KissMeData/341310/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	161211	57	100.00	KONEX			N	N	N	N		N	1000	102	2	11.36	18000	21	17.07	800	1000	800	1032	764	898	857.14	0.00	0	0	987	942	853	808	719	965	831	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
3	20240930	151227	57	100.00	KONEX			N	N	N	N		N	1000	102	2	11.36	18000	21	17.07	800	1000	800	1032	764	898	857.14	0.00	0	0	987	942	853	808	719	965	831	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
4	20240930	141227	57	100.00	KONEX			N	N	N	N		N	1000	102	2	11.36	18000	21	17.07	800	1000	800	1032	764	898	857.14	0.00	0	0	987	942	853	808	719	965	831	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
5	20240930	131221	57	100.00	KONEX			N	N	N	N		N	1000	102	2	11.36	18000	21	17.07	800	1000	800	1032	764	898	857.14	0.00	0	0	987	942	853	808	719	965	831	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
6	20240930	121217	57	100.00	KONEX			N	N	N	N		N	1000	102	2	11.36	18000	21	17.07	800	1000	800	1032	764	898	857.14	0.00	0	0	987	942	853	808	719	965	831	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
7	20240930	111214	57	100.00	KONEX			N	N	N	N		N	1000	102	2	11.36	18000	21	17.07	800	1000	800	1032	764	898	857.14	0.00	0	0	987	942	853	808	719	965	831	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
8	20240930	101216	57	100.00	KONEX			N	N	N	N		N	1000	102	2	11.36	18000	21	17.07	800	1000	800	1032	764	898	857.14	0.00	0	0	987	942	853	808	719	965	831	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
9	20240930	091122	57	100.00	KONEX			N	N	N	N		N	1000	102	2	11.36	18000	21	17.07	800	1000	800	1032	764	898	857.14	0.00	0	0	987	942	853	808	719	965	831	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
10	20240927	161221	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	105942	123	820.00	898	898	764	1032	764	898	861.32	0.00	0	0	932	914	882	864	832	924	874	17	134	100	530	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
11	20240927	151225	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	105942	123	820.00	898	898	764	1032	764	898	861.32	0.00	0	0	932	914	882	864	832	924	874	17	134	100	530	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
12	20240927	141235	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	105942	123	820.00	898	898	764	1032	764	898	861.32	0.00	0	0	932	914	882	864	832	924	874	17	134	100	530	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
13	20240927	131218	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	105942	123	820.00	898	898	764	1032	764	898	861.32	0.00	0	0	932	914	882	864	832	924	874	17	134	100	530	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
14	20240927	121218	57	100.00	KONEX			N	N	N	N		N	839	-59	5	-6.57	10275	13	86.67	898	898	764	1032	764	898	790.38	0.00	0	0	932	914	882	864	832	924	874	17	134	100	530	1	1	17293400	145	-4.22	1.02	12	0.00	-199.00	823.00	1399	20240704	-40.03	426	20240314	96.95	1399	-40.03	20240704	426	96.95	20240314	1399	-40.03	20240704	426	96.95	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20240927	111222	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	9436	12	80.00	898	898	764	1032	764	898	786.33	0.00	0	0	932	914	882	864	832	924	874	17	134	100	530	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
16	20240927	101219	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	9436	12	80.00	898	898	764	1032	764	898	786.33	0.00	0	0	932	914	882	864	832	924	874	17	134	100	530	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
17	20240927	091223	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	9436	12	80.00	898	898	764	1032	764	898	786.33	0.00	0	0	932	914	882	864	832	924	874	17	134	100	530	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
18	20240926	161201	57	100.00	KONEX			N	N	N	N		N	898	-97	5	-9.75	12992	15	32.61	850	900	850	1144	846	995	866.13	0.00	0	0	1145	1070	924	849	703	1107	886	17	149	100	590	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
19	20240926	151207	57	100.00	KONEX			N	N	N	N		N	898	-97	5	-9.75	12992	15	32.61	850	900	850	1144	846	995	866.13	0.00	0	0	1145	1070	924	849	703	1107	886	17	149	100	590	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
20	20240926	141214	57	100.00	KONEX			N	N	N	N		N	898	-97	5	-9.75	12992	15	32.61	850	900	850	1144	846	995	866.13	0.00	0	0	1145	1070	924	849	703	1107	886	17	149	100	590	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
21	20240926	131202	57	100.00	KONEX			N	N	N	N		N	898	-97	5	-9.75	12992	15	32.61	850	900	850	1144	846	995	866.13	0.00	0	0	1145	1070	924	849	703	1107	886	17	149	100	590	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
22	20240926	121213	57	100.00	KONEX			N	N	N	N		N	898	-97	5	-9.75	12992	15	32.61	850	900	850	1144	846	995	866.13	0.00	0	0	1145	1070	924	849	703	1107	886	17	149	100	590	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
23	20240926	111213	57	100.00	KONEX			N	N	N	N		N	898	-97	5	-9.75	12094	14	30.43	850	900	850	1144	846	995	863.86	0.00	0	0	1145	1070	924	849	703	1107	886	17	149	100	590	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
24	20240926	101216	57	100.00	KONEX			N	N	N	N		N	900	-95	5	-9.55	9400	11	23.91	850	900	850	1144	846	995	854.55	0.00	0	0	1145	1070	924	849	703	1107	886	17	149	100	590	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
25	20240926	091212	57	100.00	KONEX			N	N	N	N		N	900	-95	5	-9.55	9400	11	23.91	850	900	850	1144	846	995	854.55	0.00	0	0	1145	1070	924	849	703	1107	886	17	149	100	590	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	20240925	161156	57	100.00	KONEX			N	N	N	N		N	995	80	2	8.74	39360	46	64.79	899	999	778	1052	778	915	855.65	0.00	0	0	1210	1062	952	804	694	1136	878	17	137	100	540	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20240925	151208	57	100.00	KONEX			N	N	N	N		N	995	80	2	8.74	39360	46	64.79	899	999	778	1052	778	915	855.65	0.00	0	0	1210	1062	952	804	694	1136	878	17	137	100	540	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20240925	141210	57	100.00	KONEX			N	N	N	N		N	995	80	2	8.74	39360	46	64.79	899	999	778	1052	778	915	855.65	0.00	0	0	1210	1062	952	804	694	1136	878	17	137	100	540	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20240925	131202	57	100.00	KONEX			N	N	N	N		N	995	80	2	8.74	39360	46	64.79	899	999	778	1052	778	915	855.65	0.00	0	0	1210	1062	952	804	694	1136	878	17	137	100	540	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20240925	121209	57	100.00	KONEX			N	N	N	N		N	995	80	2	8.74	39360	46	64.79	899	999	778	1052	778	915	855.65	0.00	0	0	1210	1062	952	804	694	1136	878	17	137	100	540	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20240925	111205	57	100.00	KONEX			N	N	N	N		N	995	80	2	8.74	39360	46	64.79	899	999	778	1052	778	915	855.65	0.00	0	0	1210	1062	952	804	694	1136	878	17	137	100	540	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20240925	101202	57	100.00	KONEX			N	N	N	N		N	995	80	2	8.74	39360	46	64.79	899	999	778	1052	778	915	855.65	0.00	0	0	1210	1062	952	804	694	1136	878	17	137	100	540	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20240925	091215	57	100.00	KONEX			N	N	N	N		N	999	84	2	9.18	22585	25	35.21	899	999	899	1052	778	915	903.40	0.00	0	0	1210	1062	952	804	694	1136	878	17	137	100	540	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
34	20240924	161159	57	100.00	KONEX			N	N	N	N		N	915	-75	5	-7.58	65238	71	202.86	842	1100	842	1138	842	990	918.85	0.00	0	0	1158	1073	915	830	672	1116	873	17	148	100	590	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
35	20240924	151201	57	100.00	KONEX			N	N	N	N		N	915	-75	5	-7.58	65238	71	202.86	842	1100	842	1138	842	990	918.85	0.00	0	0	1158	1073	915	830	672	1116	873	17	148	100	590	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
36	20240924	141150	57	100.00	KONEX			N	N	N	N		N	915	-75	5	-7.58	65238	71	202.86	842	1100	842	1138	842	990	918.85	0.00	0	0	1158	1073	915	830	672	1116	873	17	148	100	590	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
37	20240924	131159	57	100.00	KONEX			N	N	N	N		N	915	-75	5	-7.58	65238	71	202.86	842	1100	842	1138	842	990	918.85	0.00	0	0	1158	1073	915	830	672	1116	873	17	148	100	590	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
38	20240924	121153	57	100.00	KONEX			N	N	N	N		N	998	8	2	0.81	64323	70	200.00	842	1100	842	1138	842	990	918.90	0.00	0	0	1158	1073	915	830	672	1116	873	17	148	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20240924	111201	57	100.00	KONEX			N	N	N	N		N	998	8	2	0.81	64323	70	200.00	842	1100	842	1138	842	990	918.90	0.00	0	0	1158	1073	915	830	672	1116	873	17	148	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20240924	101200	57	100.00	KONEX			N	N	N	N		N	998	8	2	0.81	64323	70	200.00	842	1100	842	1138	842	990	918.90	0.00	0	0	1158	1073	915	830	672	1116	873	17	148	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20240924	091203	57	100.00	KONEX			N	N	N	N		N	1100	110	2	11.11	45905	49	140.00	842	1100	842	1138	842	990	936.84	0.00	0	0	1158	1073	915	830	672	1116	873	17	148	100	590	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.37	426	20240314	158.22	1399	-21.37	20240704	426	158.22	20240314	1399	-21.37	20240704	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20240923	161154	57	100.00	KONEX			N	N	N	N		N	990	100	2	11.24	29111	35	112.90	900	1000	757	1023	757	890	831.74	0.00	0	0	1066	977	871	782	676	925	730	17	133	100	530	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.24	426	20240314	132.39	1399	-29.24	20240704	426	132.39	20240314	1399	-29.24	20240704	426	132.39	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20240923	151159	57	100.00	KONEX			N	N	N	N		N	990	100	2	11.24	29111	35	112.90	900	1000	757	1023	757	890	831.74	0.00	0	0	1066	977	871	782	676	925	730	17	133	100	530	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.24	426	20240314	132.39	1399	-29.24	20240704	426	132.39	20240314	1399	-29.24	20240704	426	132.39	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20240923	141204	57	100.00	KONEX			N	N	N	N		N	994	104	2	11.69	11794	13	41.94	900	1000	800	1023	757	890	907.23	0.00	0	0	1066	977	871	782	676	925	730	17	133	100	530	1	1	17293400	172	-4.99	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.95	426	20240314	133.33	1399	-28.95	20240704	426	133.33	20240314	1399	-28.95	20240704	426	133.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20240923	131200	57	100.00	KONEX			N	N	N	N		N	994	104	2	11.69	11794	13	41.94	900	1000	800	1023	757	890	907.23	0.00	0	0	1066	977	871	782	676	925	730	17	133	100	530	1	1	17293400	172	-4.99	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.95	426	20240314	133.33	1399	-28.95	20240704	426	133.33	20240314	1399	-28.95	20240704	426	133.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20240923	121201	57	100.00	KONEX			N	N	N	N		N	994	104	2	11.69	11794	13	41.94	900	1000	800	1023	757	890	907.23	0.00	0	0	1066	977	871	782	676	925	730	17	133	100	530	1	1	17293400	172	-4.99	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.95	426	20240314	133.33	1399	-28.95	20240704	426	133.33	20240314	1399	-28.95	20240704	426	133.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20240923	111159	57	100.00	KONEX			N	N	N	N		N	994	104	2	11.69	11794	13	41.94	900	1000	800	1023	757	890	907.23	0.00	0	0	1066	977	871	782	676	925	730	17	133	100	530	1	1	17293400	172	-4.99	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.95	426	20240314	133.33	1399	-28.95	20240704	426	133.33	20240314	1399	-28.95	20240704	426	133.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20240923	101157	57	100.00	KONEX			N	N	N	N		N	1000	110	2	12.36	10000	11	35.48	900	1000	900	1023	757	890	909.09	0.00	0	0	1066	977	871	782	676	925	730	17	133	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
49	20240923	091159	57	100.00	KONEX			N	N	N	N		N	1000	110	2	12.36	10000	11	35.48	900	1000	900	1023	757	890	909.09	0.00	0	0	1066	977	871	782	676	925	730	17	133	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
50	20240913	161058	57	100.00	KONEX			N	N	N	N		N	880	60	2	7.32	9679	12	75.00	799	880	799	943	697	820	806.58	0.00	0	0	966	893	816	743	666	854	704	17	123	100	490	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
51	20240913	151110	57	100.00	KONEX			N	N	N	N		N	880	60	2	7.32	9679	12	75.00	799	880	799	943	697	820	806.58	0.00	0	0	966	893	816	743	666	854	704	17	123	100	490	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
52	20240913	141110	57	100.00	KONEX			N	N	N	N		N	880	60	2	7.32	9679	12	75.00	799	880	799	943	697	820	806.58	0.00	0	0	966	893	816	743	666	854	704	17	123	100	490	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
53	20240913	131104	57	100.00	KONEX			N	N	N	N		N	880	60	2	7.32	9679	12	75.00	799	880	799	943	697	820	806.58	0.00	0	0	966	893	816	743	666	854	704	17	123	100	490	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
54	20240913	121106	57	100.00	KONEX			N	N	N	N		N	880	60	2	7.32	9679	12	75.00	799	880	799	943	697	820	806.58	0.00	0	0	966	893	816	743	666	854	704	17	123	100	490	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
55	20240913	111109	57	100.00	KONEX			N	N	N	N		N	880	60	2	7.32	9679	12	75.00	799	880	799	943	697	820	806.58	0.00	0	0	966	893	816	743	666	854	704	17	123	100	490	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
56	20240913	101110	57	100.00	KONEX			N	N	N	N		N	880	60	2	7.32	9679	12	75.00	799	880	799	943	697	820	806.58	0.00	0	0	966	893	816	743	666	854	704	17	123	100	490	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
57	20240913	091113	57	100.00	KONEX			N	N	N	N		N	880	60	2	7.32	9679	12	75.00	799	880	799	943	697	820	806.58	0.00	0	0	966	893	816	743	666	854	704	17	123	100	490	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
58	20240912	161049	57	100.00	KONEX			N	N	N	N		N	820	-49	5	-5.64	12436	16	30.77	889	889	739	999	739	869	777.25	0.00	0	0	1115	991	876	752	637	934	695	17	130	100	520	1	1	17293400	142	-4.12	1.00	12	0.00	-199.00	823.00	1399	20240704	-41.39	426	20240314	92.49	1399	-41.39	20240704	426	92.49	20240314	1399	-41.39	20240704	426	92.49	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20240912	151104	57	100.00	KONEX			N	N	N	N		N	820	-49	5	-5.64	12436	16	30.77	889	889	739	999	739	869	777.25	0.00	0	0	1115	991	876	752	637	934	695	17	130	100	520	1	1	17293400	142	-4.12	1.00	12	0.00	-199.00	823.00	1399	20240704	-41.39	426	20240314	92.49	1399	-41.39	20240704	426	92.49	20240314	1399	-41.39	20240704	426	92.49	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20240912	141110	57	100.00	KONEX			N	N	N	N		N	820	-49	5	-5.64	12436	16	30.77	889	889	739	999	739	869	777.25	0.00	0	0	1115	991	876	752	637	934	695	17	130	100	520	1	1	17293400	142	-4.12	1.00	12	0.00	-199.00	823.00	1399	20240704	-41.39	426	20240314	92.49	1399	-41.39	20240704	426	92.49	20240314	1399	-41.39	20240704	426	92.49	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20240912	131100	57	100.00	KONEX			N	N	N	N		N	820	-49	5	-5.64	10877	14	26.92	889	889	739	999	739	869	776.93	0.00	0	0	1115	991	876	752	637	934	695	17	130	100	520	1	1	17293400	142	-4.12	1.00	12	0.00	-199.00	823.00	1399	20240704	-41.39	426	20240314	92.49	1399	-41.39	20240704	426	92.49	20240314	1399	-41.39	20240704	426	92.49	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20240912	121058	57	100.00	KONEX			N	N	N	N		N	889	20	2	2.30	10057	13	25.00	889	889	739	999	739	869	773.62	0.00	0	0	1115	991	876	752	637	934	695	17	130	100	520	1	1	17293400	154	-4.47	1.08	12	0.00	-199.00	823.00	1399	20240704	-36.45	426	20240314	108.69	1399	-36.45	20240704	426	108.69	20240314	1399	-36.45	20240704	426	108.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20240912	111057	57	100.00	KONEX			N	N	N	N		N	889	20	2	2.30	10057	13	25.00	889	889	739	999	739	869	773.62	0.00	0	0	1115	991	876	752	637	934	695	17	130	100	520	1	1	17293400	154	-4.47	1.08	12	0.00	-199.00	823.00	1399	20240704	-36.45	426	20240314	108.69	1399	-36.45	20240704	426	108.69	20240314	1399	-36.45	20240704	426	108.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20240912	101059	57	100.00	KONEX			N	N	N	N		N	889	20	2	2.30	10057	13	25.00	889	889	739	999	739	869	773.62	0.00	0	0	1115	991	876	752	637	934	695	17	130	100	520	1	1	17293400	154	-4.47	1.08	12	0.00	-199.00	823.00	1399	20240704	-36.45	426	20240314	108.69	1399	-36.45	20240704	426	108.69	20240314	1399	-36.45	20240704	426	108.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20240912	091100	57	100.00	KONEX			N	N	N	N		N	889	20	2	2.30	10057	13	25.00	889	889	739	999	739	869	773.62	0.00	0	0	1115	991	876	752	637	934	695	17	130	100	520	1	1	17293400	154	-4.47	1.08	12	0.00	-199.00	823.00	1399	20240704	-36.45	426	20240314	108.69	1399	-36.45	20240704	426	108.69	20240314	1399	-36.45	20240704	426	108.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20240911	161039	57	100.00	KONEX			N	N	N	N		N	869	-26	5	-2.91	43821	52	226.09	900	1000	761	1029	761	895	842.71	0.00	0	0	984	939	852	807	720	896	764	17	134	100	530	1	1	17293400	150	-4.37	1.06	12	0.00	-199.00	823.00	1399	20240704	-37.88	426	20240314	103.99	1399	-37.88	20240704	426	103.99	20240314	1399	-37.88	20240704	426	103.99	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20240911	151043	57	100.00	KONEX			N	N	N	N		N	850	-45	5	-5.03	27310	33	143.48	900	1000	761	1029	761	895	827.58	0.00	0	0	984	939	852	807	720	896	764	17	134	100	530	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
68	20240911	141046	57	100.00	KONEX			N	N	N	N		N	850	-45	5	-5.03	27310	33	143.48	900	1000	761	1029	761	895	827.58	0.00	0	0	984	939	852	807	720	896	764	17	134	100	530	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
69	20240911	131042	57	100.00	KONEX			N	N	N	N		N	850	-45	5	-5.03	27310	33	143.48	900	1000	761	1029	761	895	827.58	0.00	0	0	984	939	852	807	720	896	764	17	134	100	530	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
70	20240911	121046	57	100.00	KONEX			N	N	N	N		N	850	-45	5	-5.03	27310	33	143.48	900	1000	761	1029	761	895	827.58	0.00	0	0	984	939	852	807	720	896	764	17	134	100	530	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
71	20240911	111036	57	100.00	KONEX			N	N	N	N		N	850	-45	5	-5.03	26460	32	139.13	900	1000	761	1029	761	895	826.88	0.00	0	0	984	939	852	807	720	896	764	17	134	100	530	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
72	20240911	101031	57	100.00	KONEX			N	N	N	N		N	850	-45	5	-5.03	26460	32	139.13	900	1000	761	1029	761	895	826.88	0.00	0	0	984	939	852	807	720	896	764	17	134	100	530	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
73	20240911	091048	57	100.00	KONEX			N	N	N	N		N	1000	105	2	11.73	10000	11	47.83	900	1000	900	1029	761	895	909.09	0.00	0	0	984	939	852	807	720	896	764	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
74	20240910	161034	57	100.00	KONEX			N	N	N	N		N	895	-4	5	-0.44	18737	23	100.00	897	897	765	1033	765	899	814.65	0.00	0	0	1027	962	834	769	641	995	802	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
75	20240910	151046	57	100.00	KONEX			N	N	N	N		N	895	-4	5	-0.44	18737	23	100.00	897	897	765	1033	765	899	814.65	0.00	0	0	1027	962	834	769	641	995	802	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
76	20240910	141037	57	100.00	KONEX			N	N	N	N		N	895	-4	5	-0.44	18737	23	100.00	897	897	765	1033	765	899	814.65	0.00	0	0	1027	962	834	769	641	995	802	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
77	20240910	131037	57	100.00	KONEX			N	N	N	N		N	895	-4	5	-0.44	18737	23	100.00	897	897	765	1033	765	899	814.65	0.00	0	0	1027	962	834	769	641	995	802	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
78	20240910	121038	57	100.00	KONEX			N	N	N	N		N	840	-59	5	-6.56	10282	13	56.52	897	897	765	1033	765	899	790.92	0.00	0	0	1027	962	834	769	641	995	802	17	134	100	530	1	1	17293400	145	-4.22	1.02	12	0.00	-199.00	823.00	1399	20240704	-39.96	426	20240314	97.18	1399	-39.96	20240704	426	97.18	20240314	1399	-39.96	20240704	426	97.18	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20240910	111034	57	100.00	KONEX			N	N	N	N		N	895	-4	5	-0.44	9442	12	52.17	897	897	765	1033	765	899	786.83	0.00	0	0	1027	962	834	769	641	995	802	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
80	20240910	101039	57	100.00	KONEX			N	N	N	N		N	897	-2	5	-0.22	897	1	4.35	897	897	897	1033	765	899	897.00	0.00	0	0	1027	962	834	769	641	995	802	17	134	100	530	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.88	426	20240314	110.56	1399	-35.88	20240704	426	110.56	20240314	1399	-35.88	20240704	426	110.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20240910	091036	57	100.00	KONEX			N	N	N	N		N	897	-2	5	-0.22	897	1	4.35	897	897	897	1033	765	899	897.00	0.00	0	0	1027	962	834	769	641	995	802	17	134	100	530	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.88	426	20240314	110.56	1399	-35.88	20240704	426	110.56	20240314	1399	-35.88	20240704	426	110.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20240909	161017	57	100.00	KONEX			N	N	N	N		N	899	69	2	8.31	18405	23	164.29	800	899	706	954	706	830	800.22	0.00	0	0	956	893	835	772	714	864	743	17	124	100	490	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
83	20240909	151028	57	100.00	KONEX			N	N	N	N		N	800	-30	5	-3.61	2306	3	21.43	800	800	706	954	706	830	768.67	0.00	0	0	956	893	835	772	714	864	743	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
84	20240909	141029	57	100.00	KONEX			N	N	N	N		N	800	-30	5	-3.61	2306	3	21.43	800	800	706	954	706	830	768.67	0.00	0	0	956	893	835	772	714	864	743	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
85	20240909	131025	57	100.00	KONEX			N	N	N	N		N	800	-30	5	-3.61	2306	3	21.43	800	800	706	954	706	830	768.67	0.00	0	0	956	893	835	772	714	864	743	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
86	20240909	121021	57	100.00	KONEX			N	N	N	N		N	800	-30	5	-3.61	2306	3	21.43	800	800	706	954	706	830	768.67	0.00	0	0	956	893	835	772	714	864	743	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
87	20240909	111022	57	100.00	KONEX			N	N	N	N		N	800	-30	5	-3.61	2306	3	21.43	800	800	706	954	706	830	768.67	0.00	0	0	956	893	835	772	714	864	743	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
88	20240909	101023	57	100.00	KONEX			N	N	N	N		N	800	-30	5	-3.61	800	1	7.14	800	800	800	954	706	830	800.00	0.00	0	0	956	893	835	772	714	864	743	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
89	20240909	091018	57	100.00	KONEX			N	N	N	N		N	830	0	3	0.00	0	0	0.00	0	0	0	954	706	830	0.00	0.00	0	0	956	893	835	772	714	864	743	17	124	100	490	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
90	20240906	161004	57	100.00	KONEX			N	N	N	N		N	830	-84	5	-9.19	11171	14	116.67	898	898	777	1051	777	914	797.93	0.00	0	0	1058	986	913	841	768	1022	877	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
91	20240906	151021	57	100.00	KONEX			N	N	N	N		N	830	-84	5	-9.19	11171	14	116.67	898	898	777	1051	777	914	797.93	0.00	0	0	1058	986	913	841	768	1022	877	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
92	20240906	141030	57	100.00	KONEX			N	N	N	N		N	896	-18	5	-1.97	1794	2	16.67	898	898	896	1051	777	914	897.00	0.00	0	0	1058	986	913	841	768	1022	877	17	137	100	540	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
93	20240906	131023	57	100.00	KONEX			N	N	N	N		N	896	-18	5	-1.97	1794	2	16.67	898	898	896	1051	777	914	897.00	0.00	0	0	1058	986	913	841	768	1022	877	17	137	100	540	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
94	20240906	121022	57	100.00	KONEX			N	N	N	N		N	896	-18	5	-1.97	1794	2	16.67	898	898	896	1051	777	914	897.00	0.00	0	0	1058	986	913	841	768	1022	877	17	137	100	540	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
95	20240906	111023	57	100.00	KONEX			N	N	N	N		N	898	-16	5	-1.75	898	1	8.33	898	898	898	1051	777	914	898.00	0.00	0	0	1058	986	913	841	768	1022	877	17	137	100	540	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
96	20240906	101018	57	100.00	KONEX			N	N	N	N		N	898	-16	5	-1.75	898	1	8.33	898	898	898	1051	777	914	898.00	0.00	0	0	1058	986	913	841	768	1022	877	17	137	100	540	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
97	20240906	091021	57	100.00	KONEX			N	N	N	N		N	898	-16	5	-1.75	898	1	8.33	898	898	898	1051	777	914	898.00	0.00	0	0	1058	986	913	841	768	1022	877	17	137	100	540	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
98	20240905	161002	57	100.00	KONEX			N	N	N	N		N	914	-71	5	-7.21	10299	12	50.00	840	985	840	1132	838	985	858.25	0.00	0	0	1097	1041	943	887	789	992	838	17	147	100	590	1	1	17293400	158	-4.59	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.67	426	20240314	114.55	1399	-34.67	20240704	426	114.55	20240314	1399	-34.67	20240704	426	114.55	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20240905	151021	57	100.00	KONEX			N	N	N	N		N	914	-71	5	-7.21	10299	12	50.00	840	985	840	1132	838	985	858.25	0.00	0	0	1097	1041	943	887	789	992	838	17	147	100	590	1	1	17293400	158	-4.59	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.67	426	20240314	114.55	1399	-34.67	20240704	426	114.55	20240314	1399	-34.67	20240704	426	114.55	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20240905	141015	57	100.00	KONEX			N	N	N	N		N	914	-71	5	-7.21	10299	12	50.00	840	985	840	1132	838	985	858.25	0.00	0	0	1097	1041	943	887	789	992	838	17	147	100	590	1	1	17293400	158	-4.59	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.67	426	20240314	114.55	1399	-34.67	20240704	426	114.55	20240314	1399	-34.67	20240704	426	114.55	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20240905	131015	57	100.00	KONEX			N	N	N	N		N	914	-71	5	-7.21	10299	12	50.00	840	985	840	1132	838	985	858.25	0.00	0	0	1097	1041	943	887	789	992	838	17	147	100	590	1	1	17293400	158	-4.59	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.67	426	20240314	114.55	1399	-34.67	20240704	426	114.55	20240314	1399	-34.67	20240704	426	114.55	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20240905	121016	57	100.00	KONEX			N	N	N	N		N	985	0	3	0.00	9385	11	45.83	840	985	840	1132	838	985	853.18	0.00	0	0	1097	1041	943	887	789	992	838	17	147	100	590	1	1	17293400	170	-4.95	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.59	426	20240314	131.22	1399	-29.59	20240704	426	131.22	20240314	1399	-29.59	20240704	426	131.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20240905	111011	57	100.00	KONEX			N	N	N	N		N	985	0	3	0.00	9385	11	45.83	840	985	840	1132	838	985	853.18	0.00	0	0	1097	1041	943	887	789	992	838	17	147	100	590	1	1	17293400	170	-4.95	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.59	426	20240314	131.22	1399	-29.59	20240704	426	131.22	20240314	1399	-29.59	20240704	426	131.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20240905	101012	57	100.00	KONEX			N	N	N	N		N	985	0	3	0.00	9385	11	45.83	840	985	840	1132	838	985	853.18	0.00	0	0	1097	1041	943	887	789	992	838	17	147	100	590	1	1	17293400	170	-4.95	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.59	426	20240314	131.22	1399	-29.59	20240704	426	131.22	20240314	1399	-29.59	20240704	426	131.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20240905	091019	57	100.00	KONEX			N	N	N	N		N	985	0	3	0.00	9385	11	45.83	840	985	840	1132	838	985	853.18	0.00	0	0	1097	1041	943	887	789	992	838	17	147	100	590	1	1	17293400	170	-4.95	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.59	426	20240314	131.22	1399	-29.59	20240704	426	131.22	20240314	1399	-29.59	20240704	426	131.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20240904	160953	57	100.00	KONEX			N	N	N	N		N	985	-9	5	-0.91	21567	24	10.81	999	999	845	1143	845	994	898.62	0.00	0	0	1150	1071	918	839	686	1111	879	17	149	100	590	1	1	17293400	170	-4.95	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.59	426	20240314	131.22	1399	-29.59	20240704	426	131.22	20240314	1399	-29.59	20240704	426	131.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20240904	151002	57	100.00	KONEX			N	N	N	N		N	930	-64	5	-6.44	12212	14	6.31	999	999	845	1143	845	994	872.29	0.00	0	0	1150	1071	918	839	686	1111	879	17	149	100	590	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.52	426	20240314	118.31	1399	-33.52	20240704	426	118.31	20240314	1399	-33.52	20240704	426	118.31	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20240904	141006	57	100.00	KONEX			N	N	N	N		N	988	-6	5	-0.60	1987	2	0.90	999	999	988	1143	845	994	993.50	0.00	0	0	1150	1071	918	839	686	1111	879	17	149	100	590	1	1	17293400	171	-4.96	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.38	426	20240314	131.92	1399	-29.38	20240704	426	131.92	20240314	1399	-29.38	20240704	426	131.92	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20240904	131002	57	100.00	KONEX			N	N	N	N		N	988	-6	5	-0.60	1987	2	0.90	999	999	988	1143	845	994	993.50	0.00	0	0	1150	1071	918	839	686	1111	879	17	149	100	590	1	1	17293400	171	-4.96	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.38	426	20240314	131.92	1399	-29.38	20240704	426	131.92	20240314	1399	-29.38	20240704	426	131.92	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20240904	121001	57	100.00	KONEX			N	N	N	N		N	988	-6	5	-0.60	1987	2	0.90	999	999	988	1143	845	994	993.50	0.00	0	0	1150	1071	918	839	686	1111	879	17	149	100	590	1	1	17293400	171	-4.96	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.38	426	20240314	131.92	1399	-29.38	20240704	426	131.92	20240314	1399	-29.38	20240704	426	131.92	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20240904	110956	57	100.00	KONEX			N	N	N	N		N	999	5	2	0.50	999	1	0.45	999	999	999	1143	845	994	999.00	0.00	0	0	1150	1071	918	839	686	1111	879	17	149	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
112	20240904	100958	57	100.00	KONEX			N	N	N	N		N	999	5	2	0.50	999	1	0.45	999	999	999	1143	845	994	999.00	0.00	0	0	1150	1071	918	839	686	1111	879	17	149	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
113	20240904	091004	57	100.00	KONEX			N	N	N	N		N	999	5	2	0.50	999	1	0.45	999	999	999	1143	845	994	999.00	0.00	0	0	1150	1071	918	839	686	1111	879	17	149	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
114	20240903	160946	57	100.00	KONEX			N	N	N	N		N	994	95	2	10.57	196894	222	11100.00	900	997	765	1033	765	899	886.91	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	172	-4.99	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.95	426	20240314	133.33	1399	-28.95	20240704	426	133.33	20240314	1399	-28.95	20240704	426	133.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20240903	150955	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	181984	207	10350.00	900	997	765	1033	765	899	879.15	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	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
116	20240903	140955	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	50.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	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
117	20240903	130956	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	50.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	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
118	20240903	120943	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	50.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	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
119	20240903	110943	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	50.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	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
120	20240903	100942	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	50.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	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
121	20240903	090945	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	50.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	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
122	20240902	160935	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	1798	2	8.70	899	899	899	1046	774	910	899.00	0.00	0	0	1056	982	906	832	756	1020	870	17	136	100	540	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
123	20240902	150950	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	1798	2	8.70	899	899	899	1046	774	910	899.00	0.00	0	0	1056	982	906	832	756	1020	870	17	136	100	540	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
124	20240902	140947	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	1798	2	8.70	899	899	899	1046	774	910	899.00	0.00	0	0	1056	982	906	832	756	1020	870	17	136	100	540	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
125	20240902	130944	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	1798	2	8.70	899	899	899	1046	774	910	899.00	0.00	0	0	1056	982	906	832	756	1020	870	17	136	100	540	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
126	20240902	120948	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	1798	2	8.70	899	899	899	1046	774	910	899.00	0.00	0	0	1056	982	906	832	756	1020	870	17	136	100	540	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
127	20240902	110937	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	1798	2	8.70	899	899	899	1046	774	910	899.00	0.00	0	0	1056	982	906	832	756	1020	870	17	136	100	540	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
128	20240902	100936	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	1798	2	8.70	899	899	899	1046	774	910	899.00	0.00	0	0	1056	982	906	832	756	1020	870	17	136	100	540	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
129	20240902	090931	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	1798	2	8.70	899	899	899	1046	774	910	899.00	0.00	0	0	1056	982	906	832	756	1020	870	17	136	100	540	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