KissMeData/341310/price/prices-20241001.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	20241031	161304	57	100.00	KONEX			N	N	N	N		N	989	-10	5	-1.00	51100	57	5700.00	850	999	850	1148	850	999	896.49	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.31	426	20240314	132.16	1399	-29.31	20240704	426	132.16	20240314	1399	-29.31	20240704	426	132.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20241031	151325	57	100.00	KONEX			N	N	N	N		N	990	-9	5	-0.90	40761	45	4500.00	850	999	850	1148	850	999	905.80	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	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
4	20241031	141322	57	100.00	KONEX			N	N	N	N		N	990	-9	5	-0.90	40761	45	4500.00	850	999	850	1148	850	999	905.80	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	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
5	20241031	131324	57	100.00	KONEX			N	N	N	N		N	990	-9	5	-0.90	40761	45	4500.00	850	999	850	1148	850	999	905.80	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	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
6	20241031	121320	57	100.00	KONEX			N	N	N	N		N	929	-70	5	-7.01	14678	17	1700.00	850	999	850	1148	850	999	863.41	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.60	426	20240314	118.08	1399	-33.60	20240704	426	118.08	20240314	1399	-33.60	20240704	426	118.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20241031	111320	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	13749	16	1600.00	850	999	850	1148	850	999	859.31	0.00	0	0	999	999	999	999	999	999	999	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
8	20241031	101321	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	13749	16	1600.00	850	999	850	1148	850	999	859.31	0.00	0	0	999	999	999	999	999	999	999	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
9	20241031	091320	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	13749	16	1600.00	850	999	850	1148	850	999	859.31	0.00	0	0	999	999	999	999	999	999	999	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
10	20241030	161315	57	100.00	KONEX			N	N	N	N		N	999	55	2	5.83	999	1	0.99	999	999	999	1085	803	944	999.00	0.00	0	0	1144	1044	900	800	656	1094	850	17	141	100	560	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
11	20241030	151347	57	100.00	KONEX			N	N	N	N		N	999	55	2	5.83	999	1	0.99	999	999	999	1085	803	944	999.00	0.00	0	0	1144	1044	900	800	656	1094	850	17	141	100	560	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
12	20241030	141321	57	100.00	KONEX			N	N	N	N		N	999	55	2	5.83	999	1	0.99	999	999	999	1085	803	944	999.00	0.00	0	0	1144	1044	900	800	656	1094	850	17	141	100	560	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
13	20241030	131329	57	100.00	KONEX			N	N	N	N		N	999	55	2	5.83	999	1	0.99	999	999	999	1085	803	944	999.00	0.00	0	0	1144	1044	900	800	656	1094	850	17	141	100	560	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
14	20241030	121346	57	100.00	KONEX			N	N	N	N		N	999	55	2	5.83	999	1	0.99	999	999	999	1085	803	944	999.00	0.00	0	0	1144	1044	900	800	656	1094	850	17	141	100	560	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
15	20241030	111324	57	100.00	KONEX			N	N	N	N		N	999	55	2	5.83	999	1	0.99	999	999	999	1085	803	944	999.00	0.00	0	0	1144	1044	900	800	656	1094	850	17	141	100	560	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
16	20241030	101314	57	100.00	KONEX			N	N	N	N		N	999	55	2	5.83	999	1	0.99	999	999	999	1085	803	944	999.00	0.00	0	0	1144	1044	900	800	656	1094	850	17	141	100	560	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
17	20241030	091323	57	100.00	KONEX			N	N	N	N		N	999	55	2	5.83	999	1	0.99	999	999	999	1085	803	944	999.00	0.00	0	0	1144	1044	900	800	656	1094	850	17	141	100	560	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
18	20241029	161232	57	100.00	KONEX			N	N	N	N		N	944	55	2	6.19	83472	101	187.04	756	1000	756	1022	756	889	826.46	0.00	0	0	1042	965	822	745	602	1004	784	17	133	100	530	1	1	17293400	163	-4.74	1.15	12	0.00	-199.00	823.00	1399	20240704	-32.52	426	20240314	121.60	1399	-32.52	20240704	426	121.60	20240314	1399	-32.52	20240704	426	121.60	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20241029	151253	57	100.00	KONEX			N	N	N	N		N	944	55	2	6.19	83472	101	187.04	756	1000	756	1022	756	889	826.46	0.00	0	0	1042	965	822	745	602	1004	784	17	133	100	530	1	1	17293400	163	-4.74	1.15	12	0.00	-199.00	823.00	1399	20240704	-32.52	426	20240314	121.60	1399	-32.52	20240704	426	121.60	20240314	1399	-32.52	20240704	426	121.60	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20241029	141105	57	100.00	KONEX			N	N	N	N		N	830	-59	5	-6.64	53458	66	122.22	756	1000	756	1022	756	889	809.97	0.00	0	0	1042	965	822	745	602	1004	784	17	133	100	530	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
21	20241029	131242	57	100.00	KONEX			N	N	N	N		N	1000	111	2	12.49	36268	44	81.48	756	1000	756	1022	756	889	824.27	0.00	0	0	1042	965	822	745	602	1004	784	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
22	20241029	121242	57	100.00	KONEX			N	N	N	N		N	1000	111	2	12.49	36268	44	81.48	756	1000	756	1022	756	889	824.27	0.00	0	0	1042	965	822	745	602	1004	784	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
23	20241029	111304	57	100.00	KONEX			N	N	N	N		N	1000	111	2	12.49	36268	44	81.48	756	1000	756	1022	756	889	824.27	0.00	0	0	1042	965	822	745	602	1004	784	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
24	20241029	101239	57	100.00	KONEX			N	N	N	N		N	1000	111	2	12.49	36268	44	81.48	756	1000	756	1022	756	889	824.27	0.00	0	0	1042	965	822	745	602	1004	784	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
25	20241028	161228	57	100.00	KONEX			N	N	N	N		N	889	91	2	11.40	40567	54	186.21	798	899	679	917	679	798	751.24	0.00	0	0	1027	912	806	691	585	859	638	17	119	100	470	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
26	20241028	151237	57	100.00	KONEX			N	N	N	N		N	889	91	2	11.40	40567	54	186.21	798	899	679	917	679	798	751.24	0.00	0	0	1027	912	806	691	585	859	638	17	119	100	470	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
27	20241028	141239	57	100.00	KONEX			N	N	N	N		N	889	91	2	11.40	40567	54	186.21	798	899	679	917	679	798	751.24	0.00	0	0	1027	912	806	691	585	859	638	17	119	100	470	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
28	20241028	131233	57	100.00	KONEX			N	N	N	N		N	889	91	2	11.40	40567	54	186.21	798	899	679	917	679	798	751.24	0.00	0	0	1027	912	806	691	585	859	638	17	119	100	470	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
29	20241028	121234	57	100.00	KONEX			N	N	N	N		N	899	101	2	12.66	22472	28	96.55	798	899	798	917	679	798	802.57	0.00	0	0	1027	912	806	691	585	859	638	17	119	100	470	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
30	20241028	111035	57	100.00	KONEX			N	N	N	N		N	899	101	2	12.66	22472	28	96.55	798	899	798	917	679	798	802.57	0.00	0	0	1027	912	806	691	585	859	638	17	119	100	470	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
31	20241028	101220	57	100.00	KONEX			N	N	N	N		N	899	101	2	12.66	22472	28	96.55	798	899	798	917	679	798	802.57	0.00	0	0	1027	912	806	691	585	859	638	17	119	100	470	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
32	20241028	091229	57	100.00	KONEX			N	N	N	N		N	899	101	2	12.66	22472	28	96.55	798	899	798	917	679	798	802.57	0.00	0	0	1027	912	806	691	585	859	638	17	119	100	470	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
33	20241025	161230	57	100.00	KONEX			N	N	N	N		N	798	-3	5	-0.37	21719	29	35.37	921	921	700	921	681	801	748.93	0.00	0	0	1065	933	867	735	669	900	702	17	120	100	480	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20241025	151236	57	100.00	KONEX			N	N	N	N		N	798	-3	5	-0.37	21719	29	35.37	921	921	700	921	681	801	748.93	0.00	0	0	1065	933	867	735	669	900	702	17	120	100	480	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20241025	141233	57	100.00	KONEX			N	N	N	N		N	798	-3	5	-0.37	21719	29	35.37	921	921	700	921	681	801	748.93	0.00	0	0	1065	933	867	735	669	900	702	17	120	100	480	1	1	17293400	138	-4.01	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.96	426	20240314	87.32	1399	-42.96	20240704	426	87.32	20240314	1399	-42.96	20240704	426	87.32	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20241025	131233	57	100.00	KONEX			N	N	N	N		N	800	-1	5	-0.12	9721	12	14.63	921	921	800	921	681	801	810.08	0.00	0	0	1065	933	867	735	669	900	702	17	120	100	480	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
37	20241025	121237	57	100.00	KONEX			N	N	N	N		N	800	-1	5	-0.12	9721	12	14.63	921	921	800	921	681	801	810.08	0.00	0	0	1065	933	867	735	669	900	702	17	120	100	480	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
38	20241025	111231	57	100.00	KONEX			N	N	N	N		N	800	-1	5	-0.12	8921	11	13.41	921	921	800	921	681	801	811.00	0.00	0	0	1065	933	867	735	669	900	702	17	120	100	480	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
39	20241025	101232	57	100.00	KONEX			N	N	N	N		N	921	120	1	14.98	921	1	1.22	921	921	921	921	681	801	921.00	0.00	0	0	1065	933	867	735	669	900	702	17	120	100	480	1	1	17293400	159	-4.63	1.12	12	0.00	-199.00	823.00	1399	20240704	-34.17	426	20240314	116.20	1399	-34.17	20240704	426	116.20	20240314	1399	-34.17	20240704	426	116.20	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20241025	091235	57	100.00	KONEX			N	N	N	N		N	921	120	1	14.98	921	1	1.22	921	921	921	921	681	801	921.00	0.00	0	0	1065	933	867	735	669	900	702	17	120	100	480	1	1	17293400	159	-4.63	1.12	12	0.00	-199.00	823.00	1399	20240704	-34.17	426	20240314	116.20	1399	-34.17	20240704	426	116.20	20240314	1399	-34.17	20240704	426	116.20	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20241024	161208	57	100.00	KONEX			N	N	N	N		N	801	-97	5	-10.80	69310	82	200.00	850	999	801	1032	764	898	845.24	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	139	-4.03	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.74	426	20240314	88.03	1399	-42.74	20240704	426	88.03	20240314	1399	-42.74	20240704	426	88.03	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20241024	151221	57	100.00	KONEX			N	N	N	N		N	801	-97	5	-10.80	69310	82	200.00	850	999	801	1032	764	898	845.24	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	139	-4.03	0.97	12	0.00	-199.00	823.00	1399	20240704	-42.74	426	20240314	88.03	1399	-42.74	20240704	426	88.03	20240314	1399	-42.74	20240704	426	88.03	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20241024	141206	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	60499	71	173.17	850	999	850	1032	764	898	852.10	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	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
44	20241024	131218	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	60499	71	173.17	850	999	850	1032	764	898	852.10	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	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
45	20241024	121213	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	60499	71	173.17	850	999	850	1032	764	898	852.10	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	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
46	20241024	111211	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	60499	71	173.17	850	999	850	1032	764	898	852.10	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	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
47	20241024	101058	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	60499	71	173.17	850	999	850	1032	764	898	852.10	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	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
48	20241024	091247	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	60499	71	173.17	850	999	850	1032	764	898	852.10	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	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
49	20241023	161217	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	36969	41	4100.00	899	1000	898	1033	765	899	901.68	0.00	0	0	899	899	899	899	899	899	899	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
50	20241023	151241	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	36969	41	4100.00	899	1000	898	1033	765	899	901.68	0.00	0	0	899	899	899	899	899	899	899	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
51	20241023	141247	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	36969	41	4100.00	899	1000	898	1033	765	899	901.68	0.00	0	0	899	899	899	899	899	899	899	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
52	20241023	131227	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	36969	41	4100.00	899	1000	898	1033	765	899	901.68	0.00	0	0	899	899	899	899	899	899	899	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
53	20241023	121223	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	36969	41	4100.00	899	1000	898	1033	765	899	901.68	0.00	0	0	899	899	899	899	899	899	899	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
54	20241023	111216	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	36071	40	4000.00	899	1000	899	1033	765	899	901.77	0.00	0	0	899	899	899	899	899	899	899	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
55	20241023	101220	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	36071	40	4000.00	899	1000	899	1033	765	899	901.77	0.00	0	0	899	899	899	899	899	899	899	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
56	20241023	091221	57	100.00	KONEX			N	N	N	N		N	1000	101	2	11.23	36071	40	4000.00	899	1000	899	1033	765	899	901.77	0.00	0	0	899	899	899	899	899	899	899	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
57	20241022	161206	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	2.38	899	899	899	1032	764	898	899.00	0.00	0	0	991	944	852	805	713	898	759	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
58	20241022	151221	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	2.38	899	899	899	1032	764	898	899.00	0.00	0	0	991	944	852	805	713	898	759	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
59	20241022	141221	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	2.38	899	899	899	1032	764	898	899.00	0.00	0	0	991	944	852	805	713	898	759	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
60	20241022	131221	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	2.38	899	899	899	1032	764	898	899.00	0.00	0	0	991	944	852	805	713	898	759	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
61	20241022	121217	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	2.38	899	899	899	1032	764	898	899.00	0.00	0	0	991	944	852	805	713	898	759	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
62	20241022	111213	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	2.38	899	899	899	1032	764	898	899.00	0.00	0	0	991	944	852	805	713	898	759	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
63	20241022	101215	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	2.38	899	899	899	1032	764	898	899.00	0.00	0	0	991	944	852	805	713	898	759	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
64	20241022	091214	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	2.38	899	899	899	1032	764	898	899.00	0.00	0	0	991	944	852	805	713	898	759	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
65	20241021	161201	57	100.00	KONEX			N	N	N	N		N	898	4	2	0.45	33918	42	29.37	899	899	760	1028	760	894	807.57	0.00	0	0	1164	1028	897	761	630	963	696	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
66	20241021	151210	57	100.00	KONEX			N	N	N	N		N	898	4	2	0.45	33918	42	29.37	899	899	760	1028	760	894	807.57	0.00	0	0	1164	1028	897	761	630	963	696	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
67	20241021	141213	57	100.00	KONEX			N	N	N	N		N	898	4	2	0.45	33918	42	29.37	899	899	760	1028	760	894	807.57	0.00	0	0	1164	1028	897	761	630	963	696	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
68	20241021	131209	57	100.00	KONEX			N	N	N	N		N	760	-134	4	-14.99	9259	12	8.39	899	899	760	1028	760	894	771.58	0.00	0	0	1164	1028	897	761	630	963	696	17	134	100	530	1	1	17293400	131	-3.82	0.92	12	0.00	-199.00	823.00	1399	20240704	-45.68	426	20240314	78.40	1399	-45.68	20240704	426	78.40	20240314	1399	-45.68	20240704	426	78.40	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20241021	121209	57	100.00	KONEX			N	N	N	N		N	899	5	2	0.56	899	1	0.70	899	899	899	1028	760	894	899.00	0.00	0	0	1164	1028	897	761	630	963	696	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
70	20241021	111202	57	100.00	KONEX			N	N	N	N		N	899	5	2	0.56	899	1	0.70	899	899	899	1028	760	894	899.00	0.00	0	0	1164	1028	897	761	630	963	696	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
71	20241021	101208	57	100.00	KONEX			N	N	N	N		N	899	5	2	0.56	899	1	0.70	899	899	899	1028	760	894	899.00	0.00	0	0	1164	1028	897	761	630	963	696	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
72	20241021	091205	57	100.00	KONEX			N	N	N	N		N	899	5	2	0.56	899	1	0.70	899	899	899	1028	760	894	899.00	0.00	0	0	1164	1028	897	761	630	963	696	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
73	20241018	161203	57	100.00	KONEX			N	N	N	N		N	894	-5	5	-0.56	122274	143	14300.00	899	1033	766	1033	765	899	855.06	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-4.49	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.10	426	20240314	109.86	1399	-36.10	20240704	426	109.86	20240314	1399	-36.10	20240704	426	109.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20241018	151232	57	100.00	KONEX			N	N	N	N		N	894	-5	5	-0.56	122274	143	14300.00	899	1033	766	1033	765	899	855.06	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-4.49	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.10	426	20240314	109.86	1399	-36.10	20240704	426	109.86	20240314	1399	-36.10	20240704	426	109.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20241018	141235	57	100.00	KONEX			N	N	N	N		N	894	-5	5	-0.56	122274	143	14300.00	899	1033	766	1033	765	899	855.06	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-4.49	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.10	426	20240314	109.86	1399	-36.10	20240704	426	109.86	20240314	1399	-36.10	20240704	426	109.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20241018	131218	57	100.00	KONEX			N	N	N	N		N	894	-5	5	-0.56	122274	143	14300.00	899	1033	766	1033	765	899	855.06	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-4.49	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.10	426	20240314	109.86	1399	-36.10	20240704	426	109.86	20240314	1399	-36.10	20240704	426	109.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20241018	121230	57	100.00	KONEX			N	N	N	N		N	894	-5	5	-0.56	122274	143	14300.00	899	1033	766	1033	765	899	855.06	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-4.49	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.10	426	20240314	109.86	1399	-36.10	20240704	426	109.86	20240314	1399	-36.10	20240704	426	109.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20241018	111226	57	100.00	KONEX			N	N	N	N		N	997	98	2	10.90	121380	142	14200.00	899	1033	766	1033	765	899	854.79	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.73	426	20240314	134.04	1399	-28.73	20240704	426	134.04	20240314	1399	-28.73	20240704	426	134.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20241018	101212	57	100.00	KONEX			N	N	N	N		N	997	98	2	10.90	121380	142	14200.00	899	1033	766	1033	765	899	854.79	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.73	426	20240314	134.04	1399	-28.73	20240704	426	134.04	20240314	1399	-28.73	20240704	426	134.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20241018	091210	57	100.00	KONEX			N	N	N	N		N	1033	134	1	14.91	64084	70	7000.00	899	1033	899	1033	765	899	915.49	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	179	-5.19	1.26	12	0.00	-199.00	823.00	1399	20240704	-26.16	426	20240314	142.49	1399	-26.16	20240704	426	142.49	20240314	1399	-26.16	20240704	426	142.49	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20241017	161207	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	899	1	100.00	899	899	899	1033	765	899	899.00	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
82	20241017	151210	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	899	1	100.00	899	899	899	1033	765	899	899.00	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
83	20241017	141215	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	899	1	100.00	899	899	899	1033	765	899	899.00	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
84	20241017	131208	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	899	1	100.00	899	899	899	1033	765	899	899.00	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
85	20241017	121216	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	899	1	100.00	899	899	899	1033	765	899	899.00	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
86	20241017	111213	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	899	1	100.00	899	899	899	1033	765	899	899.00	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
87	20241017	101210	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	899	1	100.00	899	899	899	1033	765	899	899.00	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
88	20241017	091202	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	899	1	100.00	899	899	899	1033	765	899	899.00	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
89	20241016	161156	57	100.00	KONEX			N	N	N	N		N	899	8	2	0.90	899	1	50.00	899	899	899	1024	758	891	899.00	0.00	0	0	893	891	891	889	889	892	890	17	133	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
90	20241016	151203	57	100.00	KONEX			N	N	N	N		N	899	8	2	0.90	899	1	50.00	899	899	899	1024	758	891	899.00	0.00	0	0	893	891	891	889	889	892	890	17	133	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
91	20241016	141206	57	100.00	KONEX			N	N	N	N		N	899	8	2	0.90	899	1	50.00	899	899	899	1024	758	891	899.00	0.00	0	0	893	891	891	889	889	892	890	17	133	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
92	20241016	131200	57	100.00	KONEX			N	N	N	N		N	899	8	2	0.90	899	1	50.00	899	899	899	1024	758	891	899.00	0.00	0	0	893	891	891	889	889	892	890	17	133	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
93	20241016	121159	57	100.00	KONEX			N	N	N	N		N	899	8	2	0.90	899	1	50.00	899	899	899	1024	758	891	899.00	0.00	0	0	893	891	891	889	889	892	890	17	133	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
94	20241016	111157	57	100.00	KONEX			N	N	N	N		N	899	8	2	0.90	899	1	50.00	899	899	899	1024	758	891	899.00	0.00	0	0	893	891	891	889	889	892	890	17	133	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
95	20241016	101157	57	100.00	KONEX			N	N	N	N		N	899	8	2	0.90	899	1	50.00	899	899	899	1024	758	891	899.00	0.00	0	0	893	891	891	889	889	892	890	17	133	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
96	20241016	091201	57	100.00	KONEX			N	N	N	N		N	899	8	2	0.90	899	1	50.00	899	899	899	1024	758	891	899.00	0.00	0	0	893	891	891	889	889	892	890	17	133	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
97	20241015	161152	57	100.00	KONEX			N	N	N	N		N	891	-97	5	-9.82	1784	2	1.63	893	893	891	1136	840	988	892.00	0.00	0	0	1107	1047	938	878	769	1077	908	17	148	100	590	1	1	17293400	154	-4.48	1.08	12	0.00	-199.00	823.00	1399	20240704	-36.31	426	20240314	109.15	1399	-36.31	20240704	426	109.15	20240314	1399	-36.31	20240704	426	109.15	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20241015	151201	57	100.00	KONEX			N	N	N	N		N	891	-97	5	-9.82	1784	2	1.63	893	893	891	1136	840	988	892.00	0.00	0	0	1107	1047	938	878	769	1077	908	17	148	100	590	1	1	17293400	154	-4.48	1.08	12	0.00	-199.00	823.00	1399	20240704	-36.31	426	20240314	109.15	1399	-36.31	20240704	426	109.15	20240314	1399	-36.31	20240704	426	109.15	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20241015	141201	57	100.00	KONEX			N	N	N	N		N	891	-97	5	-9.82	1784	2	1.63	893	893	891	1136	840	988	892.00	0.00	0	0	1107	1047	938	878	769	1077	908	17	148	100	590	1	1	17293400	154	-4.48	1.08	12	0.00	-199.00	823.00	1399	20240704	-36.31	426	20240314	109.15	1399	-36.31	20240704	426	109.15	20240314	1399	-36.31	20240704	426	109.15	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20241015	131158	57	100.00	KONEX			N	N	N	N		N	891	-97	5	-9.82	1784	2	1.63	893	893	891	1136	840	988	892.00	0.00	0	0	1107	1047	938	878	769	1077	908	17	148	100	590	1	1	17293400	154	-4.48	1.08	12	0.00	-199.00	823.00	1399	20240704	-36.31	426	20240314	109.15	1399	-36.31	20240704	426	109.15	20240314	1399	-36.31	20240704	426	109.15	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20241015	121201	57	100.00	KONEX			N	N	N	N		N	891	-97	5	-9.82	1784	2	1.63	893	893	891	1136	840	988	892.00	0.00	0	0	1107	1047	938	878	769	1077	908	17	148	100	590	1	1	17293400	154	-4.48	1.08	12	0.00	-199.00	823.00	1399	20240704	-36.31	426	20240314	109.15	1399	-36.31	20240704	426	109.15	20240314	1399	-36.31	20240704	426	109.15	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20241015	111205	57	100.00	KONEX			N	N	N	N		N	893	-95	5	-9.62	893	1	0.81	893	893	893	1136	840	988	893.00	0.00	0	0	1107	1047	938	878	769	1077	908	17	148	100	590	1	1	17293400	154	-4.49	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.17	426	20240314	109.62	1399	-36.17	20240704	426	109.62	20240314	1399	-36.17	20240704	426	109.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20241015	101202	57	100.00	KONEX			N	N	N	N		N	893	-95	5	-9.62	893	1	0.81	893	893	893	1136	840	988	893.00	0.00	0	0	1107	1047	938	878	769	1077	908	17	148	100	590	1	1	17293400	154	-4.49	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.17	426	20240314	109.62	1399	-36.17	20240704	426	109.62	20240314	1399	-36.17	20240704	426	109.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20241015	091158	57	100.00	KONEX			N	N	N	N		N	893	-95	5	-9.62	893	1	0.81	893	893	893	1136	840	988	893.00	0.00	0	0	1107	1047	938	878	769	1077	908	17	148	100	590	1	1	17293400	154	-4.49	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.17	426	20240314	109.62	1399	-36.17	20240704	426	109.62	20240314	1399	-36.17	20240704	426	109.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20241014	161128	57	100.00	KONEX			N	N	N	N		N	988	13	2	1.33	105971	123	164.00	899	998	829	1121	829	975	861.55	0.00	0	0	1087	1031	938	882	789	1059	910	17	146	100	580	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
106	20241014	151144	57	100.00	KONEX			N	N	N	N		N	988	13	2	1.33	105971	123	164.00	899	998	829	1121	829	975	861.55	0.00	0	0	1087	1031	938	882	789	1059	910	17	146	100	580	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
107	20241014	141142	57	100.00	KONEX			N	N	N	N		N	988	13	2	1.33	105971	123	164.00	899	998	829	1121	829	975	861.55	0.00	0	0	1087	1031	938	882	789	1059	910	17	146	100	580	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
108	20241014	131140	57	100.00	KONEX			N	N	N	N		N	989	14	2	1.44	51088	57	76.00	899	998	830	1121	829	975	896.28	0.00	0	0	1087	1031	938	882	789	1059	910	17	146	100	580	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.31	426	20240314	132.16	1399	-29.31	20240704	426	132.16	20240314	1399	-29.31	20240704	426	132.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20241014	121132	57	100.00	KONEX			N	N	N	N		N	910	-65	5	-6.67	30550	35	46.67	899	998	830	1121	829	975	872.86	0.00	0	0	1087	1031	938	882	789	1059	910	17	146	100	580	1	1	17293400	157	-4.57	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.95	426	20240314	113.62	1399	-34.95	20240704	426	113.62	20240314	1399	-34.95	20240704	426	113.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20241014	111131	57	100.00	KONEX			N	N	N	N		N	910	-65	5	-6.67	30550	35	46.67	899	998	830	1121	829	975	872.86	0.00	0	0	1087	1031	938	882	789	1059	910	17	146	100	580	1	1	17293400	157	-4.57	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.95	426	20240314	113.62	1399	-34.95	20240704	426	113.62	20240314	1399	-34.95	20240704	426	113.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20241014	101134	57	100.00	KONEX			N	N	N	N		N	910	-65	5	-6.67	30550	35	46.67	899	998	830	1121	829	975	872.86	0.00	0	0	1087	1031	938	882	789	1059	910	17	146	100	580	1	1	17293400	157	-4.57	1.11	12	0.00	-199.00	823.00	1399	20240704	-34.95	426	20240314	113.62	1399	-34.95	20240704	426	113.62	20240314	1399	-34.95	20240704	426	113.62	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20241014	091136	57	100.00	KONEX			N	N	N	N		N	998	23	2	2.36	17190	19	25.33	899	998	899	1121	829	975	904.74	0.00	0	0	1087	1031	938	882	789	1059	910	17	146	100	580	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
113	20241011	161114	57	100.00	KONEX			N	N	N	N		N	975	-19	5	-1.91	66576	75	97.40	899	994	845	1143	845	994	887.68	0.00	0	0	1234	1113	979	858	724	1174	919	17	149	100	590	1	1	17293400	169	-4.90	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.31	426	20240314	128.87	1399	-30.31	20240704	426	128.87	20240314	1399	-30.31	20240704	426	128.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20241011	151130	57	100.00	KONEX			N	N	N	N		N	975	-19	5	-1.91	66576	75	97.40	899	994	845	1143	845	994	887.68	0.00	0	0	1234	1113	979	858	724	1174	919	17	149	100	590	1	1	17293400	169	-4.90	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.31	426	20240314	128.87	1399	-30.31	20240704	426	128.87	20240314	1399	-30.31	20240704	426	128.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20241011	141134	57	100.00	KONEX			N	N	N	N		N	975	-19	5	-1.91	66576	75	97.40	899	994	845	1143	845	994	887.68	0.00	0	0	1234	1113	979	858	724	1174	919	17	149	100	590	1	1	17293400	169	-4.90	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.31	426	20240314	128.87	1399	-30.31	20240704	426	128.87	20240314	1399	-30.31	20240704	426	128.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20241011	131134	57	100.00	KONEX			N	N	N	N		N	975	-19	5	-1.91	53701	60	77.92	899	994	845	1143	845	994	895.02	0.00	0	0	1234	1113	979	858	724	1174	919	17	149	100	590	1	1	17293400	169	-4.90	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.31	426	20240314	128.87	1399	-30.31	20240704	426	128.87	20240314	1399	-30.31	20240704	426	128.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20241011	121126	57	100.00	KONEX			N	N	N	N		N	920	-74	5	-7.44	31031	35	45.45	899	994	845	1143	845	994	886.60	0.00	0	0	1234	1113	979	858	724	1174	919	17	149	100	590	1	1	17293400	159	-4.62	1.12	12	0.00	-199.00	823.00	1399	20240704	-34.24	426	20240314	115.96	1399	-34.24	20240704	426	115.96	20240314	1399	-34.24	20240704	426	115.96	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20241011	111127	57	100.00	KONEX			N	N	N	N		N	987	-7	5	-0.70	30111	34	44.16	899	994	845	1143	845	994	885.62	0.00	0	0	1234	1113	979	858	724	1174	919	17	149	100	590	1	1	17293400	171	-4.96	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.45	426	20240314	131.69	1399	-29.45	20240704	426	131.69	20240314	1399	-29.45	20240704	426	131.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20241011	101137	57	100.00	KONEX			N	N	N	N		N	987	-7	5	-0.70	30111	34	44.16	899	994	845	1143	845	994	885.62	0.00	0	0	1234	1113	979	858	724	1174	919	17	149	100	590	1	1	17293400	171	-4.96	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.45	426	20240314	131.69	1399	-29.45	20240704	426	131.69	20240314	1399	-29.45	20240704	426	131.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20241011	091132	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	18984	21	27.27	899	994	899	1143	845	994	904.00	0.00	0	0	1234	1113	979	858	724	1174	919	17	149	100	590	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
121	20241010	161157	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	71892	77	248.39	899	1100	845	1143	845	994	933.66	0.00	0	0	1112	1052	934	874	756	1083	905	17	149	100	590	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
122	20241010	151215	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	71892	77	248.39	899	1100	845	1143	845	994	933.66	0.00	0	0	1112	1052	934	874	756	1083	905	17	149	100	590	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
123	20241010	141209	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	71892	77	248.39	899	1100	845	1143	845	994	933.66	0.00	0	0	1112	1052	934	874	756	1083	905	17	149	100	590	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
124	20241010	131205	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	71892	77	248.39	899	1100	845	1143	845	994	933.66	0.00	0	0	1112	1052	934	874	756	1083	905	17	149	100	590	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
125	20241010	121205	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	71892	77	248.39	899	1100	845	1143	845	994	933.66	0.00	0	0	1112	1052	934	874	756	1083	905	17	149	100	590	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
126	20241010	111204	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	71892	77	248.39	899	1100	845	1143	845	994	933.66	0.00	0	0	1112	1052	934	874	756	1083	905	17	149	100	590	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
127	20241010	101202	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	71892	77	248.39	899	1100	845	1143	845	994	933.66	0.00	0	0	1112	1052	934	874	756	1083	905	17	149	100	590	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
128	20241010	091207	57	100.00	KONEX			N	N	N	N		N	1100	106	2	10.66	49223	51	164.52	899	1100	899	1143	845	994	965.16	0.00	0	0	1112	1052	934	874	756	1083	905	17	149	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
129	20241008	161153	57	100.00	KONEX			N	N	N	N		N	994	34	2	3.54	28799	31	42.47	990	994	816	1104	816	960	929.00	0.00	0	0	1106	1032	916	842	726	1070	880	17	144	100	570	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
130	20241008	151205	57	100.00	KONEX			N	N	N	N		N	994	34	2	3.54	28799	31	42.47	990	994	816	1104	816	960	929.00	0.00	0	0	1106	1032	916	842	726	1070	880	17	144	100	570	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
131	20241008	141159	57	100.00	KONEX			N	N	N	N		N	994	34	2	3.54	28799	31	42.47	990	994	816	1104	816	960	929.00	0.00	0	0	1106	1032	916	842	726	1070	880	17	144	100	570	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
132	20241008	131157	57	100.00	KONEX			N	N	N	N		N	994	34	2	3.54	28799	31	42.47	990	994	816	1104	816	960	929.00	0.00	0	0	1106	1032	916	842	726	1070	880	17	144	100	570	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
133	20241008	121159	57	100.00	KONEX			N	N	N	N		N	994	34	2	3.54	28799	31	42.47	990	994	816	1104	816	960	929.00	0.00	0	0	1106	1032	916	842	726	1070	880	17	144	100	570	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
134	20241008	111158	57	100.00	KONEX			N	N	N	N		N	994	34	2	3.54	28799	31	42.47	990	994	816	1104	816	960	929.00	0.00	0	0	1106	1032	916	842	726	1070	880	17	144	100	570	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
135	20241008	101158	57	100.00	KONEX			N	N	N	N		N	994	34	2	3.54	28799	31	42.47	990	994	816	1104	816	960	929.00	0.00	0	0	1106	1032	916	842	726	1070	880	17	144	100	570	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
136	20241008	091201	57	100.00	KONEX			N	N	N	N		N	994	34	2	3.54	28799	31	42.47	990	994	816	1104	816	960	929.00	0.00	0	0	1106	1032	916	842	726	1070	880	17	144	100	570	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
137	20241007	161215	57	100.00	KONEX			N	N	N	N		N	960	31	2	3.34	66569	73	365.00	899	990	800	1068	790	929	911.90	0.00	0	0	1072	1000	924	852	776	1036	888	17	139	100	550	1	1	17293400	166	-4.82	1.17	12	0.00	-199.00	823.00	1399	20240704	-31.38	426	20240314	125.35	1399	-31.38	20240704	426	125.35	20240314	1399	-31.38	20240704	426	125.35	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
138	20241007	151126	57	100.00	KONEX			N	N	N	N		N	899	-30	5	-3.23	37769	43	215.00	899	990	800	1068	790	929	878.35	0.00	0	0	1072	1000	924	852	776	1036	888	17	139	100	550	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
139	20241007	141148	57	100.00	KONEX			N	N	N	N		N	899	-30	5	-3.23	37769	43	215.00	899	990	800	1068	790	929	878.35	0.00	0	0	1072	1000	924	852	776	1036	888	17	139	100	550	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
140	20241007	131120	57	100.00	KONEX			N	N	N	N		N	899	-30	5	-3.23	37769	43	215.00	899	990	800	1068	790	929	878.35	0.00	0	0	1072	1000	924	852	776	1036	888	17	139	100	550	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
141	20241007	121146	57	100.00	KONEX			N	N	N	N		N	900	-29	5	-3.12	36870	42	210.00	899	990	800	1068	790	929	877.86	0.00	0	0	1072	1000	924	852	776	1036	888	17	139	100	550	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
142	20241007	111104	57	100.00	KONEX			N	N	N	N		N	900	-29	5	-3.12	36870	42	210.00	899	990	800	1068	790	929	877.86	0.00	0	0	1072	1000	924	852	776	1036	888	17	139	100	550	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
143	20241007	101056	57	100.00	KONEX			N	N	N	N		N	900	-29	5	-3.12	36870	42	210.00	899	990	800	1068	790	929	877.86	0.00	0	0	1072	1000	924	852	776	1036	888	17	139	100	550	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
144	20241007	091141	57	100.00	KONEX			N	N	N	N		N	990	61	2	6.57	27970	31	155.00	899	990	899	1068	790	929	902.26	0.00	0	0	1072	1000	924	852	776	1036	888	17	139	100	550	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
145	20241004	161024	57	100.00	KONEX			N	N	N	N		N	929	-68	5	-6.82	17271	20	15.04	848	996	848	1146	848	997	863.55	0.00	0	0	1164	1080	965	881	766	1023	824	17	149	100	590	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.60	426	20240314	118.08	1399	-33.60	20240704	426	118.08	20240314	1399	-33.60	20240704	426	118.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
146	20241004	151041	57	100.00	KONEX			N	N	N	N		N	929	-68	5	-6.82	17271	20	15.04	848	996	848	1146	848	997	863.55	0.00	0	0	1164	1080	965	881	766	1023	824	17	149	100	590	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.60	426	20240314	118.08	1399	-33.60	20240704	426	118.08	20240314	1399	-33.60	20240704	426	118.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
147	20241004	141025	57	100.00	KONEX			N	N	N	N		N	929	-68	5	-6.82	17271	20	15.04	848	996	848	1146	848	997	863.55	0.00	0	0	1164	1080	965	881	766	1023	824	17	149	100	590	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.60	426	20240314	118.08	1399	-33.60	20240704	426	118.08	20240314	1399	-33.60	20240704	426	118.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
148	20241004	131039	57	100.00	KONEX			N	N	N	N		N	929	-68	5	-6.82	17271	20	15.04	848	996	848	1146	848	997	863.55	0.00	0	0	1164	1080	965	881	766	1023	824	17	149	100	590	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.60	426	20240314	118.08	1399	-33.60	20240704	426	118.08	20240314	1399	-33.60	20240704	426	118.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
149	20241004	121036	57	100.00	KONEX			N	N	N	N		N	848	-149	4	-14.94	12950	15	11.28	848	996	848	1146	848	997	863.33	0.00	0	0	1164	1080	965	881	766	1023	824	17	149	100	590	1	1	17293400	147	-4.26	1.03	12	0.00	-199.00	823.00	1399	20240704	-39.39	426	20240314	99.06	1399	-39.39	20240704	426	99.06	20240314	1399	-39.39	20240704	426	99.06	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
150	20241004	111028	57	100.00	KONEX			N	N	N	N		N	996	-1	5	-0.10	11172	13	9.77	848	996	848	1146	848	997	859.38	0.00	0	0	1164	1080	965	881	766	1023	824	17	149	100	590	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.81	426	20240314	133.80	1399	-28.81	20240704	426	133.80	20240314	1399	-28.81	20240704	426	133.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
151	20241004	101032	57	100.00	KONEX			N	N	N	N		N	996	-1	5	-0.10	11172	13	9.77	848	996	848	1146	848	997	859.38	0.00	0	0	1164	1080	965	881	766	1023	824	17	149	100	590	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.81	426	20240314	133.80	1399	-28.81	20240704	426	133.80	20240314	1399	-28.81	20240704	426	133.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
152	20241004	091036	57	100.00	KONEX			N	N	N	N		N	996	-1	5	-0.10	11172	13	9.77	848	996	848	1146	848	997	859.38	0.00	0	0	1164	1080	965	881	766	1023	824	17	149	100	590	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.81	426	20240314	133.80	1399	-28.81	20240704	426	133.80	20240314	1399	-28.81	20240704	426	133.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
153	20241002	161024	57	100.00	KONEX			N	N	N	N		N	997	-3	5	-0.30	117942	133	633.33	1049	1049	850	1150	850	1000	886.78	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.73	426	20240314	134.04	1399	-28.73	20240704	426	134.04	20240314	1399	-28.73	20240704	426	134.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
154	20241002	151036	57	100.00	KONEX			N	N	N	N		N	997	-3	5	-0.30	117942	133	633.33	1049	1049	850	1150	850	1000	886.78	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.73	426	20240314	134.04	1399	-28.73	20240704	426	134.04	20240314	1399	-28.73	20240704	426	134.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
155	20241002	141038	57	100.00	KONEX			N	N	N	N		N	997	-3	5	-0.30	117942	133	633.33	1049	1049	850	1150	850	1000	886.78	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	172	-5.01	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.73	426	20240314	134.04	1399	-28.73	20240704	426	134.04	20240314	1399	-28.73	20240704	426	134.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
156	20241002	131028	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	1899	2	9.52	1049	1049	850	1150	850	1000	949.50	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1399	20240704	-39.24	426	20240314	99.53	1399	-39.24	20240704	426	99.53	20240314	1399	-39.24	20240704	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
157	20241002	121027	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	1899	2	9.52	1049	1049	850	1150	850	1000	949.50	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1399	20240704	-39.24	426	20240314	99.53	1399	-39.24	20240704	426	99.53	20240314	1399	-39.24	20240704	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
158	20241002	111015	57	100.00	KONEX			N	N	N	N		N	1049	49	2	4.90	1049	1	4.76	1049	1049	1049	1150	850	1000	1049.00	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	181	-5.27	1.27	12	0.00	-199.00	823.00	1399	20240704	-25.02	426	20240314	146.24	1399	-25.02	20240704	426	146.24	20240314	1399	-25.02	20240704	426	146.24	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
159	20241002	101011	57	100.00	KONEX			N	N	N	N		N	1049	49	2	4.90	1049	1	4.76	1049	1049	1049	1150	850	1000	1049.00	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	181	-5.27	1.27	12	0.00	-199.00	823.00	1399	20240704	-25.02	426	20240314	146.24	1399	-25.02	20240704	426	146.24	20240314	1399	-25.02	20240704	426	146.24	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
160	20241002	091013	57	100.00	KONEX			N	N	N	N		N	1049	49	2	4.90	1049	1	4.76	1049	1049	1049	1150	850	1000	1049.00	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	181	-5.27	1.27	12	0.00	-199.00	823.00	1399	20240704	-25.02	426	20240314	146.24	1399	-25.02	20240704	426	146.24	20240314	1399	-25.02	20240704	426	146.24	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N