KissMeData/341310/price/prices-20240601.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	20240628	161228	57	100.00	KONEX			N	N	N	N		N	1100	1	2	0.09	539488	565	1345.24	1200	1200	935	1263	935	1099	954.85	0.00	0	0	1299	1198	1099	998	899	1149	949	17	164	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.84	426	20240314	158.22	1262	-12.84	20240625	426	158.22	20240314	1262	-12.84	20240625	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20240628	151242	57	100.00	KONEX			N	N	N	N		N	1100	1	2	0.09	539488	565	1345.24	1200	1200	935	1263	935	1099	954.85	0.00	0	0	1299	1198	1099	998	899	1149	949	17	164	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.84	426	20240314	158.22	1262	-12.84	20240625	426	158.22	20240314	1262	-12.84	20240625	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20240628	141241	57	100.00	KONEX			N	N	N	N		N	1100	1	2	0.09	539488	565	1345.24	1200	1200	935	1263	935	1099	954.85	0.00	0	0	1299	1198	1099	998	899	1149	949	17	164	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.84	426	20240314	158.22	1262	-12.84	20240625	426	158.22	20240314	1262	-12.84	20240625	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20240628	131239	57	100.00	KONEX			N	N	N	N		N	1100	1	2	0.09	539488	565	1345.24	1200	1200	935	1263	935	1099	954.85	0.00	0	0	1299	1198	1099	998	899	1149	949	17	164	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.84	426	20240314	158.22	1262	-12.84	20240625	426	158.22	20240314	1262	-12.84	20240625	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20240628	121237	57	100.00	KONEX			N	N	N	N		N	1100	1	2	0.09	539488	565	1345.24	1200	1200	935	1263	935	1099	954.85	0.00	0	0	1299	1198	1099	998	899	1149	949	17	164	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.84	426	20240314	158.22	1262	-12.84	20240625	426	158.22	20240314	1262	-12.84	20240625	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20240628	111216	57	100.00	KONEX			N	N	N	N		N	1100	1	2	0.09	539488	565	1345.24	1200	1200	935	1263	935	1099	954.85	0.00	0	0	1299	1198	1099	998	899	1149	949	17	164	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.84	426	20240314	158.22	1262	-12.84	20240625	426	158.22	20240314	1262	-12.84	20240625	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20240628	101212	57	100.00	KONEX			N	N	N	N		N	1100	1	2	0.09	539488	565	1345.24	1200	1200	935	1263	935	1099	954.85	0.00	0	0	1299	1198	1099	998	899	1149	949	17	164	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.84	426	20240314	158.22	1262	-12.84	20240625	426	158.22	20240314	1262	-12.84	20240625	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20240628	091219	57	100.00	KONEX			N	N	N	N		N	1198	99	2	9.01	507598	533	1269.05	1200	1200	936	1263	935	1099	952.34	0.00	0	0	1299	1198	1099	998	899	1149	949	17	164	100	650	1	1	17293400	207	-6.02	1.46	12	0.00	-199.00	823.00	1262	20240625	-5.07	426	20240314	181.22	1262	-5.07	20240625	426	181.22	20240314	1262	-5.07	20240625	426	181.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20240627	161206	57	100.00	KONEX			N	N	N	N		N	1099	9	2	0.83	47299	42	15.50	1200	1200	1000	1253	927	1090	1126.17	0.00	0	0	1340	1214	1074	948	808	1145	879	17	163	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.92	426	20240314	157.98	1262	-12.92	20240625	426	157.98	20240314	1262	-12.92	20240625	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20240627	151213	57	100.00	KONEX			N	N	N	N		N	1099	9	2	0.83	47299	42	15.50	1200	1200	1000	1253	927	1090	1126.17	0.00	0	0	1340	1214	1074	948	808	1145	879	17	163	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.92	426	20240314	157.98	1262	-12.92	20240625	426	157.98	20240314	1262	-12.92	20240625	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20240627	141212	57	100.00	KONEX			N	N	N	N		N	1099	9	2	0.83	47299	42	15.50	1200	1200	1000	1253	927	1090	1126.17	0.00	0	0	1340	1214	1074	948	808	1145	879	17	163	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.92	426	20240314	157.98	1262	-12.92	20240625	426	157.98	20240314	1262	-12.92	20240625	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20240627	131212	57	100.00	KONEX			N	N	N	N		N	1099	9	2	0.83	47299	42	15.50	1200	1200	1000	1253	927	1090	1126.17	0.00	0	0	1340	1214	1074	948	808	1145	879	17	163	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.92	426	20240314	157.98	1262	-12.92	20240625	426	157.98	20240314	1262	-12.92	20240625	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20240627	121214	57	100.00	KONEX			N	N	N	N		N	1099	9	2	0.83	47299	42	15.50	1200	1200	1000	1253	927	1090	1126.17	0.00	0	0	1340	1214	1074	948	808	1145	879	17	163	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.92	426	20240314	157.98	1262	-12.92	20240625	426	157.98	20240314	1262	-12.92	20240625	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20240627	111213	57	100.00	KONEX			N	N	N	N		N	1099	9	2	0.83	47299	42	15.50	1200	1200	1000	1253	927	1090	1126.17	0.00	0	0	1340	1214	1074	948	808	1145	879	17	163	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.92	426	20240314	157.98	1262	-12.92	20240625	426	157.98	20240314	1262	-12.92	20240625	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20240627	101213	57	100.00	KONEX			N	N	N	N		N	1099	9	2	0.83	47299	42	15.50	1200	1200	1000	1253	927	1090	1126.17	0.00	0	0	1340	1214	1074	948	808	1145	879	17	163	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.92	426	20240314	157.98	1262	-12.92	20240625	426	157.98	20240314	1262	-12.92	20240625	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20240627	091213	57	100.00	KONEX			N	N	N	N		N	1200	110	2	10.09	25200	21	7.75	1200	1200	1200	1253	927	1090	1200.00	0.00	0	0	1340	1214	1074	948	808	1145	879	17	163	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1262	20240625	-4.91	426	20240314	181.69	1262	-4.91	20240625	426	181.69	20240314	1262	-4.91	20240625	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20240626	161208	57	100.00	KONEX			N	N	N	N		N	1090	-8	5	-0.73	264797	271	279.38	1200	1200	934	1262	934	1098	977.11	0.00	0	0	1426	1262	1098	934	770	1180	852	17	164	100	650	1	1	17293400	188	-5.48	1.32	12	0.00	-199.00	823.00	1262	20240625	-13.63	426	20240314	155.87	1262	-13.63	20240625	426	155.87	20240314	1262	-13.63	20240625	426	155.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20240626	151212	57	100.00	KONEX			N	N	N	N		N	1090	-8	5	-0.73	264797	271	279.38	1200	1200	934	1262	934	1098	977.11	0.00	0	0	1426	1262	1098	934	770	1180	852	17	164	100	650	1	1	17293400	188	-5.48	1.32	12	0.00	-199.00	823.00	1262	20240625	-13.63	426	20240314	155.87	1262	-13.63	20240625	426	155.87	20240314	1262	-13.63	20240625	426	155.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20240626	141209	57	100.00	KONEX			N	N	N	N		N	1090	-8	5	-0.73	259037	265	273.20	1200	1200	935	1262	934	1098	977.50	0.00	0	0	1426	1262	1098	934	770	1180	852	17	164	100	650	1	1	17293400	188	-5.48	1.32	12	0.00	-199.00	823.00	1262	20240625	-13.63	426	20240314	155.87	1262	-13.63	20240625	426	155.87	20240314	1262	-13.63	20240625	426	155.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20240626	131210	57	100.00	KONEX			N	N	N	N		N	1090	-8	5	-0.73	259037	265	273.20	1200	1200	935	1262	934	1098	977.50	0.00	0	0	1426	1262	1098	934	770	1180	852	17	164	100	650	1	1	17293400	188	-5.48	1.32	12	0.00	-199.00	823.00	1262	20240625	-13.63	426	20240314	155.87	1262	-13.63	20240625	426	155.87	20240314	1262	-13.63	20240625	426	155.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20240626	121207	57	100.00	KONEX			N	N	N	N		N	1090	-8	5	-0.73	259037	265	273.20	1200	1200	935	1262	934	1098	977.50	0.00	0	0	1426	1262	1098	934	770	1180	852	17	164	100	650	1	1	17293400	188	-5.48	1.32	12	0.00	-199.00	823.00	1262	20240625	-13.63	426	20240314	155.87	1262	-13.63	20240625	426	155.87	20240314	1262	-13.63	20240625	426	155.87	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20240626	111210	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	257947	264	272.16	1200	1200	935	1262	934	1098	977.07	0.00	0	0	1426	1262	1098	934	770	1180	852	17	164	100	650	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1262	20240625	-13.00	426	20240314	157.75	1262	-13.00	20240625	426	157.75	20240314	1262	-13.00	20240625	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20240626	101207	57	100.00	KONEX			N	N	N	N		N	1099	1	2	0.09	60499	53	54.64	1200	1200	1000	1262	934	1098	1141.49	0.00	0	0	1426	1262	1098	934	770	1180	852	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.92	426	20240314	157.98	1262	-12.92	20240625	426	157.98	20240314	1262	-12.92	20240625	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20240626	091211	57	100.00	KONEX			N	N	N	N		N	1200	102	2	9.29	38400	32	32.99	1200	1200	1200	1262	934	1098	1200.00	0.00	0	0	1426	1262	1098	934	770	1180	852	17	164	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1262	20240625	-4.91	426	20240314	181.69	1262	-4.91	20240625	426	181.69	20240314	1262	-4.91	20240625	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20240625	161206	57	100.00	KONEX	신고가		N	N	N	N		N	1098	0	3	0.00	105151	97	164.41	1262	1262	934	1262	934	1098	1084.03	0.00	0	0	1208	1153	1044	989	880	1098	934	17	164	100	650	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1262	20240625	-13.00	426	20240314	157.75	1262	-13.00	20240625	426	157.75	20240314	1262	-13.00	20240625	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20240625	151204	57	100.00	KONEX	신고가		N	N	N	N		N	1098	0	3	0.00	105151	97	164.41	1262	1262	934	1262	934	1098	1084.03	0.00	0	0	1208	1153	1044	989	880	1098	934	17	164	100	650	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1262	20240625	-13.00	426	20240314	157.75	1262	-13.00	20240625	426	157.75	20240314	1262	-13.00	20240625	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20240625	141207	57	100.00	KONEX	신고가		N	N	N	N		N	1098	0	3	0.00	105151	97	164.41	1262	1262	934	1262	934	1098	1084.03	0.00	0	0	1208	1153	1044	989	880	1098	934	17	164	100	650	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1262	20240625	-13.00	426	20240314	157.75	1262	-13.00	20240625	426	157.75	20240314	1262	-13.00	20240625	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20240625	131208	57	100.00	KONEX	신고가		N	N	N	N		N	1098	0	3	0.00	105151	97	164.41	1262	1262	934	1262	934	1098	1084.03	0.00	0	0	1208	1153	1044	989	880	1098	934	17	164	100	650	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1262	20240625	-13.00	426	20240314	157.75	1262	-13.00	20240625	426	157.75	20240314	1262	-13.00	20240625	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20240625	121211	57	100.00	KONEX	신고가		N	N	N	N		N	1099	1	2	0.09	91851	83	140.68	1262	1262	934	1262	934	1098	1106.64	0.00	0	0	1208	1153	1044	989	880	1098	934	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.92	426	20240314	157.98	1262	-12.92	20240625	426	157.98	20240314	1262	-12.92	20240625	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20240625	111209	57	100.00	KONEX	신고가		N	N	N	N		N	1100	2	2	0.18	70562	62	105.08	1262	1262	934	1262	934	1098	1138.10	0.00	0	0	1208	1153	1044	989	880	1098	934	17	164	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.84	426	20240314	158.22	1262	-12.84	20240625	426	158.22	20240314	1262	-12.84	20240625	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20240625	101207	57	100.00	KONEX	신고가		N	N	N	N		N	1100	2	2	0.18	70562	62	105.08	1262	1262	934	1262	934	1098	1138.10	0.00	0	0	1208	1153	1044	989	880	1098	934	17	164	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.84	426	20240314	158.22	1262	-12.84	20240625	426	158.22	20240314	1262	-12.84	20240625	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20240625	091206	57	100.00	KONEX	신고가		N	N	N	N		N	1262	164	1	14.94	39122	31	52.54	1262	1262	1262	1262	934	1098	1262.00	0.00	0	0	1208	1153	1044	989	880	1098	934	17	164	100	650	1	1	17293400	218	-6.34	1.53	12	0.00	-199.00	823.00	1262	20240625	0.00	426	20240314	196.24	1262	0.00	20240625	426	196.24	20240314	1262	0.00	20240625	426	196.24	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20240624	161207	57	100.00	KONEX			N	N	N	N		N	1098	-2	5	-0.18	57682	59	49.17	1099	1099	935	1265	935	1100	977.66	0.00	0	0	1344	1222	1078	956	812	1150	884	17	165	100	660	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.03	426	20240314	157.75	1207	-9.03	20240523	426	157.75	20240314	1207	-9.03	20240523	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20240624	151203	57	100.00	KONEX			N	N	N	N		N	1098	-2	5	-0.18	57682	59	49.17	1099	1099	935	1265	935	1100	977.66	0.00	0	0	1344	1222	1078	956	812	1150	884	17	165	100	660	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.03	426	20240314	157.75	1207	-9.03	20240523	426	157.75	20240314	1207	-9.03	20240523	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20240624	141204	57	100.00	KONEX			N	N	N	N		N	1098	-2	5	-0.18	57682	59	49.17	1099	1099	935	1265	935	1100	977.66	0.00	0	0	1344	1222	1078	956	812	1150	884	17	165	100	660	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.03	426	20240314	157.75	1207	-9.03	20240523	426	157.75	20240314	1207	-9.03	20240523	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20240624	131201	57	100.00	KONEX			N	N	N	N		N	935	-165	4	-15.00	35886	37	30.83	1099	1099	935	1265	935	1100	969.89	0.00	0	0	1344	1222	1078	956	812	1150	884	17	165	100	660	1	1	17293400	162	-4.70	1.14	12	0.00	-199.00	823.00	1207	20240523	-22.54	426	20240314	119.48	1207	-22.54	20240523	426	119.48	20240314	1207	-22.54	20240523	426	119.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20240624	121202	57	100.00	KONEX			N	N	N	N		N	935	-165	4	-15.00	35886	37	30.83	1099	1099	935	1265	935	1100	969.89	0.00	0	0	1344	1222	1078	956	812	1150	884	17	165	100	660	1	1	17293400	162	-4.70	1.14	12	0.00	-199.00	823.00	1207	20240523	-22.54	426	20240314	119.48	1207	-22.54	20240523	426	119.48	20240314	1207	-22.54	20240523	426	119.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20240624	111205	57	100.00	KONEX			N	N	N	N		N	1099	-1	5	-0.09	11548	12	10.00	1099	1099	935	1265	935	1100	962.33	0.00	0	0	1344	1222	1078	956	812	1150	884	17	165	100	660	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1207	20240523	-8.95	426	20240314	157.98	1207	-8.95	20240523	426	157.98	20240314	1207	-8.95	20240523	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20240624	101203	57	100.00	KONEX			N	N	N	N		N	1099	-1	5	-0.09	11548	12	10.00	1099	1099	935	1265	935	1100	962.33	0.00	0	0	1344	1222	1078	956	812	1150	884	17	165	100	660	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1207	20240523	-8.95	426	20240314	157.98	1207	-8.95	20240523	426	157.98	20240314	1207	-8.95	20240523	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20240624	091203	57	100.00	KONEX			N	N	N	N		N	1099	-1	5	-0.09	11548	12	10.00	1099	1099	935	1265	935	1100	962.33	0.00	0	0	1344	1222	1078	956	812	1150	884	17	165	100	660	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1207	20240523	-8.95	426	20240314	157.98	1207	-8.95	20240523	426	157.98	20240314	1207	-8.95	20240523	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20240621	161123	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	131975	120	375.00	1200	1200	934	1262	934	1098	1099.79	0.00	0	0	1232	1164	1032	964	832	1199	999	17	164	100	650	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
43	20240621	151124	57	100.00	KONEX			N	N	N	N		N	1019	-79	5	-7.19	94575	86	268.75	1200	1200	934	1262	934	1098	1099.71	0.00	0	0	1232	1164	1032	964	832	1199	999	17	164	100	650	1	1	17293400	176	-5.12	1.24	12	0.00	-199.00	823.00	1207	20240523	-15.58	426	20240314	139.20	1207	-15.58	20240523	426	139.20	20240314	1207	-15.58	20240523	426	139.20	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20240621	141122	57	100.00	KONEX			N	N	N	N		N	1019	-79	5	-7.19	94575	86	268.75	1200	1200	934	1262	934	1098	1099.71	0.00	0	0	1232	1164	1032	964	832	1199	999	17	164	100	650	1	1	17293400	176	-5.12	1.24	12	0.00	-199.00	823.00	1207	20240523	-15.58	426	20240314	139.20	1207	-15.58	20240523	426	139.20	20240314	1207	-15.58	20240523	426	139.20	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20240621	131123	57	100.00	KONEX			N	N	N	N		N	1019	-79	5	-7.19	94575	86	268.75	1200	1200	934	1262	934	1098	1099.71	0.00	0	0	1232	1164	1032	964	832	1199	999	17	164	100	650	1	1	17293400	176	-5.12	1.24	12	0.00	-199.00	823.00	1207	20240523	-15.58	426	20240314	139.20	1207	-15.58	20240523	426	139.20	20240314	1207	-15.58	20240523	426	139.20	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20240621	121126	57	100.00	KONEX			N	N	N	N		N	1019	-79	5	-7.19	84216	75	234.38	1200	1200	940	1262	934	1098	1122.88	0.00	0	0	1232	1164	1032	964	832	1199	999	17	164	100	650	1	1	17293400	176	-5.12	1.24	12	0.00	-199.00	823.00	1207	20240523	-15.58	426	20240314	139.20	1207	-15.58	20240523	426	139.20	20240314	1207	-15.58	20240523	426	139.20	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20240621	111125	57	100.00	KONEX			N	N	N	N		N	1197	99	2	9.02	83197	74	231.25	1200	1200	940	1262	934	1098	1124.28	0.00	0	0	1232	1164	1032	964	832	1199	999	17	164	100	650	1	1	17293400	207	-6.02	1.45	12	0.00	-199.00	823.00	1207	20240523	-0.83	426	20240314	180.99	1207	-0.83	20240523	426	180.99	20240314	1207	-0.83	20240523	426	180.99	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20240621	101121	57	100.00	KONEX			N	N	N	N		N	1197	99	2	9.02	83197	74	231.25	1200	1200	940	1262	934	1098	1124.28	0.00	0	0	1232	1164	1032	964	832	1199	999	17	164	100	650	1	1	17293400	207	-6.02	1.45	12	0.00	-199.00	823.00	1207	20240523	-0.83	426	20240314	180.99	1207	-0.83	20240523	426	180.99	20240314	1207	-0.83	20240523	426	180.99	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20240621	091127	57	100.00	KONEX			N	N	N	N		N	1200	102	2	9.29	51600	43	134.38	1200	1200	1200	1262	934	1098	1200.00	0.00	0	0	1232	1164	1032	964	832	1199	999	17	164	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1207	20240523	-0.58	426	20240314	181.69	1207	-0.58	20240523	426	181.69	20240314	1207	-0.58	20240523	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20240620	161118	57	100.00	KONEX			N	N	N	N		N	1098	100	2	10.02	31198	32	228.57	1000	1100	900	1147	849	998	974.94	0.00	0	0	1098	1048	949	899	800	998	849	17	149	100	590	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.03	426	20240314	157.75	1207	-9.03	20240523	426	157.75	20240314	1207	-9.03	20240523	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20240620	151114	57	100.00	KONEX			N	N	N	N		N	1098	100	2	10.02	31198	32	228.57	1000	1100	900	1147	849	998	974.94	0.00	0	0	1098	1048	949	899	800	998	849	17	149	100	590	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.03	426	20240314	157.75	1207	-9.03	20240523	426	157.75	20240314	1207	-9.03	20240523	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20240620	141120	57	100.00	KONEX			N	N	N	N		N	1098	100	2	10.02	31198	32	228.57	1000	1100	900	1147	849	998	974.94	0.00	0	0	1098	1048	949	899	800	998	849	17	149	100	590	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.03	426	20240314	157.75	1207	-9.03	20240523	426	157.75	20240314	1207	-9.03	20240523	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20240620	131119	57	100.00	KONEX			N	N	N	N		N	1098	100	2	10.02	31198	32	228.57	1000	1100	900	1147	849	998	974.94	0.00	0	0	1098	1048	949	899	800	998	849	17	149	100	590	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.03	426	20240314	157.75	1207	-9.03	20240523	426	157.75	20240314	1207	-9.03	20240523	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20240620	121118	57	100.00	KONEX			N	N	N	N		N	1098	100	2	10.02	31198	32	228.57	1000	1100	900	1147	849	998	974.94	0.00	0	0	1098	1048	949	899	800	998	849	17	149	100	590	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.03	426	20240314	157.75	1207	-9.03	20240523	426	157.75	20240314	1207	-9.03	20240523	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20240620	111119	57	100.00	KONEX			N	N	N	N		N	1098	100	2	10.02	31198	32	228.57	1000	1100	900	1147	849	998	974.94	0.00	0	0	1098	1048	949	899	800	998	849	17	149	100	590	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.03	426	20240314	157.75	1207	-9.03	20240523	426	157.75	20240314	1207	-9.03	20240523	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20240620	101121	57	100.00	KONEX			N	N	N	N		N	1098	100	2	10.02	31198	32	228.57	1000	1100	900	1147	849	998	974.94	0.00	0	0	1098	1048	949	899	800	998	849	17	149	100	590	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1207	20240523	-9.03	426	20240314	157.75	1207	-9.03	20240523	426	157.75	20240314	1207	-9.03	20240523	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20240620	091125	57	100.00	KONEX			N	N	N	N		N	1100	102	2	10.22	21100	21	150.00	1000	1100	1000	1147	849	998	1004.76	0.00	0	0	1098	1048	949	899	800	998	849	17	149	100	590	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
58	20240619	161113	57	100.00	KONEX			N	N	N	N		N	998	-1	5	-0.10	12345	14	31.11	999	999	850	1148	850	999	881.79	0.00	0	0	1233	1116	983	866	733	1049	799	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.32	426	20240314	134.27	1207	-17.32	20240523	426	134.27	20240314	1207	-17.32	20240523	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20240619	151114	57	100.00	KONEX			N	N	N	N		N	998	-1	5	-0.10	12345	14	31.11	999	999	850	1148	850	999	881.79	0.00	0	0	1233	1116	983	866	733	1049	799	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.32	426	20240314	134.27	1207	-17.32	20240523	426	134.27	20240314	1207	-17.32	20240523	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20240619	141123	57	100.00	KONEX			N	N	N	N		N	998	-1	5	-0.10	12345	14	31.11	999	999	850	1148	850	999	881.79	0.00	0	0	1233	1116	983	866	733	1049	799	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.32	426	20240314	134.27	1207	-17.32	20240523	426	134.27	20240314	1207	-17.32	20240523	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20240619	131110	57	100.00	KONEX			N	N	N	N		N	998	-1	5	-0.10	1997	2	4.44	999	999	998	1148	850	999	998.50	0.00	0	0	1233	1116	983	866	733	1049	799	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.32	426	20240314	134.27	1207	-17.32	20240523	426	134.27	20240314	1207	-17.32	20240523	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20240619	121112	57	100.00	KONEX			N	N	N	N		N	998	-1	5	-0.10	1997	2	4.44	999	999	998	1148	850	999	998.50	0.00	0	0	1233	1116	983	866	733	1049	799	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.32	426	20240314	134.27	1207	-17.32	20240523	426	134.27	20240314	1207	-17.32	20240523	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20240619	111115	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	999	1	2.22	999	999	999	1148	850	999	999.00	0.00	0	0	1233	1116	983	866	733	1049	799	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
64	20240619	101118	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	999	1	2.22	999	999	999	1148	850	999	999.00	0.00	0	0	1233	1116	983	866	733	1049	799	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
65	20240619	091121	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	999	1	2.22	999	999	999	1148	850	999	999.00	0.00	0	0	1233	1116	983	866	733	1049	799	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
66	20240618	161108	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	43796	45	44.12	1100	1100	850	1150	850	1000	973.24	0.00	0	0	1198	1098	999	899	800	1049	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
67	20240618	151107	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	43796	45	44.12	1100	1100	850	1150	850	1000	973.24	0.00	0	0	1198	1098	999	899	800	1049	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
68	20240618	141111	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	43796	45	44.12	1100	1100	850	1150	850	1000	973.24	0.00	0	0	1198	1098	999	899	800	1049	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
69	20240618	131112	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	43796	45	44.12	1100	1100	850	1150	850	1000	973.24	0.00	0	0	1198	1098	999	899	800	1049	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
70	20240618	121109	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	42797	44	43.14	1100	1100	850	1150	850	1000	972.66	0.00	0	0	1198	1098	999	899	800	1049	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
71	20240618	111109	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	42797	44	43.14	1100	1100	850	1150	850	1000	972.66	0.00	0	0	1198	1098	999	899	800	1049	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
72	20240618	101108	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	32797	33	32.35	1100	1100	850	1150	850	1000	993.85	0.00	0	0	1198	1098	999	899	800	1049	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
73	20240618	091118	57	100.00	KONEX			N	N	N	N		N	1099	99	2	9.90	14049	13	12.75	1100	1100	850	1150	850	1000	1080.69	0.00	0	0	1198	1098	999	899	800	1049	850	17	150	100	600	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1207	20240523	-8.95	426	20240314	157.98	1207	-8.95	20240523	426	157.98	20240314	1207	-8.95	20240523	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20240617	161059	57	100.00	KONEX			N	N	N	N		N	1000	3	2	0.30	100059	102	237.21	1099	1099	900	1146	848	997	980.97	0.00	0	0	1161	1078	917	834	673	998	754	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
75	20240617	151107	57	100.00	KONEX			N	N	N	N		N	1000	3	2	0.30	100059	102	237.21	1099	1099	900	1146	848	997	980.97	0.00	0	0	1161	1078	917	834	673	998	754	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
76	20240617	141057	57	100.00	KONEX			N	N	N	N		N	1000	3	2	0.30	100059	102	237.21	1099	1099	900	1146	848	997	980.97	0.00	0	0	1161	1078	917	834	673	998	754	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
77	20240617	131057	57	100.00	KONEX			N	N	N	N		N	900	-97	5	-9.73	54959	52	120.93	1099	1099	900	1146	848	997	1056.90	0.00	0	0	1161	1078	917	834	673	998	754	17	149	100	590	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
78	20240617	121058	57	100.00	KONEX			N	N	N	N		N	900	-97	5	-9.73	54959	52	120.93	1099	1099	900	1146	848	997	1056.90	0.00	0	0	1161	1078	917	834	673	998	754	17	149	100	590	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
79	20240617	111049	57	100.00	KONEX			N	N	N	N		N	900	-97	5	-9.73	54959	52	120.93	1099	1099	900	1146	848	997	1056.90	0.00	0	0	1161	1078	917	834	673	998	754	17	149	100	590	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
80	20240617	101049	57	100.00	KONEX			N	N	N	N		N	1099	102	2	10.23	45059	41	95.35	1099	1099	1099	1146	848	997	1099.00	0.00	0	0	1161	1078	917	834	673	998	754	17	149	100	590	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1207	20240523	-8.95	426	20240314	157.98	1207	-8.95	20240523	426	157.98	20240314	1207	-8.95	20240523	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20240617	091052	57	100.00	KONEX			N	N	N	N		N	1099	102	2	10.23	45059	41	95.35	1099	1099	1099	1146	848	997	1099.00	0.00	0	0	1161	1078	917	834	673	998	754	17	149	100	590	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1207	20240523	-8.95	426	20240314	157.98	1207	-8.95	20240523	426	157.98	20240314	1207	-8.95	20240523	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20240614	160918	57	100.00	KONEX			N	N	N	N		N	997	108	2	12.15	37855	43	0.40	1000	1000	756	1022	756	889	880.35	0.00	0	0	1036	962	816	742	596	889	669	17	133	100	530	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
83	20240614	150922	57	100.00	KONEX			N	N	N	N		N	997	108	2	12.15	37855	43	0.40	1000	1000	756	1022	756	889	880.35	0.00	0	0	1036	962	816	742	596	889	669	17	133	100	530	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
84	20240614	140921	57	100.00	KONEX			N	N	N	N		N	997	108	2	12.15	37855	43	0.40	1000	1000	756	1022	756	889	880.35	0.00	0	0	1036	962	816	742	596	889	669	17	133	100	530	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
85	20240614	130923	57	100.00	KONEX			N	N	N	N		N	997	108	2	12.15	37855	43	0.40	1000	1000	756	1022	756	889	880.35	0.00	0	0	1036	962	816	742	596	889	669	17	133	100	530	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
86	20240614	120926	57	100.00	KONEX			N	N	N	N		N	997	108	2	12.15	37855	43	0.40	1000	1000	756	1022	756	889	880.35	0.00	0	0	1036	962	816	742	596	889	669	17	133	100	530	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
87	20240614	111038	57	100.00	KONEX			N	N	N	N		N	997	108	2	12.15	37855	43	0.40	1000	1000	756	1022	756	889	880.35	0.00	0	0	1036	962	816	742	596	889	669	17	133	100	530	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
88	20240614	101038	57	100.00	KONEX			N	N	N	N		N	998	109	2	12.26	20998	22	0.21	1000	1000	900	1022	756	889	954.45	0.00	0	0	1036	962	816	742	596	889	669	17	133	100	530	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1207	20240523	-17.32	426	20240314	134.27	1207	-17.32	20240523	426	134.27	20240314	1207	-17.32	20240523	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20240614	091044	57	100.00	KONEX			N	N	N	N		N	1000	111	2	12.49	11000	11	0.10	1000	1000	1000	1022	756	889	1000.00	0.00	0	0	1036	962	816	742	596	889	669	17	133	100	530	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
90	20240613	161026	57	100.00	KONEX			N	N	N	N		N	889	107	2	13.68	7182169	10703	9471.68	890	890	670	899	665	782	671.04	0.00	0	0	910	846	718	654	526	878	686	17	117	100	460	1	1	17293400	154	-4.47	1.08	12	0.06	-199.00	823.00	1207	20240523	-26.35	426	20240314	108.69	1207	-26.35	20240523	426	108.69	20240314	1207	-26.35	20240523	426	108.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20240613	151045	57	100.00	KONEX			N	N	N	N		N	889	107	2	13.68	7182169	10703	9471.68	890	890	670	899	665	782	671.04	0.00	0	0	910	846	718	654	526	878	686	17	117	100	460	1	1	17293400	154	-4.47	1.08	12	0.06	-199.00	823.00	1207	20240523	-26.35	426	20240314	108.69	1207	-26.35	20240523	426	108.69	20240314	1207	-26.35	20240523	426	108.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20240613	141033	57	100.00	KONEX			N	N	N	N		N	670	-112	5	-14.32	2930200	4358	3856.64	890	890	670	899	665	782	672.37	0.00	0	0	910	846	718	654	526	878	686	17	117	100	460	1	1	17293400	116	-3.37	0.81	12	0.03	-199.00	823.00	1207	20240523	-44.49	426	20240314	57.28	1207	-44.49	20240523	426	57.28	20240314	1207	-44.49	20240523	426	57.28	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20240613	131031	57	100.00	KONEX			N	N	N	N		N	670	-112	5	-14.32	1388530	2057	1820.35	890	890	670	899	665	782	675.03	0.00	0	0	910	846	718	654	526	878	686	17	117	100	460	1	1	17293400	116	-3.37	0.81	12	0.01	-199.00	823.00	1207	20240523	-44.49	426	20240314	57.28	1207	-44.49	20240523	426	57.28	20240314	1207	-44.49	20240523	426	57.28	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20240613	121035	57	100.00	KONEX			N	N	N	N		N	670	-112	5	-14.32	48530	57	50.44	890	890	670	899	665	782	851.40	0.00	0	0	910	846	718	654	526	878	686	17	117	100	460	1	1	17293400	116	-3.37	0.81	12	0.00	-199.00	823.00	1207	20240523	-44.49	426	20240314	57.28	1207	-44.49	20240523	426	57.28	20240314	1207	-44.49	20240523	426	57.28	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20240613	111028	57	100.00	KONEX			N	N	N	N		N	670	-112	5	-14.32	48530	57	50.44	890	890	670	899	665	782	851.40	0.00	0	0	910	846	718	654	526	878	686	17	117	100	460	1	1	17293400	116	-3.37	0.81	12	0.00	-199.00	823.00	1207	20240523	-44.49	426	20240314	57.28	1207	-44.49	20240523	426	57.28	20240314	1207	-44.49	20240523	426	57.28	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20240613	101027	57	100.00	KONEX			N	N	N	N		N	670	-112	5	-14.32	48530	57	50.44	890	890	670	899	665	782	851.40	0.00	0	0	910	846	718	654	526	878	686	17	117	100	460	1	1	17293400	116	-3.37	0.81	12	0.00	-199.00	823.00	1207	20240523	-44.49	426	20240314	57.28	1207	-44.49	20240523	426	57.28	20240314	1207	-44.49	20240523	426	57.28	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20240613	091036	57	100.00	KONEX			N	N	N	N		N	890	108	2	13.81	41830	47	41.59	890	890	890	899	665	782	890.00	0.00	0	0	910	846	718	654	526	878	686	17	117	100	460	1	1	17293400	154	-4.47	1.08	12	0.00	-199.00	823.00	1207	20240523	-26.26	426	20240314	108.92	1207	-26.26	20240523	426	108.92	20240314	1207	-26.26	20240523	426	108.92	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20240612	161018	57	100.00	KONEX			N	N	N	N		N	782	102	1	15.00	67266	113	82.48	782	782	590	782	578	680	595.27	0.00	0	0	906	792	736	622	566	765	595	17	102	100	400	1	1	17293400	135	-3.93	0.95	12	0.00	-199.00	823.00	1207	20240523	-35.21	426	20240314	83.57	1207	-35.21	20240523	426	83.57	20240314	1207	-35.21	20240523	426	83.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20240612	151030	57	100.00	KONEX			N	N	N	N		N	782	102	1	15.00	67266	113	82.48	782	782	590	782	578	680	595.27	0.00	0	0	906	792	736	622	566	765	595	17	102	100	400	1	1	17293400	135	-3.93	0.95	12	0.00	-199.00	823.00	1207	20240523	-35.21	426	20240314	83.57	1207	-35.21	20240523	426	83.57	20240314	1207	-35.21	20240523	426	83.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20240612	141022	57	100.00	KONEX			N	N	N	N		N	782	102	1	15.00	67266	113	82.48	782	782	590	782	578	680	595.27	0.00	0	0	906	792	736	622	566	765	595	17	102	100	400	1	1	17293400	135	-3.93	0.95	12	0.00	-199.00	823.00	1207	20240523	-35.21	426	20240314	83.57	1207	-35.21	20240523	426	83.57	20240314	1207	-35.21	20240523	426	83.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20240612	131024	57	100.00	KONEX			N	N	N	N		N	782	102	1	15.00	67266	113	82.48	782	782	590	782	578	680	595.27	0.00	0	0	906	792	736	622	566	765	595	17	102	100	400	1	1	17293400	135	-3.93	0.95	12	0.00	-199.00	823.00	1207	20240523	-35.21	426	20240314	83.57	1207	-35.21	20240523	426	83.57	20240314	1207	-35.21	20240523	426	83.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20240612	121023	57	100.00	KONEX			N	N	N	N		N	782	102	1	15.00	67266	113	82.48	782	782	590	782	578	680	595.27	0.00	0	0	906	792	736	622	566	765	595	17	102	100	400	1	1	17293400	135	-3.93	0.95	12	0.00	-199.00	823.00	1207	20240523	-35.21	426	20240314	83.57	1207	-35.21	20240523	426	83.57	20240314	1207	-35.21	20240523	426	83.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20240612	111021	57	100.00	KONEX			N	N	N	N		N	782	102	1	15.00	67266	113	82.48	782	782	590	782	578	680	595.27	0.00	0	0	906	792	736	622	566	765	595	17	102	100	400	1	1	17293400	135	-3.93	0.95	12	0.00	-199.00	823.00	1207	20240523	-35.21	426	20240314	83.57	1207	-35.21	20240523	426	83.57	20240314	1207	-35.21	20240523	426	83.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20240612	101023	57	100.00	KONEX			N	N	N	N		N	782	102	1	15.00	67266	113	82.48	782	782	590	782	578	680	595.27	0.00	0	0	906	792	736	622	566	765	595	17	102	100	400	1	1	17293400	135	-3.93	0.95	12	0.00	-199.00	823.00	1207	20240523	-35.21	426	20240314	83.57	1207	-35.21	20240523	426	83.57	20240314	1207	-35.21	20240523	426	83.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20240612	091026	57	100.00	KONEX			N	N	N	N		N	782	102	1	15.00	1564	2	1.46	782	782	782	782	578	680	782.00	0.00	0	0	906	792	736	622	566	765	595	17	102	100	400	1	1	17293400	135	-3.93	0.95	12	0.00	-199.00	823.00	1207	20240523	-35.21	426	20240314	83.57	1207	-35.21	20240523	426	83.57	20240314	1207	-35.21	20240523	426	83.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20240610	161014	57	100.00	KONEX			N	N	N	N		N	799	51	2	6.82	1599	2	11.11	800	800	799	860	636	748	799.50	0.00	0	0	780	764	732	716	684	772	724	17	112	100	440	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.80	426	20240314	87.56	1207	-33.80	20240523	426	87.56	20240314	1207	-33.80	20240523	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20240610	151024	57	100.00	KONEX			N	N	N	N		N	799	51	2	6.82	1599	2	11.11	800	800	799	860	636	748	799.50	0.00	0	0	780	764	732	716	684	772	724	17	112	100	440	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.80	426	20240314	87.56	1207	-33.80	20240523	426	87.56	20240314	1207	-33.80	20240523	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20240610	141019	57	100.00	KONEX			N	N	N	N		N	799	51	2	6.82	1599	2	11.11	800	800	799	860	636	748	799.50	0.00	0	0	780	764	732	716	684	772	724	17	112	100	440	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.80	426	20240314	87.56	1207	-33.80	20240523	426	87.56	20240314	1207	-33.80	20240523	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20240610	131015	57	100.00	KONEX			N	N	N	N		N	799	51	2	6.82	1599	2	11.11	800	800	799	860	636	748	799.50	0.00	0	0	780	764	732	716	684	772	724	17	112	100	440	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.80	426	20240314	87.56	1207	-33.80	20240523	426	87.56	20240314	1207	-33.80	20240523	426	87.56	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20240610	121017	57	100.00	KONEX			N	N	N	N		N	800	52	2	6.95	800	1	5.56	800	800	800	860	636	748	800.00	0.00	0	0	780	764	732	716	684	772	724	17	112	100	440	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.72	426	20240314	87.79	1207	-33.72	20240523	426	87.79	20240314	1207	-33.72	20240523	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20240610	111020	57	100.00	KONEX			N	N	N	N		N	800	52	2	6.95	800	1	5.56	800	800	800	860	636	748	800.00	0.00	0	0	780	764	732	716	684	772	724	17	112	100	440	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.72	426	20240314	87.79	1207	-33.72	20240523	426	87.79	20240314	1207	-33.72	20240523	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20240610	101017	57	100.00	KONEX			N	N	N	N		N	800	52	2	6.95	800	1	5.56	800	800	800	860	636	748	800.00	0.00	0	0	780	764	732	716	684	772	724	17	112	100	440	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.72	426	20240314	87.79	1207	-33.72	20240523	426	87.79	20240314	1207	-33.72	20240523	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20240610	091023	57	100.00	KONEX			N	N	N	N		N	800	52	2	6.95	800	1	5.56	800	800	800	860	636	748	800.00	0.00	0	0	780	764	732	716	684	772	724	17	112	100	440	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.72	426	20240314	87.79	1207	-33.72	20240523	426	87.79	20240314	1207	-33.72	20240523	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20240607	161051	57	100.00	KONEX			N	N	N	N		N	748	97	1	14.90	12648	18	31.03	700	748	700	748	554	651	702.67	0.00	0	0	849	749	700	600	551	725	576	17	97	100	390	1	1	17293400	129	-3.76	0.91	12	0.00	-199.00	823.00	1207	20240523	-38.03	426	20240314	75.59	1207	-38.03	20240523	426	75.59	20240314	1207	-38.03	20240523	426	75.59	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20240607	151059	57	100.00	KONEX			N	N	N	N		N	748	97	1	14.90	12648	18	31.03	700	748	700	748	554	651	702.67	0.00	0	0	849	749	700	600	551	725	576	17	97	100	390	1	1	17293400	129	-3.76	0.91	12	0.00	-199.00	823.00	1207	20240523	-38.03	426	20240314	75.59	1207	-38.03	20240523	426	75.59	20240314	1207	-38.03	20240523	426	75.59	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20240607	141052	57	100.00	KONEX			N	N	N	N		N	748	97	1	14.90	12648	18	31.03	700	748	700	748	554	651	702.67	0.00	0	0	849	749	700	600	551	725	576	17	97	100	390	1	1	17293400	129	-3.76	0.91	12	0.00	-199.00	823.00	1207	20240523	-38.03	426	20240314	75.59	1207	-38.03	20240523	426	75.59	20240314	1207	-38.03	20240523	426	75.59	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20240607	131049	57	100.00	KONEX			N	N	N	N		N	748	97	1	14.90	12648	18	31.03	700	748	700	748	554	651	702.67	0.00	0	0	849	749	700	600	551	725	576	17	97	100	390	1	1	17293400	129	-3.76	0.91	12	0.00	-199.00	823.00	1207	20240523	-38.03	426	20240314	75.59	1207	-38.03	20240523	426	75.59	20240314	1207	-38.03	20240523	426	75.59	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20240607	121053	57	100.00	KONEX			N	N	N	N		N	748	97	1	14.90	12648	18	31.03	700	748	700	748	554	651	702.67	0.00	0	0	849	749	700	600	551	725	576	17	97	100	390	1	1	17293400	129	-3.76	0.91	12	0.00	-199.00	823.00	1207	20240523	-38.03	426	20240314	75.59	1207	-38.03	20240523	426	75.59	20240314	1207	-38.03	20240523	426	75.59	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20240607	111032	57	100.00	KONEX			N	N	N	N		N	748	97	1	14.90	12648	18	31.03	700	748	700	748	554	651	702.67	0.00	0	0	849	749	700	600	551	725	576	17	97	100	390	1	1	17293400	129	-3.76	0.91	12	0.00	-199.00	823.00	1207	20240523	-38.03	426	20240314	75.59	1207	-38.03	20240523	426	75.59	20240314	1207	-38.03	20240523	426	75.59	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20240607	101053	57	100.00	KONEX			N	N	N	N		N	748	97	1	14.90	12648	18	31.03	700	748	700	748	554	651	702.67	0.00	0	0	849	749	700	600	551	725	576	17	97	100	390	1	1	17293400	129	-3.76	0.91	12	0.00	-199.00	823.00	1207	20240523	-38.03	426	20240314	75.59	1207	-38.03	20240523	426	75.59	20240314	1207	-38.03	20240523	426	75.59	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20240607	091051	57	100.00	KONEX			N	N	N	N		N	748	97	1	14.90	12648	18	31.03	700	748	700	748	554	651	702.67	0.00	0	0	849	749	700	600	551	725	576	17	97	100	390	1	1	17293400	129	-3.76	0.91	12	0.00	-199.00	823.00	1207	20240523	-38.03	426	20240314	75.59	1207	-38.03	20240523	426	75.59	20240314	1207	-38.03	20240523	426	75.59	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20240605	161048	57	100.00	KONEX			N	N	N	N		N	651	-114	4	-14.90	37907	58	134.88	800	800	651	879	651	765	653.57	0.00	0	0	1078	921	843	686	608	882	647	17	114	100	450	1	1	17293400	113	-3.27	0.79	12	0.00	-199.00	823.00	1207	20240523	-46.06	426	20240314	52.82	1207	-46.06	20240523	426	52.82	20240314	1207	-46.06	20240523	426	52.82	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20240605	151046	57	100.00	KONEX			N	N	N	N		N	651	-114	4	-14.90	8612	13	30.23	800	800	651	879	651	765	662.46	0.00	0	0	1078	921	843	686	608	882	647	17	114	100	450	1	1	17293400	113	-3.27	0.79	12	0.00	-199.00	823.00	1207	20240523	-46.06	426	20240314	52.82	1207	-46.06	20240523	426	52.82	20240314	1207	-46.06	20240523	426	52.82	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20240605	141047	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	2.33	800	800	800	879	651	765	800.00	0.00	0	0	1078	921	843	686	608	882	647	17	114	100	450	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.72	426	20240314	87.79	1207	-33.72	20240523	426	87.79	20240314	1207	-33.72	20240523	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20240605	131046	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	2.33	800	800	800	879	651	765	800.00	0.00	0	0	1078	921	843	686	608	882	647	17	114	100	450	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.72	426	20240314	87.79	1207	-33.72	20240523	426	87.79	20240314	1207	-33.72	20240523	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20240605	121044	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	2.33	800	800	800	879	651	765	800.00	0.00	0	0	1078	921	843	686	608	882	647	17	114	100	450	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.72	426	20240314	87.79	1207	-33.72	20240523	426	87.79	20240314	1207	-33.72	20240523	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20240605	111045	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	2.33	800	800	800	879	651	765	800.00	0.00	0	0	1078	921	843	686	608	882	647	17	114	100	450	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.72	426	20240314	87.79	1207	-33.72	20240523	426	87.79	20240314	1207	-33.72	20240523	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20240605	101041	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	2.33	800	800	800	879	651	765	800.00	0.00	0	0	1078	921	843	686	608	882	647	17	114	100	450	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.72	426	20240314	87.79	1207	-33.72	20240523	426	87.79	20240314	1207	-33.72	20240523	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
129	20240605	091041	57	100.00	KONEX			N	N	N	N		N	800	35	2	4.58	800	1	2.33	800	800	800	879	651	765	800.00	0.00	0	0	1078	921	843	686	608	882	647	17	114	100	450	1	1	17293400	138	-4.02	0.97	12	0.00	-199.00	823.00	1207	20240523	-33.72	426	20240314	87.79	1207	-33.72	20240523	426	87.79	20240314	1207	-33.72	20240523	426	87.79	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
130	20240604	161033	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	39405	43	4300.00	1000	1000	765	1035	765	900	916.40	0.00	0	0	900	900	900	900	900	900	900	17	135	100	540	1	1	17293400	132	-3.84	0.93	12	0.00	-199.00	823.00	1207	20240523	-36.62	426	20240314	79.58	1207	-36.62	20240523	426	79.58	20240314	1207	-36.62	20240523	426	79.58	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
131	20240604	151034	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	39405	43	4300.00	1000	1000	765	1035	765	900	916.40	0.00	0	0	900	900	900	900	900	900	900	17	135	100	540	1	1	17293400	132	-3.84	0.93	12	0.00	-199.00	823.00	1207	20240523	-36.62	426	20240314	79.58	1207	-36.62	20240523	426	79.58	20240314	1207	-36.62	20240523	426	79.58	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
132	20240604	141037	57	100.00	KONEX			N	N	N	N		N	990	90	2	10.00	30990	32	3200.00	1000	1000	900	1035	765	900	968.44	0.00	0	0	900	900	900	900	900	900	900	17	135	100	540	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1207	20240523	-17.98	426	20240314	132.39	1207	-17.98	20240523	426	132.39	20240314	1207	-17.98	20240523	426	132.39	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
133	20240604	131033	57	100.00	KONEX			N	N	N	N		N	990	90	2	10.00	30990	32	3200.00	1000	1000	900	1035	765	900	968.44	0.00	0	0	900	900	900	900	900	900	900	17	135	100	540	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1207	20240523	-17.98	426	20240314	132.39	1207	-17.98	20240523	426	132.39	20240314	1207	-17.98	20240523	426	132.39	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
134	20240604	121031	57	100.00	KONEX			N	N	N	N		N	990	90	2	10.00	30990	32	3200.00	1000	1000	900	1035	765	900	968.44	0.00	0	0	900	900	900	900	900	900	900	17	135	100	540	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1207	20240523	-17.98	426	20240314	132.39	1207	-17.98	20240523	426	132.39	20240314	1207	-17.98	20240523	426	132.39	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
135	20240604	111028	57	100.00	KONEX			N	N	N	N		N	990	90	2	10.00	30990	32	3200.00	1000	1000	900	1035	765	900	968.44	0.00	0	0	900	900	900	900	900	900	900	17	135	100	540	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1207	20240523	-17.98	426	20240314	132.39	1207	-17.98	20240523	426	132.39	20240314	1207	-17.98	20240523	426	132.39	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
136	20240604	101032	57	100.00	KONEX			N	N	N	N		N	1000	100	2	11.11	21000	21	2100.00	1000	1000	1000	1035	765	900	1000.00	0.00	0	0	900	900	900	900	900	900	900	17	135	100	540	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
137	20240604	091030	57	100.00	KONEX			N	N	N	N		N	1000	100	2	11.11	21000	21	2100.00	1000	1000	1000	1035	765	900	1000.00	0.00	0	0	900	900	900	900	900	900	900	17	135	100	540	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
138	20240603	161019	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	7.14	900	900	900	977	723	850	900.00	0.00	0	0	1048	948	899	799	750	924	775	17	127	100	510	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
139	20240603	151019	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	7.14	900	900	900	977	723	850	900.00	0.00	0	0	1048	948	899	799	750	924	775	17	127	100	510	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
140	20240603	141019	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	7.14	900	900	900	977	723	850	900.00	0.00	0	0	1048	948	899	799	750	924	775	17	127	100	510	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
141	20240603	131020	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	7.14	900	900	900	977	723	850	900.00	0.00	0	0	1048	948	899	799	750	924	775	17	127	100	510	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
142	20240603	121019	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	7.14	900	900	900	977	723	850	900.00	0.00	0	0	1048	948	899	799	750	924	775	17	127	100	510	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
143	20240603	111013	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	7.14	900	900	900	977	723	850	900.00	0.00	0	0	1048	948	899	799	750	924	775	17	127	100	510	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
144	20240603	101008	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	7.14	900	900	900	977	723	850	900.00	0.00	0	0	1048	948	899	799	750	924	775	17	127	100	510	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
145	20240603	091007	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	900	1	7.14	900	900	900	977	723	850	900.00	0.00	0	0	1048	948	899	799	750	924	775	17	127	100	510	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