KissMeData/341310/price/prices-20240501.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	20240531	161224	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	12343	14	30.43	999	999	850	1148	850	999	881.64	0.00	0	0	1206	1102	976	872	746	1039	809	17	149	100	590	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1207	20240523	-29.58	426	20240314	99.53	1207	-29.58	20240523	426	99.53	20240314	1207	-29.58	20240523	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20240531	151225	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	12343	14	30.43	999	999	850	1148	850	999	881.64	0.00	0	0	1206	1102	976	872	746	1039	809	17	149	100	590	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1207	20240523	-29.58	426	20240314	99.53	1207	-29.58	20240523	426	99.53	20240314	1207	-29.58	20240523	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20240531	141223	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	12343	14	30.43	999	999	850	1148	850	999	881.64	0.00	0	0	1206	1102	976	872	746	1039	809	17	149	100	590	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1207	20240523	-29.58	426	20240314	99.53	1207	-29.58	20240523	426	99.53	20240314	1207	-29.58	20240523	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20240531	131227	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	12343	14	30.43	999	999	850	1148	850	999	881.64	0.00	0	0	1206	1102	976	872	746	1039	809	17	149	100	590	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1207	20240523	-29.58	426	20240314	99.53	1207	-29.58	20240523	426	99.53	20240314	1207	-29.58	20240523	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20240531	121228	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	12343	14	30.43	999	999	850	1148	850	999	881.64	0.00	0	0	1206	1102	976	872	746	1039	809	17	149	100	590	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1207	20240523	-29.58	426	20240314	99.53	1207	-29.58	20240523	426	99.53	20240314	1207	-29.58	20240523	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20240531	111225	57	100.00	KONEX			N	N	N	N		N	997	-2	5	-0.20	11493	13	28.26	999	999	850	1148	850	999	884.08	0.00	0	0	1206	1102	976	872	746	1039	809	17	149	100	590	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.40	426	20240314	134.04	1207	-17.40	20240523	426	134.04	20240314	1207	-17.40	20240523	426	134.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20240531	101218	57	100.00	KONEX			N	N	N	N		N	997	-2	5	-0.20	11493	13	28.26	999	999	850	1148	850	999	884.08	0.00	0	0	1206	1102	976	872	746	1039	809	17	149	100	590	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.40	426	20240314	134.04	1207	-17.40	20240523	426	134.04	20240314	1207	-17.40	20240523	426	134.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20240531	091229	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	999	1	2.17	999	999	999	1148	850	999	999.00	0.00	0	0	1206	1102	976	872	746	1039	809	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20240530	161220	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	43187	46	139.39	1080	1080	850	1148	850	999	938.85	0.00	0	0	1185	1092	996	903	807	1044	855	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20240530	151220	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	43187	46	139.39	1080	1080	850	1148	850	999	938.85	0.00	0	0	1185	1092	996	903	807	1044	855	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20240530	141219	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	43187	46	139.39	1080	1080	850	1148	850	999	938.85	0.00	0	0	1185	1092	996	903	807	1044	855	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20240530	131221	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	43187	46	139.39	1080	1080	850	1148	850	999	938.85	0.00	0	0	1185	1092	996	903	807	1044	855	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20240530	121218	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	43187	46	139.39	1080	1080	850	1148	850	999	938.85	0.00	0	0	1185	1092	996	903	807	1044	855	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20240530	111220	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	32888	35	106.06	1080	1080	850	1148	850	999	939.66	0.00	0	0	1185	1092	996	903	807	1044	855	17	149	100	590	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20240530	101222	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	32888	35	106.06	1080	1080	850	1148	850	999	939.66	0.00	0	0	1185	1092	996	903	807	1044	855	17	149	100	590	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20240530	091221	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	22309	23	69.70	1080	1080	850	1148	850	999	969.96	0.00	0	0	1185	1092	996	903	807	1044	855	17	149	100	590	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1207	20240523	-29.58	426	20240314	99.53	1207	-29.58	20240523	426	99.53	20240314	1207	-29.58	20240523	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20240529	161208	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	33868	33	37.93	1089	1089	900	1150	850	1000	1026.30	0.00	0	0	1200	1100	1000	900	800	1050	850	17	150	100	600	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20240529	151210	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	33868	33	37.93	1089	1089	900	1150	850	1000	1026.30	0.00	0	0	1200	1100	1000	900	800	1050	850	17	150	100	600	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20240529	141210	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	33868	33	37.93	1089	1089	900	1150	850	1000	1026.30	0.00	0	0	1200	1100	1000	900	800	1050	850	17	150	100	600	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20240529	131213	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	33868	33	37.93	1089	1089	900	1150	850	1000	1026.30	0.00	0	0	1200	1100	1000	900	800	1050	850	17	150	100	600	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20240529	121212	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	33868	33	37.93	1089	1089	900	1150	850	1000	1026.30	0.00	0	0	1200	1100	1000	900	800	1050	850	17	150	100	600	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20240529	111212	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	32869	32	36.78	1089	1089	900	1150	850	1000	1027.16	0.00	0	0	1200	1100	1000	900	800	1050	850	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20240529	101205	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	32869	32	36.78	1089	1089	900	1150	850	1000	1027.16	0.00	0	0	1200	1100	1000	900	800	1050	850	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20240529	091206	57	100.00	KONEX			N	N	N	N		N	1089	89	2	8.90	22869	21	24.14	1089	1089	1089	1150	850	1000	1089.00	0.00	0	0	1200	1100	1000	900	800	1050	850	17	150	100	600	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1207	20240523	-9.78	426	20240314	155.63	1207	-9.78	20240523	426	155.63	20240314	1207	-9.78	20240523	426	155.63	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20240528	161202	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	88530	87	147.46	1100	1100	900	1150	850	1000	1017.59	0.00	0	0	1233	1116	983	866	733	1050	800	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20240528	151204	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	88530	87	147.46	1100	1100	900	1150	850	1000	1017.59	0.00	0	0	1233	1116	983	866	733	1050	800	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20240528	141207	57	100.00	KONEX			N	N	N	N		N	1080	80	2	8.00	78530	76	128.81	1100	1100	900	1150	850	1000	1033.29	0.00	0	0	1233	1116	983	866	733	1050	800	17	150	100	600	1	1	17293400	187	-5.43	1.31	12	0.00	-199.00	823.00	1207	20240523	-10.52	426	20240314	153.52	1207	-10.52	20240523	426	153.52	20240314	1207	-10.52	20240523	426	153.52	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20240528	131201	57	100.00	KONEX			N	N	N	N		N	1080	80	2	8.00	78530	76	128.81	1100	1100	900	1150	850	1000	1033.29	0.00	0	0	1233	1116	983	866	733	1050	800	17	150	100	600	1	1	17293400	187	-5.43	1.31	12	0.00	-199.00	823.00	1207	20240523	-10.52	426	20240314	153.52	1207	-10.52	20240523	426	153.52	20240314	1207	-10.52	20240523	426	153.52	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20240528	121203	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	58459	56	94.92	1100	1100	900	1150	850	1000	1043.91	0.00	0	0	1233	1116	983	866	733	1050	800	17	150	100	600	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.23	426	20240314	134.51	1207	-17.23	20240523	426	134.51	20240314	1207	-17.23	20240523	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20240528	111147	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	46300	43	72.88	1100	1100	1000	1150	850	1000	1076.74	0.00	0	0	1233	1116	983	866	733	1050	800	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20240528	101203	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	46300	43	72.88	1100	1100	1000	1150	850	1000	1076.74	0.00	0	0	1233	1116	983	866	733	1050	800	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20240528	091205	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	36300	33	55.93	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1233	1116	983	866	733	1050	800	17	150	100	600	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1207	20240523	-8.86	426	20240314	158.22	1207	-8.86	20240523	426	158.22	20240314	1207	-8.86	20240523	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20240527	161147	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	57197	59	310.53	1100	1100	850	1150	850	1000	969.44	0.00	0	0	1186	1092	1001	907	816	1047	862	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20240527	151204	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	57197	59	310.53	1100	1100	850	1150	850	1000	969.44	0.00	0	0	1186	1092	1001	907	816	1047	862	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20240527	141201	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	57197	59	310.53	1100	1100	850	1150	850	1000	969.44	0.00	0	0	1186	1092	1001	907	816	1047	862	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20240527	131201	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	57197	59	310.53	1100	1100	850	1150	850	1000	969.44	0.00	0	0	1186	1092	1001	907	816	1047	862	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20240527	121201	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	57197	59	310.53	1100	1100	850	1150	850	1000	969.44	0.00	0	0	1186	1092	1001	907	816	1047	862	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20240527	111200	57	100.00	KONEX			N	N	N	N		N	1097	97	2	9.70	38197	37	194.74	1100	1100	850	1150	850	1000	1032.35	0.00	0	0	1186	1092	1001	907	816	1047	862	17	150	100	600	1	1	17293400	190	-5.51	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.11	426	20240314	157.51	1207	-9.11	20240523	426	157.51	20240314	1207	-9.11	20240523	426	157.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20240527	101158	57	100.00	KONEX			N	N	N	N		N	1097	97	2	9.70	38197	37	194.74	1100	1100	850	1150	850	1000	1032.35	0.00	0	0	1186	1092	1001	907	816	1047	862	17	150	100	600	1	1	17293400	190	-5.51	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.11	426	20240314	157.51	1207	-9.11	20240523	426	157.51	20240314	1207	-9.11	20240523	426	157.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20240527	091201	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	28600	26	136.84	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1186	1092	1001	907	816	1047	862	17	150	100	600	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1207	20240523	-8.86	426	20240314	158.22	1207	-8.86	20240523	426	158.22	20240314	1207	-8.86	20240523	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20240524	161053	57	100.00	KONEX			N	N	N	N		N	1000	-69	5	-6.45	18219	19	6.35	1095	1095	910	1229	909	1069	958.89	0.00	0	0	1365	1216	1058	909	751	1291	984	17	160	100	640	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20240524	151055	57	100.00	KONEX			N	N	N	N		N	1000	-69	5	-6.45	18219	19	6.35	1095	1095	910	1229	909	1069	958.89	0.00	0	0	1365	1216	1058	909	751	1291	984	17	160	100	640	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20240524	141100	57	100.00	KONEX			N	N	N	N		N	1000	-69	5	-6.45	18219	19	6.35	1095	1095	910	1229	909	1069	958.89	0.00	0	0	1365	1216	1058	909	751	1291	984	17	160	100	640	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20240524	131056	57	100.00	KONEX			N	N	N	N		N	1000	-69	5	-6.45	18219	19	6.35	1095	1095	910	1229	909	1069	958.89	0.00	0	0	1365	1216	1058	909	751	1291	984	17	160	100	640	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20240524	121057	57	100.00	KONEX			N	N	N	N		N	1000	-69	5	-6.45	18219	19	6.35	1095	1095	910	1229	909	1069	958.89	0.00	0	0	1365	1216	1058	909	751	1291	984	17	160	100	640	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20240524	111055	57	100.00	KONEX			N	N	N	N		N	1034	-35	5	-3.27	6679	7	2.34	1095	1095	910	1229	909	1069	954.14	0.00	0	0	1365	1216	1058	909	751	1291	984	17	160	100	640	1	1	17293400	179	-5.20	1.26	12	0.00	-199.00	823.00	1207	20240523	-14.33	426	20240314	142.72	1207	-14.33	20240523	426	142.72	20240314	1207	-14.33	20240523	426	142.72	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20240524	101103	57	100.00	KONEX			N	N	N	N		N	1034	-35	5	-3.27	6679	7	2.34	1095	1095	910	1229	909	1069	954.14	0.00	0	0	1365	1216	1058	909	751	1291	984	17	160	100	640	1	1	17293400	179	-5.20	1.26	12	0.00	-199.00	823.00	1207	20240523	-14.33	426	20240314	142.72	1207	-14.33	20240523	426	142.72	20240314	1207	-14.33	20240523	426	142.72	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20240524	091056	57	100.00	KONEX			N	N	N	N		N	1095	26	2	2.43	1095	1	0.33	1095	1095	1095	1229	909	1069	1095.00	0.00	0	0	1365	1216	1058	909	751	1291	984	17	160	100	640	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.28	426	20240314	157.04	1207	-9.28	20240523	426	157.04	20240314	1207	-9.28	20240523	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20240523	161053	57	100.00	KONEX	신고가		N	N	N	N		N	1069	19	2	1.81	325873	299	257.76	1000	1207	900	1207	893	1050	1089.88	0.00	0	0	1256	1153	997	894	738	1204	945	17	157	100	630	1	1	17293400	185	-5.37	1.30	12	0.00	-199.00	823.00	1207	20240523	-11.43	426	20240314	150.94	1207	-11.43	20240523	426	150.94	20240314	1207	-11.43	20240523	426	150.94	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20240523	151055	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-50	5	-4.76	272423	249	214.66	1000	1207	900	1207	893	1050	1094.07	0.00	0	0	1256	1153	997	894	738	1204	945	17	157	100	630	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20240523	141059	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-50	5	-4.76	272423	249	214.66	1000	1207	900	1207	893	1050	1094.07	0.00	0	0	1256	1153	997	894	738	1204	945	17	157	100	630	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20240523	131058	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-50	5	-4.76	272423	249	214.66	1000	1207	900	1207	893	1050	1094.07	0.00	0	0	1256	1153	997	894	738	1204	945	17	157	100	630	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20240523	121053	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-50	5	-4.76	272423	249	214.66	1000	1207	900	1207	893	1050	1094.07	0.00	0	0	1256	1153	997	894	738	1204	945	17	157	100	630	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1207	20240523	-17.15	426	20240314	134.74	1207	-17.15	20240523	426	134.74	20240314	1207	-17.15	20240523	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20240523	111052	57	100.00	KONEX	신고가		N	N	N	N		N	900	-150	5	-14.29	253083	228	196.55	1000	1207	900	1207	893	1050	1110.01	0.00	0	0	1256	1153	997	894	738	1204	945	17	157	100	630	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1207	20240523	-25.43	426	20240314	111.27	1207	-25.43	20240523	426	111.27	20240314	1207	-25.43	20240523	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20240523	101055	57	100.00	KONEX	신고가		N	N	N	N		N	1079	29	2	2.76	251283	226	194.83	1000	1207	900	1207	893	1050	1111.87	0.00	0	0	1256	1153	997	894	738	1204	945	17	157	100	630	1	1	17293400	187	-5.42	1.31	12	0.00	-199.00	823.00	1207	20240523	-10.60	426	20240314	153.29	1207	-10.60	20240523	426	153.29	20240314	1207	-10.60	20240523	426	153.29	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20240523	091100	57	100.00	KONEX	신고가		N	N	N	N		N	1207	157	1	14.95	218814	194	167.24	1000	1207	1000	1207	893	1050	1127.91	0.00	0	0	1256	1153	997	894	738	1204	945	17	157	100	630	1	1	17293400	209	-6.07	1.47	12	0.00	-199.00	823.00	1207	20240523	0.00	426	20240314	183.33	1207	0.00	20240523	426	183.33	20240314	1207	0.00	20240523	426	183.33	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20240522	161044	57	100.00	KONEX	신고가		N	N	N	N		N	1050	61	2	6.17	105398	116	610.53	1000	1100	841	1137	841	989	908.60	0.00	0	0	1092	1040	945	893	798	993	846	17	148	100	590	1	1	17293400	182	-5.28	1.28	12	0.00	-199.00	823.00	1100	20230628	-4.55	426	20240314	146.48	1100	0.00	20240508	426	146.48	20240314	1100	-4.55	20230628	426	146.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20240522	151052	57	100.00	KONEX	신고가		N	N	N	N		N	1050	61	2	6.17	105398	116	610.53	1000	1100	841	1137	841	989	908.60	0.00	0	0	1092	1040	945	893	798	993	846	17	148	100	590	1	1	17293400	182	-5.28	1.28	12	0.00	-199.00	823.00	1100	20230628	-4.55	426	20240314	146.48	1100	0.00	20240508	426	146.48	20240314	1100	-4.55	20230628	426	146.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20240522	141053	57	100.00	KONEX	신고가		N	N	N	N		N	1050	61	2	6.17	105398	116	610.53	1000	1100	841	1137	841	989	908.60	0.00	0	0	1092	1040	945	893	798	993	846	17	148	100	590	1	1	17293400	182	-5.28	1.28	12	0.00	-199.00	823.00	1100	20230628	-4.55	426	20240314	146.48	1100	0.00	20240508	426	146.48	20240314	1100	-4.55	20230628	426	146.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20240522	131048	57	100.00	KONEX	신고가		N	N	N	N		N	1050	61	2	6.17	105398	116	610.53	1000	1100	841	1137	841	989	908.60	0.00	0	0	1092	1040	945	893	798	993	846	17	148	100	590	1	1	17293400	182	-5.28	1.28	12	0.00	-199.00	823.00	1100	20230628	-4.55	426	20240314	146.48	1100	0.00	20240508	426	146.48	20240314	1100	-4.55	20230628	426	146.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20240522	121159	57	100.00	KONEX	신고가		N	N	N	N		N	1093	104	2	10.52	87698	96	505.26	1000	1100	841	1137	841	989	913.52	0.00	0	0	1092	1040	945	893	798	993	846	17	148	100	590	1	1	17293400	189	-5.49	1.33	12	0.00	-199.00	823.00	1100	20230628	-0.64	426	20240314	156.57	1100	0.00	20240508	426	156.57	20240314	1100	-0.64	20230628	426	156.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20240522	111058	57	100.00	KONEX	신고가		N	N	N	N		N	1000	11	2	1.11	21100	22	115.79	1000	1100	900	1137	841	989	959.09	0.00	0	0	1092	1040	945	893	798	993	846	17	148	100	590	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1100	20230628	-9.09	426	20240314	134.74	1100	0.00	20240508	426	134.74	20240314	1100	-9.09	20230628	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20240522	101050	57	100.00	KONEX	신고가		N	N	N	N		N	900	-89	5	-9.00	20100	21	110.53	1000	1100	900	1137	841	989	957.14	0.00	0	0	1092	1040	945	893	798	993	846	17	148	100	590	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	0.00	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20240522	091052	57	100.00	KONEX	신고가		N	N	N	N		N	1100	111	2	11.22	11100	11	57.89	1000	1100	1000	1137	841	989	1009.09	0.00	0	0	1092	1040	945	893	798	993	846	17	148	100	590	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20240521	161036	57	100.00	KONEX			N	N	N	N		N	989	-11	5	-1.10	17218	19	172.73	997	997	850	1150	850	1000	906.21	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1100	20230628	-10.09	426	20240314	132.16	1100	-10.09	20240508	426	132.16	20240314	1100	-10.09	20230628	426	132.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20240521	151047	57	100.00	KONEX			N	N	N	N		N	989	-11	5	-1.10	17218	19	172.73	997	997	850	1150	850	1000	906.21	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1100	20230628	-10.09	426	20240314	132.16	1100	-10.09	20240508	426	132.16	20240314	1100	-10.09	20230628	426	132.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20240521	141048	57	100.00	KONEX			N	N	N	N		N	989	-11	5	-1.10	17218	19	172.73	997	997	850	1150	850	1000	906.21	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1100	20230628	-10.09	426	20240314	132.16	1100	-10.09	20240508	426	132.16	20240314	1100	-10.09	20230628	426	132.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20240521	131046	57	100.00	KONEX			N	N	N	N		N	989	-11	5	-1.10	17218	19	172.73	997	997	850	1150	850	1000	906.21	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1100	20230628	-10.09	426	20240314	132.16	1100	-10.09	20240508	426	132.16	20240314	1100	-10.09	20230628	426	132.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20240521	121044	57	100.00	KONEX			N	N	N	N		N	992	-8	5	-0.80	8789	10	90.91	997	997	850	1150	850	1000	878.90	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	172	-4.98	1.21	12	0.00	-199.00	823.00	1100	20230628	-9.82	426	20240314	132.86	1100	-9.82	20240508	426	132.86	20240314	1100	-9.82	20230628	426	132.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20240521	111043	57	100.00	KONEX			N	N	N	N		N	992	-8	5	-0.80	8789	10	90.91	997	997	850	1150	850	1000	878.90	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	172	-4.98	1.21	12	0.00	-199.00	823.00	1100	20230628	-9.82	426	20240314	132.86	1100	-9.82	20240508	426	132.86	20240314	1100	-9.82	20230628	426	132.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20240521	101044	57	100.00	KONEX			N	N	N	N		N	992	-8	5	-0.80	8789	10	90.91	997	997	850	1150	850	1000	878.90	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	172	-4.98	1.21	12	0.00	-199.00	823.00	1100	20230628	-9.82	426	20240314	132.86	1100	-9.82	20240508	426	132.86	20240314	1100	-9.82	20230628	426	132.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20240521	091040	57	100.00	KONEX			N	N	N	N		N	997	-3	5	-0.30	997	1	9.09	997	997	997	1150	850	1000	997.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1100	20230628	-9.36	426	20240314	134.04	1100	-9.36	20240508	426	134.04	20240314	1100	-9.36	20230628	426	134.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20240517	161047	57	100.00	KONEX			N	N	N	N		N	980	114	2	13.16	28338	30	62.50	990	990	740	995	737	866	944.60	0.00	0	0	1178	1022	944	788	710	983	749	17	129	100	510	1	1	17293400	169	-4.92	1.19	12	0.00	-199.00	823.00	1100	20230628	-10.91	426	20240314	130.05	1100	-10.91	20240508	426	130.05	20240314	1100	-10.91	20230628	426	130.05	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20240517	151051	57	100.00	KONEX			N	N	N	N		N	980	114	2	13.16	28338	30	62.50	990	990	740	995	737	866	944.60	0.00	0	0	1178	1022	944	788	710	983	749	17	129	100	510	1	1	17293400	169	-4.92	1.19	12	0.00	-199.00	823.00	1100	20230628	-10.91	426	20240314	130.05	1100	-10.91	20240508	426	130.05	20240314	1100	-10.91	20230628	426	130.05	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20240517	141041	57	100.00	KONEX			N	N	N	N		N	980	114	2	13.16	28338	30	62.50	990	990	740	995	737	866	944.60	0.00	0	0	1178	1022	944	788	710	983	749	17	129	100	510	1	1	17293400	169	-4.92	1.19	12	0.00	-199.00	823.00	1100	20230628	-10.91	426	20240314	130.05	1100	-10.91	20240508	426	130.05	20240314	1100	-10.91	20230628	426	130.05	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20240517	131033	57	100.00	KONEX			N	N	N	N		N	980	114	2	13.16	28338	30	62.50	990	990	740	995	737	866	944.60	0.00	0	0	1178	1022	944	788	710	983	749	17	129	100	510	1	1	17293400	169	-4.92	1.19	12	0.00	-199.00	823.00	1100	20230628	-10.91	426	20240314	130.05	1100	-10.91	20240508	426	130.05	20240314	1100	-10.91	20230628	426	130.05	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20240517	121033	57	100.00	KONEX			N	N	N	N		N	980	114	2	13.16	28338	30	62.50	990	990	740	995	737	866	944.60	0.00	0	0	1178	1022	944	788	710	983	749	17	129	100	510	1	1	17293400	169	-4.92	1.19	12	0.00	-199.00	823.00	1100	20230628	-10.91	426	20240314	130.05	1100	-10.91	20240508	426	130.05	20240314	1100	-10.91	20230628	426	130.05	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20240517	111033	57	100.00	KONEX			N	N	N	N		N	980	114	2	13.16	28338	30	62.50	990	990	740	995	737	866	944.60	0.00	0	0	1178	1022	944	788	710	983	749	17	129	100	510	1	1	17293400	169	-4.92	1.19	12	0.00	-199.00	823.00	1100	20230628	-10.91	426	20240314	130.05	1100	-10.91	20240508	426	130.05	20240314	1100	-10.91	20230628	426	130.05	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20240517	101028	57	100.00	KONEX			N	N	N	N		N	900	34	2	3.93	20879	22	45.83	990	990	900	995	737	866	949.05	0.00	0	0	1178	1022	944	788	710	983	749	17	129	100	510	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	-18.18	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20240517	091035	57	100.00	KONEX			N	N	N	N		N	990	124	2	14.32	10890	11	22.92	990	990	990	995	737	866	990.00	0.00	0	0	1178	1022	944	788	710	983	749	17	129	100	510	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1100	20230628	-10.00	426	20240314	132.39	1100	-10.00	20240508	426	132.39	20240314	1100	-10.00	20230628	426	132.39	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20240516	161025	57	100.00	KONEX	신고가		N	N	N	N		N	866	-152	4	-14.93	44716	48	2400.00	1100	1100	866	1170	866	1018	931.58	0.00	0	0	1039	1028	1023	1012	1007	1026	1010	17	152	100	610	1	1	17293400	150	-4.35	1.05	12	0.00	-199.00	823.00	1100	20230628	-21.27	426	20240314	103.29	1100	0.00	20240508	426	103.29	20240314	1100	-21.27	20230628	426	103.29	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20240516	151023	57	100.00	KONEX	신고가		N	N	N	N		N	866	-152	4	-14.93	44716	48	2400.00	1100	1100	866	1170	866	1018	931.58	0.00	0	0	1039	1028	1023	1012	1007	1026	1010	17	152	100	610	1	1	17293400	150	-4.35	1.05	12	0.00	-199.00	823.00	1100	20230628	-21.27	426	20240314	103.29	1100	0.00	20240508	426	103.29	20240314	1100	-21.27	20230628	426	103.29	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20240516	141030	57	100.00	KONEX	신고가		N	N	N	N		N	866	-152	4	-14.93	44716	48	2400.00	1100	1100	866	1170	866	1018	931.58	0.00	0	0	1039	1028	1023	1012	1007	1026	1010	17	152	100	610	1	1	17293400	150	-4.35	1.05	12	0.00	-199.00	823.00	1100	20230628	-21.27	426	20240314	103.29	1100	0.00	20240508	426	103.29	20240314	1100	-21.27	20230628	426	103.29	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20240516	131024	57	100.00	KONEX	신고가		N	N	N	N		N	866	-152	4	-14.93	30860	32	1600.00	1100	1100	866	1170	866	1018	964.38	0.00	0	0	1039	1028	1023	1012	1007	1026	1010	17	152	100	610	1	1	17293400	150	-4.35	1.05	12	0.00	-199.00	823.00	1100	20230628	-21.27	426	20240314	103.29	1100	0.00	20240508	426	103.29	20240314	1100	-21.27	20230628	426	103.29	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20240516	121021	57	100.00	KONEX	신고가		N	N	N	N		N	1100	82	2	8.06	13200	12	600.00	1100	1100	1100	1170	866	1018	1100.00	0.00	0	0	1039	1028	1023	1012	1007	1026	1010	17	152	100	610	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20240516	111021	57	100.00	KONEX	신고가		N	N	N	N		N	1100	82	2	8.06	13200	12	600.00	1100	1100	1100	1170	866	1018	1100.00	0.00	0	0	1039	1028	1023	1012	1007	1026	1010	17	152	100	610	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20240516	101025	57	100.00	KONEX	신고가		N	N	N	N		N	1100	82	2	8.06	13200	12	600.00	1100	1100	1100	1170	866	1018	1100.00	0.00	0	0	1039	1028	1023	1012	1007	1026	1010	17	152	100	610	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20240516	091024	57	100.00	KONEX	신고가		N	N	N	N		N	1100	82	2	8.06	13200	12	600.00	1100	1100	1100	1170	866	1018	1100.00	0.00	0	0	1039	1028	1023	1012	1007	1026	1010	17	152	100	610	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20240514	161036	57	100.00	KONEX			N	N	N	N		N	1018	118	2	13.11	2052	2	15.38	1034	1034	1018	1035	765	900	1026.00	0.00	0	0	1166	1032	966	832	766	1000	800	17	135	100	540	1	1	17293400	176	-5.12	1.24	12	0.00	-199.00	823.00	1100	20230628	-7.45	426	20240314	138.97	1100	-7.45	20240508	426	138.97	20240314	1100	-7.45	20230628	426	138.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20240514	151038	57	100.00	KONEX			N	N	N	N		N	1018	118	2	13.11	2052	2	15.38	1034	1034	1018	1035	765	900	1026.00	0.00	0	0	1166	1032	966	832	766	1000	800	17	135	100	540	1	1	17293400	176	-5.12	1.24	12	0.00	-199.00	823.00	1100	20230628	-7.45	426	20240314	138.97	1100	-7.45	20240508	426	138.97	20240314	1100	-7.45	20230628	426	138.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20240514	141038	57	100.00	KONEX			N	N	N	N		N	1018	118	2	13.11	2052	2	15.38	1034	1034	1018	1035	765	900	1026.00	0.00	0	0	1166	1032	966	832	766	1000	800	17	135	100	540	1	1	17293400	176	-5.12	1.24	12	0.00	-199.00	823.00	1100	20230628	-7.45	426	20240314	138.97	1100	-7.45	20240508	426	138.97	20240314	1100	-7.45	20230628	426	138.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20240514	131039	57	100.00	KONEX			N	N	N	N		N	1018	118	2	13.11	2052	2	15.38	1034	1034	1018	1035	765	900	1026.00	0.00	0	0	1166	1032	966	832	766	1000	800	17	135	100	540	1	1	17293400	176	-5.12	1.24	12	0.00	-199.00	823.00	1100	20230628	-7.45	426	20240314	138.97	1100	-7.45	20240508	426	138.97	20240314	1100	-7.45	20230628	426	138.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20240514	121035	57	100.00	KONEX			N	N	N	N		N	1018	118	2	13.11	2052	2	15.38	1034	1034	1018	1035	765	900	1026.00	0.00	0	0	1166	1032	966	832	766	1000	800	17	135	100	540	1	1	17293400	176	-5.12	1.24	12	0.00	-199.00	823.00	1100	20230628	-7.45	426	20240314	138.97	1100	-7.45	20240508	426	138.97	20240314	1100	-7.45	20230628	426	138.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20240514	111037	57	100.00	KONEX			N	N	N	N		N	1034	134	2	14.89	1034	1	7.69	1034	1034	1034	1035	765	900	1034.00	0.00	0	0	1166	1032	966	832	766	1000	800	17	135	100	540	1	1	17293400	179	-5.20	1.26	12	0.00	-199.00	823.00	1100	20230628	-6.00	426	20240314	142.72	1100	-6.00	20240508	426	142.72	20240314	1100	-6.00	20230628	426	142.72	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20240514	101033	57	100.00	KONEX			N	N	N	N		N	1034	134	2	14.89	1034	1	7.69	1034	1034	1034	1035	765	900	1034.00	0.00	0	0	1166	1032	966	832	766	1000	800	17	135	100	540	1	1	17293400	179	-5.20	1.26	12	0.00	-199.00	823.00	1100	20230628	-6.00	426	20240314	142.72	1100	-6.00	20240508	426	142.72	20240314	1100	-6.00	20230628	426	142.72	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20240514	091035	57	100.00	KONEX			N	N	N	N		N	1034	134	2	14.89	1034	1	7.69	1034	1034	1034	1035	765	900	1034.00	0.00	0	0	1166	1032	966	832	766	1000	800	17	135	100	540	1	1	17293400	179	-5.20	1.26	12	0.00	-199.00	823.00	1100	20230628	-6.00	426	20240314	142.72	1100	-6.00	20240508	426	142.72	20240314	1100	-6.00	20230628	426	142.72	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20240513	161033	57	100.00	KONEX	신고가		N	N	N	N		N	900	-146	5	-13.96	12000	13	12.04	1100	1100	900	1202	890	1046	923.08	0.00	0	0	1146	1095	997	946	848	1047	898	17	156	100	620	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	0.00	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20240513	151035	57	100.00	KONEX	신고가		N	N	N	N		N	900	-146	5	-13.96	12000	13	12.04	1100	1100	900	1202	890	1046	923.08	0.00	0	0	1146	1095	997	946	848	1047	898	17	156	100	620	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	0.00	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20240513	141036	57	100.00	KONEX	신고가		N	N	N	N		N	900	-146	5	-13.96	12000	13	12.04	1100	1100	900	1202	890	1046	923.08	0.00	0	0	1146	1095	997	946	848	1047	898	17	156	100	620	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	0.00	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20240513	131030	57	100.00	KONEX	신고가		N	N	N	N		N	900	-146	5	-13.96	12000	13	12.04	1100	1100	900	1202	890	1046	923.08	0.00	0	0	1146	1095	997	946	848	1047	898	17	156	100	620	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	0.00	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20240513	121033	57	100.00	KONEX	신고가		N	N	N	N		N	900	-146	5	-13.96	12000	13	12.04	1100	1100	900	1202	890	1046	923.08	0.00	0	0	1146	1095	997	946	848	1047	898	17	156	100	620	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	0.00	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20240513	111033	57	100.00	KONEX	신고가		N	N	N	N		N	900	-146	5	-13.96	12000	13	12.04	1100	1100	900	1202	890	1046	923.08	0.00	0	0	1146	1095	997	946	848	1047	898	17	156	100	620	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	0.00	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20240513	101032	57	100.00	KONEX	신고가		N	N	N	N		N	900	-146	5	-13.96	12000	13	12.04	1100	1100	900	1202	890	1046	923.08	0.00	0	0	1146	1095	997	946	848	1047	898	17	156	100	620	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	0.00	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20240513	091035	57	100.00	KONEX	신고가		N	N	N	N		N	1100	54	2	5.16	1100	1	0.93	1100	1100	1100	1202	890	1046	1100.00	0.00	0	0	1146	1095	997	946	848	1047	898	17	156	100	620	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20240510	161003	57	100.00	KONEX			N	N	N	N		N	1046	-1	5	-0.10	104231	108	276.92	1048	1048	899	1204	890	1047	965.10	0.00	0	0	1215	1130	1015	930	815	1073	873	17	157	100	620	1	1	17293400	181	-5.26	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.91	426	20240314	145.54	1100	-4.91	20240508	426	145.54	20240314	1100	-4.91	20230628	426	145.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20240510	151011	57	100.00	KONEX			N	N	N	N		N	1046	-1	5	-0.10	104231	108	276.92	1048	1048	899	1204	890	1047	965.10	0.00	0	0	1215	1130	1015	930	815	1073	873	17	157	100	620	1	1	17293400	181	-5.26	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.91	426	20240314	145.54	1100	-4.91	20240508	426	145.54	20240314	1100	-4.91	20230628	426	145.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20240510	141014	57	100.00	KONEX			N	N	N	N		N	1046	-1	5	-0.10	104231	108	276.92	1048	1048	899	1204	890	1047	965.10	0.00	0	0	1215	1130	1015	930	815	1073	873	17	157	100	620	1	1	17293400	181	-5.26	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.91	426	20240314	145.54	1100	-4.91	20240508	426	145.54	20240314	1100	-4.91	20230628	426	145.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20240510	131005	57	100.00	KONEX			N	N	N	N		N	1046	-1	5	-0.10	104231	108	276.92	1048	1048	899	1204	890	1047	965.10	0.00	0	0	1215	1130	1015	930	815	1073	873	17	157	100	620	1	1	17293400	181	-5.26	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.91	426	20240314	145.54	1100	-4.91	20240508	426	145.54	20240314	1100	-4.91	20230628	426	145.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20240510	121000	57	100.00	KONEX			N	N	N	N		N	900	-147	5	-14.04	60334	62	158.97	1048	1048	900	1204	890	1047	973.13	0.00	0	0	1215	1130	1015	930	815	1073	873	17	157	100	620	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	-18.18	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20240510	111005	57	100.00	KONEX			N	N	N	N		N	900	-147	5	-14.04	60334	62	158.97	1048	1048	900	1204	890	1047	973.13	0.00	0	0	1215	1130	1015	930	815	1073	873	17	157	100	620	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1100	-18.18	20240508	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20240510	101004	57	100.00	KONEX			N	N	N	N		N	1042	-5	5	-0.48	40434	40	102.56	1048	1048	900	1204	890	1047	1010.85	0.00	0	0	1215	1130	1015	930	815	1073	873	17	157	100	620	1	1	17293400	180	-5.24	1.27	12	0.00	-199.00	823.00	1100	20230628	-5.27	426	20240314	144.60	1100	-5.27	20240508	426	144.60	20240314	1100	-5.27	20230628	426	144.60	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20240510	091006	57	100.00	KONEX			N	N	N	N		N	1048	1	2	0.10	30392	29	74.36	1048	1048	1048	1204	890	1047	1048.00	0.00	0	0	1215	1130	1015	930	815	1073	873	17	157	100	620	1	1	17293400	181	-5.27	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.73	426	20240314	146.01	1100	-4.73	20240508	426	146.01	20240314	1100	-4.73	20230628	426	146.01	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20240509	161026	57	100.00	KONEX	신고가		N	N	N	N		N	1047	2	2	0.19	37392	39	44.83	1100	1100	900	1201	889	1045	958.77	0.00	0	0	1118	1081	1063	1026	1008	1072	1017	17	156	100	620	1	1	17293400	181	-5.26	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.82	426	20240314	145.77	1100	0.00	20240508	426	145.77	20240314	1100	-4.82	20230628	426	145.77	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20240509	151023	57	100.00	KONEX	신고가		N	N	N	N		N	1047	2	2	0.19	37392	39	44.83	1100	1100	900	1201	889	1045	958.77	0.00	0	0	1118	1081	1063	1026	1008	1072	1017	17	156	100	620	1	1	17293400	181	-5.26	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.82	426	20240314	145.77	1100	0.00	20240508	426	145.77	20240314	1100	-4.82	20230628	426	145.77	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20240509	140910	57	100.00	KONEX	신고가		N	N	N	N		N	1047	2	2	0.19	37392	39	44.83	1100	1100	900	1201	889	1045	958.77	0.00	0	0	1118	1081	1063	1026	1008	1072	1017	17	156	100	620	1	1	17293400	181	-5.26	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.82	426	20240314	145.77	1100	0.00	20240508	426	145.77	20240314	1100	-4.82	20230628	426	145.77	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20240509	131007	57	100.00	KONEX	신고가		N	N	N	N		N	1047	2	2	0.19	37392	39	44.83	1100	1100	900	1201	889	1045	958.77	0.00	0	0	1118	1081	1063	1026	1008	1072	1017	17	156	100	620	1	1	17293400	181	-5.26	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.82	426	20240314	145.77	1100	0.00	20240508	426	145.77	20240314	1100	-4.82	20230628	426	145.77	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20240509	121004	57	100.00	KONEX	신고가		N	N	N	N		N	1047	2	2	0.19	37392	39	44.83	1100	1100	900	1201	889	1045	958.77	0.00	0	0	1118	1081	1063	1026	1008	1072	1017	17	156	100	620	1	1	17293400	181	-5.26	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.82	426	20240314	145.77	1100	0.00	20240508	426	145.77	20240314	1100	-4.82	20230628	426	145.77	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20240509	110948	57	100.00	KONEX	신고가		N	N	N	N		N	1046	1	2	0.10	27345	28	32.18	1100	1100	900	1201	889	1045	976.61	0.00	0	0	1118	1081	1063	1026	1008	1072	1017	17	156	100	620	1	1	17293400	181	-5.26	1.27	12	0.00	-199.00	823.00	1100	20230628	-4.91	426	20240314	145.54	1100	0.00	20240508	426	145.54	20240314	1100	-4.91	20230628	426	145.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20240509	100952	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-45	5	-4.31	17299	18	20.69	1100	1100	900	1201	889	1045	961.06	0.00	0	0	1118	1081	1063	1026	1008	1072	1017	17	156	100	620	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1100	20230628	-9.09	426	20240314	134.74	1100	0.00	20240508	426	134.74	20240314	1100	-9.09	20230628	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20240509	090952	57	100.00	KONEX	신고가		N	N	N	N		N	1100	55	2	5.26	2200	2	2.30	1100	1100	1100	1201	889	1045	1100.00	0.00	0	0	1118	1081	1063	1026	1008	1072	1017	17	156	100	620	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20240508	160942	57	100.00	KONEX	신고가		N	N	N	N		N	1045	47	2	4.71	91160	87	197.73	1050	1100	1045	1147	849	998	1047.82	0.00	0	0	1066	1032	966	932	866	999	899	17	149	100	590	1	1	17293400	181	-5.25	1.27	12	0.00	-199.00	823.00	1100	20230628	-5.00	426	20240314	145.31	1100	-5.00	20240508	426	145.31	20240314	1100	-5.00	20230628	426	145.31	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20240508	150947	57	100.00	KONEX	신고가		N	N	N	N		N	1100	102	2	10.22	41000	39	88.64	1050	1100	1050	1147	849	998	1051.28	0.00	0	0	1066	1032	966	932	866	999	899	17	149	100	590	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20240508	140941	57	100.00	KONEX	신고가		N	N	N	N		N	1100	102	2	10.22	41000	39	88.64	1050	1100	1050	1147	849	998	1051.28	0.00	0	0	1066	1032	966	932	866	999	899	17	149	100	590	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20240508	130939	57	100.00	KONEX	신고가		N	N	N	N		N	1100	102	2	10.22	41000	39	88.64	1050	1100	1050	1147	849	998	1051.28	0.00	0	0	1066	1032	966	932	866	999	899	17	149	100	590	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20240508	120938	57	100.00	KONEX	신고가		N	N	N	N		N	1100	102	2	10.22	41000	39	88.64	1050	1100	1050	1147	849	998	1051.28	0.00	0	0	1066	1032	966	932	866	999	899	17	149	100	590	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20240508	111018	57	100.00	KONEX	신고가		N	N	N	N		N	1100	102	2	10.22	41000	39	88.64	1050	1100	1050	1147	849	998	1051.28	0.00	0	0	1066	1032	966	932	866	999	899	17	149	100	590	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20240508	100949	57	100.00	KONEX	신고가		N	N	N	N		N	1100	102	2	10.22	41000	39	88.64	1050	1100	1050	1147	849	998	1051.28	0.00	0	0	1066	1032	966	932	866	999	899	17	149	100	590	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
129	20240508	090953	57	100.00	KONEX	신고가		N	N	N	N		N	1100	102	2	10.22	41000	39	88.64	1050	1100	1050	1147	849	998	1051.28	0.00	0	0	1066	1032	966	932	866	999	899	17	149	100	590	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1100	20230628	0.00	426	20240314	158.22	1100	0.00	20240508	426	158.22	20240314	1100	0.00	20230628	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
130	20240503	161011	57	100.00	KONEX			N	N	N	N		N	960	12	2	1.27	20960	22	42.31	1000	1000	900	1090	806	948	952.73	0.00	0	0	1142	1044	922	824	702	1094	874	17	142	100	560	1	1	17293400	166	-4.82	1.17	12	0.00	-199.00	823.00	1100	20230628	-12.73	426	20240314	125.35	1020	-5.88	20240502	426	125.35	20240314	1100	-12.73	20230628	426	125.35	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
131	20240503	151011	57	100.00	KONEX			N	N	N	N		N	960	12	2	1.27	20960	22	42.31	1000	1000	900	1090	806	948	952.73	0.00	0	0	1142	1044	922	824	702	1094	874	17	142	100	560	1	1	17293400	166	-4.82	1.17	12	0.00	-199.00	823.00	1100	20230628	-12.73	426	20240314	125.35	1020	-5.88	20240502	426	125.35	20240314	1100	-12.73	20230628	426	125.35	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
132	20240503	141013	57	100.00	KONEX			N	N	N	N		N	960	12	2	1.27	20960	22	42.31	1000	1000	900	1090	806	948	952.73	0.00	0	0	1142	1044	922	824	702	1094	874	17	142	100	560	1	1	17293400	166	-4.82	1.17	12	0.00	-199.00	823.00	1100	20230628	-12.73	426	20240314	125.35	1020	-5.88	20240502	426	125.35	20240314	1100	-12.73	20230628	426	125.35	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
133	20240503	131012	57	100.00	KONEX			N	N	N	N		N	960	12	2	1.27	20960	22	42.31	1000	1000	900	1090	806	948	952.73	0.00	0	0	1142	1044	922	824	702	1094	874	17	142	100	560	1	1	17293400	166	-4.82	1.17	12	0.00	-199.00	823.00	1100	20230628	-12.73	426	20240314	125.35	1020	-5.88	20240502	426	125.35	20240314	1100	-12.73	20230628	426	125.35	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
134	20240503	121009	57	100.00	KONEX			N	N	N	N		N	960	12	2	1.27	20960	22	42.31	1000	1000	900	1090	806	948	952.73	0.00	0	0	1142	1044	922	824	702	1094	874	17	142	100	560	1	1	17293400	166	-4.82	1.17	12	0.00	-199.00	823.00	1100	20230628	-12.73	426	20240314	125.35	1020	-5.88	20240502	426	125.35	20240314	1100	-12.73	20230628	426	125.35	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
135	20240503	111009	57	100.00	KONEX			N	N	N	N		N	900	-48	5	-5.06	20000	21	40.38	1000	1000	900	1090	806	948	952.38	0.00	0	0	1142	1044	922	824	702	1094	874	17	142	100	560	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1020	-11.76	20240502	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
136	20240503	101004	57	100.00	KONEX			N	N	N	N		N	900	-48	5	-5.06	20000	21	40.38	1000	1000	900	1090	806	948	952.38	0.00	0	0	1142	1044	922	824	702	1094	874	17	142	100	560	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1100	20230628	-18.18	426	20240314	111.27	1020	-11.76	20240502	426	111.27	20240314	1100	-18.18	20230628	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
137	20240503	091001	57	100.00	KONEX			N	N	N	N		N	1000	52	2	5.49	11000	11	21.15	1000	1000	1000	1090	806	948	1000.00	0.00	0	0	1142	1044	922	824	702	1094	874	17	142	100	560	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1100	20230628	-9.09	426	20240314	134.74	1020	-1.96	20240502	426	134.74	20240314	1100	-9.09	20230628	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
138	20240502	160954	57	100.00	KONEX			N	N	N	N		N	948	48	2	5.33	45938	52	120.93	899	1020	800	1035	765	900	883.42	0.00	0	0	1100	1000	900	800	700	950	750	17	135	100	540	1	1	17293400	164	-4.76	1.15	12	0.00	-199.00	823.00	1100	20230628	-13.82	426	20240314	122.54	1020	-7.06	20240502	426	122.54	20240314	1100	-13.82	20230628	426	122.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
139	20240502	151001	57	100.00	KONEX			N	N	N	N		N	948	48	2	5.33	45938	52	120.93	899	1020	800	1035	765	900	883.42	0.00	0	0	1100	1000	900	800	700	950	750	17	135	100	540	1	1	17293400	164	-4.76	1.15	12	0.00	-199.00	823.00	1100	20230628	-13.82	426	20240314	122.54	1020	-7.06	20240502	426	122.54	20240314	1100	-13.82	20230628	426	122.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
140	20240502	140956	57	100.00	KONEX			N	N	N	N		N	948	48	2	5.33	45938	52	120.93	899	1020	800	1035	765	900	883.42	0.00	0	0	1100	1000	900	800	700	950	750	17	135	100	540	1	1	17293400	164	-4.76	1.15	12	0.00	-199.00	823.00	1100	20230628	-13.82	426	20240314	122.54	1020	-7.06	20240502	426	122.54	20240314	1100	-13.82	20230628	426	122.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
141	20240502	130952	57	100.00	KONEX			N	N	N	N		N	948	48	2	5.33	45938	52	120.93	899	1020	800	1035	765	900	883.42	0.00	0	0	1100	1000	900	800	700	950	750	17	135	100	540	1	1	17293400	164	-4.76	1.15	12	0.00	-199.00	823.00	1100	20230628	-13.82	426	20240314	122.54	1020	-7.06	20240502	426	122.54	20240314	1100	-13.82	20230628	426	122.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
142	20240502	120951	57	100.00	KONEX			N	N	N	N		N	948	48	2	5.33	45938	52	120.93	899	1020	800	1035	765	900	883.42	0.00	0	0	1100	1000	900	800	700	950	750	17	135	100	540	1	1	17293400	164	-4.76	1.15	12	0.00	-199.00	823.00	1100	20230628	-13.82	426	20240314	122.54	1020	-7.06	20240502	426	122.54	20240314	1100	-13.82	20230628	426	122.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
143	20240502	110949	57	100.00	KONEX			N	N	N	N		N	1020	120	2	13.33	36990	41	95.35	899	1020	899	1035	765	900	902.20	0.00	0	0	1100	1000	900	800	700	950	750	17	135	100	540	1	1	17293400	176	-5.13	1.24	12	0.00	-199.00	823.00	1100	20230628	-7.27	426	20240314	139.44	1020	0.00	20240502	426	139.44	20240314	1100	-7.27	20230628	426	139.44	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
144	20240502	100948	57	100.00	KONEX			N	N	N	N		N	1020	120	2	13.33	36990	41	95.35	899	1020	899	1035	765	900	902.20	0.00	0	0	1100	1000	900	800	700	950	750	17	135	100	540	1	1	17293400	176	-5.13	1.24	12	0.00	-199.00	823.00	1100	20230628	-7.27	426	20240314	139.44	1020	0.00	20240502	426	139.44	20240314	1100	-7.27	20230628	426	139.44	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
145	20240502	090946	57	100.00	KONEX			N	N	N	N		N	1020	120	2	13.33	36990	41	95.35	899	1020	899	1035	765	900	902.20	0.00	0	0	1100	1000	900	800	700	950	750	17	135	100	540	1	1	17293400	176	-5.13	1.24	12	0.00	-199.00	823.00	1100	20230628	-7.27	426	20240314	139.44	1020	0.00	20240502	426	139.44	20240314	1100	-7.27	20230628	426	139.44	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N