	701	17	132	100	520	1	1	17293400	130	-3.77	0.91	12	0.00	-199.00	823.00	1399	20240704	-46.39	426	20240314	76.06	1399	-46.39	20240704	426	76.06	20240314	1399	-46.39	20240704	426	76.06	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20241108	141043	57	100.00	KONEX			N	N	N	N		N	748	-132	4	-15.00	9128	12	29.27	900	900	748	1012	748	880	760.67	0.00	0	0	1119	999	880	760	641	940	701	17	132	100	520	1	1	17293400	129	-3.76	0.91	12	0.00	-199.00	823.00	1399	20240704	-46.53	426	20240314	75.59	1399	-46.53	20240704	426	75.59	20240314	1399	-46.53	20240704	426	75.59	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20241108	131045	57	100.00	KONEX			N	N	N	N		N	900	20	2	2.27	900	1	2.44	900	900	900	1012	748	880	900.00	0.00	0	0	1119	999	880	760	641	940	701	17	132	100	520	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	1399	-35.67	20240704	426	111.27	20240314	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20241108	121044	57	100.00	KONEX			N	N	N	N		N	900	20	2	2.27	900	1	2.44	900	900	900	1012	748	880	900.00	0.00	0	0	1119	999	880	760	641	940	701	17	132	100	520	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	1399	-35.67	20240704	426	111.27	20240314	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20241108	111042	57	100.00	KONEX			N	N	N	N		N	900	20	2	2.27	900	1	2.44	900	900	900	1012	748	880	900.00	0.00	0	0	1119	999	880	760	641	940	701	17	132	100	520	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	1399	-35.67	20240704	426	111.27	20240314	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20241108	101053	57	100.00	KONEX			N	N	N	N		N	900	20	2	2.27	900	1	2.44	900	900	900	1012	748	880	900.00	0.00	0	0	1119	999	880	760	641	940	701	17	132	100	520	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	1399	-35.67	20240704	426	111.27	20240314	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
129	20241108	091039	57	100.00	KONEX			N	N	N	N		N	900	20	2	2.27	900	1	2.44	900	900	900	1012	748	880	900.00	0.00	0	0	1119	999	880	760	641	940	701	17	132	100	520	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	1399	-35.67	20240704	426	111.27	20240314	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
130	20241107	161036	57	100.00	KONEX			N	N	N	N		N	880	-15	5	-1.68	35975	41	45.56	899	1000	761	1029	761	895	877.44	0.00	0	0	985	940	852	807	719	896	763	17	134	100	530	1	1	17293400	152	-4.42	1.07	12	0.00	-199.00	823.00	1399	20240704	-37.10	426	20240314	106.57	1399	-37.10	20240704	426	106.57	20240314	1399	-37.10	20240704	426	106.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
131	20241107	151041	57	100.00	KONEX			N	N	N	N		N	880	-15	5	-1.68	35975	41	45.56	899	1000	761	1029	761	895	877.44	0.00	0	0	985	940	852	807	719	896	763	17	134	100	530	1	1	17293400	152	-4.42	1.07	12	0.00	-199.00	823.00	1399	20240704	-37.10	426	20240314	106.57	1399	-37.10	20240704	426	106.57	20240314	1399	-37.10	20240704	426	106.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
132	20241107	141046	57	100.00	KONEX			N	N	N	N		N	880	-15	5	-1.68	35975	41	45.56	899	1000	761	1029	761	895	877.44	0.00	0	0	985	940	852	807	719	896	763	17	134	100	530	1	1	17293400	152	-4.42	1.07	12	0.00	-199.00	823.00	1399	20240704	-37.10	426	20240314	106.57	1399	-37.10	20240704	426	106.57	20240314	1399	-37.10	20240704	426	106.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
133	20241107	131046	57	100.00	KONEX			N	N	N	N		N	880	-15	5	-1.68	35975	41	45.56	899	1000	761	1029	761	895	877.44	0.00	0	0	985	940	852	807	719	896	763	17	134	100	530	1	1	17293400	152	-4.42	1.07	12	0.00	-199.00	823.00	1399	20240704	-37.10	426	20240314	106.57	1399	-37.10	20240704	426	106.57	20240314	1399	-37.10	20240704	426	106.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
134	20241107	121040	57	100.00	KONEX			N	N	N	N		N	880	-15	5	-1.68	35975	41	45.56	899	1000	761	1029	761	895	877.44	0.00	0	0	985	940	852	807	719	896	763	17	134	100	530	1	1	17293400	152	-4.42	1.07	12	0.00	-199.00	823.00	1399	20240704	-37.10	426	20240314	106.57	1399	-37.10	20240704	426	106.57	20240314	1399	-37.10	20240704	426	106.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
135	20241107	111035	57	100.00	KONEX			N	N	N	N		N	1000	105	2	11.73	35095	40	44.44	899	1000	761	1029	761	895	877.38	0.00	0	0	985	940	852	807	719	896	763	17	134	100	530	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
136	20241107	101037	57	100.00	KONEX			N	N	N	N		N	1000	105	2	11.73	35095	40	44.44	899	1000	761	1029	761	895	877.38	0.00	0	0	985	940	852	807	719	896	763	17	134	100	530	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
137	20241107	091040	57	100.00	KONEX			N	N	N	N		N	1000	105	2	11.73	35095	40	44.44	899	1000	761	1029	761	895	877.38	0.00	0	0	985	940	852	807	719	896	763	17	134	100	530	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
138	20241106	161049	57	100.00	KONEX			N	N	N	N		N	895	-3	5	-0.33	72082	90	300.00	897	897	764	1032	764	898	800.91	0.00	0	0	1064	980	915	831	766	948	799	17	134	100	530	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.03	426	20240314	110.09	1399	-36.03	20240704	426	110.09	20240314	1399	-36.03	20240704	426	110.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
139	20241106	151120	57	100.00	KONEX			N	N	N	N		N	895	-3	5	-0.33	72082	90	300.00	897	897	764	1032	764	898	800.91	0.00	0	0	1064	980	915	831	766	948	799	17	134	100	530	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.03	426	20240314	110.09	1399	-36.03	20240704	426	110.09	20240314	1399	-36.03	20240704	426	110.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
140	20241106	141109	57	100.00	KONEX			N	N	N	N		N	764	-134	4	-14.92	30971	40	133.33	897	897	764	1032	764	898	774.27	0.00	0	0	1064	980	915	831	766	948	799	17	134	100	530	1	1	17293400	132	-3.84	0.93	12	0.00	-199.00	823.00	1399	20240704	-45.39	426	20240314	79.34	1399	-45.39	20240704	426	79.34	20240314	1399	-45.39	20240704	426	79.34	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
141	20241106	131119	57	100.00	KONEX			N	N	N	N		N	764	-134	4	-14.92	30971	40	133.33	897	897	764	1032	764	898	774.27	0.00	0	0	1064	980	915	831	766	948	799	17	134	100	530	1	1	17293400	132	-3.84	0.93	12	0.00	-199.00	823.00	1399	20240704	-45.39	426	20240314	79.34	1399	-45.39	20240704	426	79.34	20240314	1399	-45.39	20240704	426	79.34	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
142	20241106	121045	57	100.00	KONEX			N	N	N	N		N	837	-61	5	-6.79	30207	39	130.00	897	897	764	1032	764	898	774.54	0.00	0	0	1064	980	915	831	766	948	799	17	134	100	530	1	1	17293400	145	-4.21	1.02	12	0.00	-199.00	823.00	1399	20240704	-40.17	426	20240314	96.48	1399	-40.17	20240704	426	96.48	20240314	1399	-40.17	20240704	426	96.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
143	20241106	111051	57	100.00	KONEX			N	N	N	N		N	837	-61	5	-6.79	29370	38	126.67	897	897	764	1032	764	898	772.89	0.00	0	0	1064	980	915	831	766	948	799	17	134	100	530	1	1	17293400	145	-4.21	1.02	12	0.00	-199.00	823.00	1399	20240704	-40.17	426	20240314	96.48	1399	-40.17	20240704	426	96.48	20240314	1399	-40.17	20240704	426	96.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
144	20241106	101056	57	100.00	KONEX			N	N	N	N		N	837	-61	5	-6.79	29370	38	126.67	897	897	764	1032	764	898	772.89	0.00	0	0	1064	980	915	831	766	948	799	17	134	100	530	1	1	17293400	145	-4.21	1.02	12	0.00	-199.00	823.00	1399	20240704	-40.17	426	20240314	96.48	1399	-40.17	20240704	426	96.48	20240314	1399	-40.17	20240704	426	96.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
145	20241106	091049	57	100.00	KONEX			N	N	N	N		N	896	-2	5	-0.22	13253	17	56.67	897	897	764	1032	764	898	779.59	0.00	0	0	1064	980	915	831	766	948	799	17	134	100	530	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.95	426	20240314	110.33	1399	-35.95	20240704	426	110.33	20240314	1399	-35.95	20240704	426	110.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
146	20241105	161016	57	100.00	KONEX			N	N	N	N		N	898	-102	5	-10.20	25815	30	272.73	999	999	850	1150	850	1000	860.50	0.00	0	0	1066	1032	966	932	866	1050	950	17	150	100	600	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
147	20241105	151040	57	100.00	KONEX			N	N	N	N		N	898	-102	5	-10.20	25815	30	272.73	999	999	850	1150	850	1000	860.50	0.00	0	0	1066	1032	966	932	866	1050	950	17	150	100	600	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
148	20241105	141033	57	100.00	KONEX			N	N	N	N		N	898	-102	5	-10.20	25815	30	272.73	999	999	850	1150	850	1000	860.50	0.00	0	0	1066	1032	966	932	866	1050	950	17	150	100	600	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
149	20241105	131043	57	100.00	KONEX			N	N	N	N		N	898	-102	5	-10.20	25815	30	272.73	999	999	850	1150	850	1000	860.50	0.00	0	0	1066	1032	966	932	866	1050	950	17	150	100	600	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
150	20241105	121031	57	100.00	KONEX			N	N	N	N		N	899	-101	5	-10.10	16417	19	172.73	999	999	850	1150	850	1000	864.05	0.00	0	0	1066	1032	966	932	866	1050	950	17	150	100	600	1	1	17293400	155	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.74	426	20240314	111.03	1399	-35.74	20240704	426	111.03	20240314	1399	-35.74	20240704	426	111.03	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
151	20241105	111018	57	100.00	KONEX			N	N	N	N		N	919	-81	5	-8.10	15518	18	163.64	999	999	850	1150	850	1000	862.11	0.00	0	0	1066	1032	966	932	866	1050	950	17	150	100	600	1	1	17293400	159	-4.62	1.12	12	0.00	-199.00	823.00	1399	20240704	-34.31	426	20240314	115.73	1399	-34.31	20240704	426	115.73	20240314	1399	-34.31	20240704	426	115.73	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
152	20241105	101028	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	9499	11	100.00	999	999	850	1150	850	1000	863.55	0.00	0	0	1066	1032	966	932	866	1050	950	17	150	100	600	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1399	20240704	-39.24	426	20240314	99.53	1399	-39.24	20240704	426	99.53	20240314	1399	-39.24	20240704	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
153	20241105	091023	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	999	1	9.09	999	999	999	1150	850	1000	999.00	0.00	0	0	1066	1032	966	932	866	1050	950	17	150	100	600	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
154	20241104	161017	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	10000	11	7.91	900	1000	900	1046	774	910	909.09	0.00	0	0	1074	991	916	833	758	1033	875	17	136	100	540	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
155	20241104	151035	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	10000	11	7.91	900	1000	900	1046	774	910	909.09	0.00	0	0	1074	991	916	833	758	1033	875	17	136	100	540	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
156	20241104	141018	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	10000	11	7.91	900	1000	900	1046	774	910	909.09	0.00	0	0	1074	991	916	833	758	1033	875	17	136	100	540	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
157	20241104	130944	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	10000	11	7.91	900	1000	900	1046	774	910	909.09	0.00	0	0	1074	991	916	833	758	1033	875	17	136	100	540	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
158	20241104	121002	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	10000	11	7.91	900	1000	900	1046	774	910	909.09	0.00	0	0	1074	991	916	833	758	1033	875	17	136	100	540	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
159	20241104	110956	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	10000	11	7.91	900	1000	900	1046	774	910	909.09	0.00	0	0	1074	991	916	833	758	1033	875	17	136	100	540	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
160	20241104	100945	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	10000	11	7.91	900	1000	900	1046	774	910	909.09	0.00	0	0	1074	991	916	833	758	1033	875	17	136	100	540	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
161	20241104	091005	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	10000	11	7.91	900	1000	900	1046	774	910	909.09	0.00	0	0	1074	991	916	833	758	1033	875	17	136	100	540	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
162	20241101	160926	57	100.00	KONEX			N	N	N	N		N	910	-79	5	-7.99	123051	139	243.86	899	999	841	1137	841	989	885.26	0.00	0	0	1095	1042	946	893	797	1068	919	17	148	100	590	1	1	17293400	157	-4.57	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.95	426	20240314	113.62	1399	-34.95	20240704	426	113.62	20240314	1399	-34.95	20240704	426	113.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
163	20241101	150944	57	100.00	KONEX			N	N	N	N		N	910	-79	5	-7.99	123051	139	243.86	899	999	841	1137	841	989	885.26	0.00	0	0	1095	1042	946	893	797	1068	919	17	148	100	590	1	1	17293400	157	-4.57	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.95	426	20240314	113.62	1399	-34.95	20240704	426	113.62	20240314	1399	-34.95	20240704	426	113.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
164	20241101	140904	57	100.00	KONEX			N	N	N	N		N	910	-79	5	-7.99	123051	139	243.86	899	999	841	1137	841	989	885.26	0.00	0	0	1095	1042	946	893	797	1068	919	17	148	100	590	1	1	17293400	157	-4.57	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.95	426	20240314	113.62	1399	-34.95	20240704	426	113.62	20240314	1399	-34.95	20240704	426	113.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
165	20241101	131117	57	100.00	KONEX			N	N	N	N		N	841	-148	4	-14.96	68116	76	133.33	899	999	841	1137	841	989	896.26	0.00	0	0	1095	1042	946	893	797	1068	919	17	148	100	590	1	1	17293400	145	-4.23	1.02	12	0.00	-199.00	823.00	1399	20240704	-39.89	426	20240314	97.42	1399	-39.89	20240704	426	97.42	20240314	1399	-39.89	20240704	426	97.42	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
166	20241101	121117	57	100.00	KONEX			N	N	N	N		N	841	-148	4	-14.96	68116	76	133.33	899	999	841	1137	841	989	896.26	0.00	0	0	1095	1042	946	893	797	1068	919	17	148	100	590	1	1	17293400	145	-4.23	1.02	12	0.00	-199.00	823.00	1399	20240704	-39.89	426	20240314	97.42	1399	-39.89	20240704	426	97.42	20240314	1399	-39.89	20240704	426	97.42	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
167	20241101	111114	57	100.00	KONEX			N	N	N	N		N	910	-79	5	-7.99	30716	35	61.40	899	999	841	1137	841	989	877.60	0.00	0	0	1095	1042	946	893	797	1068	919	17	148	100	590	1	1	17293400	157	-4.57	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.95	426	20240314	113.62	1399	-34.95	20240704	426	113.62	20240314	1399	-34.95	20240704	426	113.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
168	20241101	101116	57	100.00	KONEX			N	N	N	N		N	999	10	2	1.01	17191	19	33.33	899	999	899	1137	841	989	904.79	0.00	0	0	1095	1042	946	893	797	1068	919	17	148	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
169	20241101	091112	57	100.00	KONEX			N	N	N	N		N	999	10	2	1.01	17191	19	33.33	899	999	899	1137	841	989	904.79	0.00	0	0	1095	1042	946	893	797	1068	919	17	148	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N