KissMeData/341310/price/prices-20240801.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	20240830	161146	57	100.00	KONEX			N	N	N	N		N	910	-64	5	-6.57	20089	23	191.67	899	980	830	1120	828	974	873.43	0.00	0	0	1092	1032	916	856	740	975	799	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
3	20240830	151201	57	100.00	KONEX			N	N	N	N		N	910	-64	5	-6.57	20089	23	191.67	899	980	830	1120	828	974	873.43	0.00	0	0	1092	1032	916	856	740	975	799	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
4	20240830	141158	57	100.00	KONEX			N	N	N	N		N	910	-64	5	-6.57	20089	23	191.67	899	980	830	1120	828	974	873.43	0.00	0	0	1092	1032	916	856	740	975	799	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
5	20240830	131151	57	100.00	KONEX			N	N	N	N		N	910	-64	5	-6.57	20089	23	191.67	899	980	830	1120	828	974	873.43	0.00	0	0	1092	1032	916	856	740	975	799	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
6	20240830	121157	57	100.00	KONEX			N	N	N	N		N	910	-64	5	-6.57	20089	23	191.67	899	980	830	1120	828	974	873.43	0.00	0	0	1092	1032	916	856	740	975	799	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
7	20240830	111209	57	100.00	KONEX			N	N	N	N		N	910	-64	5	-6.57	20089	23	191.67	899	980	830	1120	828	974	873.43	0.00	0	0	1092	1032	916	856	740	975	799	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
8	20240830	101202	57	100.00	KONEX			N	N	N	N		N	910	-64	5	-6.57	20089	23	191.67	899	980	830	1120	828	974	873.43	0.00	0	0	1092	1032	916	856	740	975	799	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
9	20240830	091207	57	100.00	KONEX			N	N	N	N		N	980	6	2	0.62	10879	12	100.00	899	980	899	1120	828	974	906.58	0.00	0	0	1092	1032	916	856	740	975	799	17	146	100	580	1	1	17293400	169	-4.92	1.19	12	0.00	-199.00	823.00	1399	20240704	-29.95	426	20240314	130.05	1399	-29.95	20240704	426	130.05	20240314	1399	-29.95	20240704	426	130.05	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20240829	161206	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	9950	12	23.53	976	976	800	977	723	850	829.17	0.00	0	0	1081	965	881	765	681	1023	823	17	127	100	510	1	1	17293400	168	-4.89	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.38	426	20240314	128.64	1399	-30.38	20240704	426	128.64	20240314	1399	-30.38	20240704	426	128.64	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20240829	151218	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	9950	12	23.53	976	976	800	977	723	850	829.17	0.00	0	0	1081	965	881	765	681	1023	823	17	127	100	510	1	1	17293400	168	-4.89	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.38	426	20240314	128.64	1399	-30.38	20240704	426	128.64	20240314	1399	-30.38	20240704	426	128.64	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20240829	141218	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	9950	12	23.53	976	976	800	977	723	850	829.17	0.00	0	0	1081	965	881	765	681	1023	823	17	127	100	510	1	1	17293400	168	-4.89	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.38	426	20240314	128.64	1399	-30.38	20240704	426	128.64	20240314	1399	-30.38	20240704	426	128.64	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20240829	131219	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	9950	12	23.53	976	976	800	977	723	850	829.17	0.00	0	0	1081	965	881	765	681	1023	823	17	127	100	510	1	1	17293400	168	-4.89	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.38	426	20240314	128.64	1399	-30.38	20240704	426	128.64	20240314	1399	-30.38	20240704	426	128.64	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20240829	121217	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	9950	12	23.53	976	976	800	977	723	850	829.17	0.00	0	0	1081	965	881	765	681	1023	823	17	127	100	510	1	1	17293400	168	-4.89	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.38	426	20240314	128.64	1399	-30.38	20240704	426	128.64	20240314	1399	-30.38	20240704	426	128.64	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20240829	111217	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	9950	12	23.53	976	976	800	977	723	850	829.17	0.00	0	0	1081	965	881	765	681	1023	823	17	127	100	510	1	1	17293400	168	-4.89	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.38	426	20240314	128.64	1399	-30.38	20240704	426	128.64	20240314	1399	-30.38	20240704	426	128.64	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20240829	101209	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	9950	12	23.53	976	976	800	977	723	850	829.17	0.00	0	0	1081	965	881	765	681	1023	823	17	127	100	510	1	1	17293400	168	-4.89	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.38	426	20240314	128.64	1399	-30.38	20240704	426	128.64	20240314	1399	-30.38	20240704	426	128.64	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20240829	091217	57	100.00	KONEX			N	N	N	N		N	974	124	2	14.59	9950	12	23.53	976	976	800	977	723	850	829.17	0.00	0	0	1081	965	881	765	681	1023	823	17	127	100	510	1	1	17293400	168	-4.89	1.18	12	0.00	-199.00	823.00	1399	20240704	-30.38	426	20240314	128.64	1399	-30.38	20240704	426	128.64	20240314	1399	-30.38	20240704	426	128.64	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20240828	161137	57	100.00	KONEX			N	N	N	N		N	850	-44	5	-4.92	43167	51	150.00	797	997	797	1028	760	894	846.41	0.00	0	0	994	944	848	798	702	896	750	17	134	100	530	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1399	20240704	-39.24	426	20240314	99.53	1399	-39.24	20240704	426	99.53	20240314	1399	-39.24	20240704	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20240828	151144	57	100.00	KONEX			N	N	N	N		N	850	-44	5	-4.92	43167	51	150.00	797	997	797	1028	760	894	846.41	0.00	0	0	994	944	848	798	702	896	750	17	134	100	530	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1399	20240704	-39.24	426	20240314	99.53	1399	-39.24	20240704	426	99.53	20240314	1399	-39.24	20240704	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20240828	141146	57	100.00	KONEX			N	N	N	N		N	850	-44	5	-4.92	43167	51	150.00	797	997	797	1028	760	894	846.41	0.00	0	0	994	944	848	798	702	896	750	17	134	100	530	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1399	20240704	-39.24	426	20240314	99.53	1399	-39.24	20240704	426	99.53	20240314	1399	-39.24	20240704	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20240828	131144	57	100.00	KONEX			N	N	N	N		N	850	-44	5	-4.92	43167	51	150.00	797	997	797	1028	760	894	846.41	0.00	0	0	994	944	848	798	702	896	750	17	134	100	530	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1399	20240704	-39.24	426	20240314	99.53	1399	-39.24	20240704	426	99.53	20240314	1399	-39.24	20240704	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20240828	121141	57	100.00	KONEX			N	N	N	N		N	850	-44	5	-4.92	38317	45	132.35	797	997	797	1028	760	894	851.49	0.00	0	0	994	944	848	798	702	896	750	17	134	100	530	1	1	17293400	147	-4.27	1.03	12	0.00	-199.00	823.00	1399	20240704	-39.24	426	20240314	99.53	1399	-39.24	20240704	426	99.53	20240314	1399	-39.24	20240704	426	99.53	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20240828	111141	57	100.00	KONEX			N	N	N	N		N	997	103	2	11.52	37467	44	129.41	797	997	797	1028	760	894	851.52	0.00	0	0	994	944	848	798	702	896	750	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
24	20240828	101209	57	100.00	KONEX			N	N	N	N		N	997	103	2	11.52	37467	44	129.41	797	997	797	1028	760	894	851.52	0.00	0	0	994	944	848	798	702	896	750	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
25	20240828	091201	57	100.00	KONEX			N	N	N	N		N	997	103	2	11.52	37467	44	129.41	797	997	797	1028	760	894	851.52	0.00	0	0	994	944	848	798	702	896	750	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
26	20240827	161134	57	100.00	KONEX			N	N	N	N		N	894	10	2	1.13	27008	34	161.90	898	898	752	1016	752	884	794.35	0.00	0	0	940	911	855	826	770	926	841	17	132	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
27	20240827	151142	57	100.00	KONEX			N	N	N	N		N	894	10	2	1.13	27008	34	161.90	898	898	752	1016	752	884	794.35	0.00	0	0	940	911	855	826	770	926	841	17	132	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
28	20240827	141147	57	100.00	KONEX			N	N	N	N		N	894	10	2	1.13	27008	34	161.90	898	898	752	1016	752	884	794.35	0.00	0	0	940	911	855	826	770	926	841	17	132	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
29	20240827	131150	57	100.00	KONEX			N	N	N	N		N	894	10	2	1.13	27008	34	161.90	898	898	752	1016	752	884	794.35	0.00	0	0	940	911	855	826	770	926	841	17	132	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
30	20240827	121151	57	100.00	KONEX			N	N	N	N		N	830	-54	5	-6.11	10146	13	61.90	898	898	752	1016	752	884	780.46	0.00	0	0	940	911	855	826	770	926	841	17	132	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
31	20240827	111148	57	100.00	KONEX			N	N	N	N		N	898	14	2	1.58	9316	12	57.14	898	898	752	1016	752	884	776.33	0.00	0	0	940	911	855	826	770	926	841	17	132	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
32	20240827	101144	57	100.00	KONEX			N	N	N	N		N	898	14	2	1.58	9316	12	57.14	898	898	752	1016	752	884	776.33	0.00	0	0	940	911	855	826	770	926	841	17	132	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
33	20240827	091145	57	100.00	KONEX			N	N	N	N		N	898	14	2	1.58	9316	12	57.14	898	898	752	1016	752	884	776.33	0.00	0	0	940	911	855	826	770	926	841	17	132	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
34	20240826	161128	57	100.00	KONEX			N	N	N	N		N	884	51	2	6.12	16874	21	116.67	799	884	799	957	709	833	803.52	0.00	0	0	961	896	830	765	699	864	733	17	124	100	490	1	1	17293400	153	-4.44	1.07	12	0.00	-199.00	823.00	1399	20240704	-36.81	426	20240314	107.51	1399	-36.81	20240704	426	107.51	20240314	1399	-36.81	20240704	426	107.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20240826	151138	57	100.00	KONEX			N	N	N	N		N	884	51	2	6.12	16874	21	116.67	799	884	799	957	709	833	803.52	0.00	0	0	961	896	830	765	699	864	733	17	124	100	490	1	1	17293400	153	-4.44	1.07	12	0.00	-199.00	823.00	1399	20240704	-36.81	426	20240314	107.51	1399	-36.81	20240704	426	107.51	20240314	1399	-36.81	20240704	426	107.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20240826	141142	57	100.00	KONEX			N	N	N	N		N	884	51	2	6.12	16874	21	116.67	799	884	799	957	709	833	803.52	0.00	0	0	961	896	830	765	699	864	733	17	124	100	490	1	1	17293400	153	-4.44	1.07	12	0.00	-199.00	823.00	1399	20240704	-36.81	426	20240314	107.51	1399	-36.81	20240704	426	107.51	20240314	1399	-36.81	20240704	426	107.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20240826	131142	57	100.00	KONEX			N	N	N	N		N	884	51	2	6.12	16874	21	116.67	799	884	799	957	709	833	803.52	0.00	0	0	961	896	830	765	699	864	733	17	124	100	490	1	1	17293400	153	-4.44	1.07	12	0.00	-199.00	823.00	1399	20240704	-36.81	426	20240314	107.51	1399	-36.81	20240704	426	107.51	20240314	1399	-36.81	20240704	426	107.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20240826	121136	57	100.00	KONEX			N	N	N	N		N	884	51	2	6.12	16874	21	116.67	799	884	799	957	709	833	803.52	0.00	0	0	961	896	830	765	699	864	733	17	124	100	490	1	1	17293400	153	-4.44	1.07	12	0.00	-199.00	823.00	1399	20240704	-36.81	426	20240314	107.51	1399	-36.81	20240704	426	107.51	20240314	1399	-36.81	20240704	426	107.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20240826	111139	57	100.00	KONEX			N	N	N	N		N	884	51	2	6.12	16874	21	116.67	799	884	799	957	709	833	803.52	0.00	0	0	961	896	830	765	699	864	733	17	124	100	490	1	1	17293400	153	-4.44	1.07	12	0.00	-199.00	823.00	1399	20240704	-36.81	426	20240314	107.51	1399	-36.81	20240704	426	107.51	20240314	1399	-36.81	20240704	426	107.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20240826	101140	57	100.00	KONEX			N	N	N	N		N	884	51	2	6.12	16874	21	116.67	799	884	799	957	709	833	803.52	0.00	0	0	961	896	830	765	699	864	733	17	124	100	490	1	1	17293400	153	-4.44	1.07	12	0.00	-199.00	823.00	1399	20240704	-36.81	426	20240314	107.51	1399	-36.81	20240704	426	107.51	20240314	1399	-36.81	20240704	426	107.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20240826	091135	57	100.00	KONEX			N	N	N	N		N	884	51	2	6.12	16874	21	116.67	799	884	799	957	709	833	803.52	0.00	0	0	961	896	830	765	699	864	733	17	124	100	490	1	1	17293400	153	-4.44	1.07	12	0.00	-199.00	823.00	1399	20240704	-36.81	426	20240314	107.51	1399	-36.81	20240704	426	107.51	20240314	1399	-36.81	20240704	426	107.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20240823	161127	57	100.00	KONEX			N	N	N	N		N	833	-65	5	-7.24	14153	18	163.64	895	895	764	1032	764	898	786.28	0.00	0	0	898	898	898	898	898	898	898	17	134	100	530	1	1	17293400	144	-4.19	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.46	426	20240314	95.54	1399	-40.46	20240704	426	95.54	20240314	1399	-40.46	20240704	426	95.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20240823	151138	57	100.00	KONEX			N	N	N	N		N	833	-65	5	-7.24	14153	18	163.64	895	895	764	1032	764	898	786.28	0.00	0	0	898	898	898	898	898	898	898	17	134	100	530	1	1	17293400	144	-4.19	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.46	426	20240314	95.54	1399	-40.46	20240704	426	95.54	20240314	1399	-40.46	20240704	426	95.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20240823	141138	57	100.00	KONEX			N	N	N	N		N	833	-65	5	-7.24	14153	18	163.64	895	895	764	1032	764	898	786.28	0.00	0	0	898	898	898	898	898	898	898	17	134	100	530	1	1	17293400	144	-4.19	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.46	426	20240314	95.54	1399	-40.46	20240704	426	95.54	20240314	1399	-40.46	20240704	426	95.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20240823	131136	57	100.00	KONEX			N	N	N	N		N	833	-65	5	-7.24	14153	18	163.64	895	895	764	1032	764	898	786.28	0.00	0	0	898	898	898	898	898	898	898	17	134	100	530	1	1	17293400	144	-4.19	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.46	426	20240314	95.54	1399	-40.46	20240704	426	95.54	20240314	1399	-40.46	20240704	426	95.54	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20240823	121134	57	100.00	KONEX			N	N	N	N		N	834	-64	5	-7.13	10264	13	118.18	895	895	764	1032	764	898	789.54	0.00	0	0	898	898	898	898	898	898	898	17	134	100	530	1	1	17293400	144	-4.19	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.39	426	20240314	95.77	1399	-40.39	20240704	426	95.77	20240314	1399	-40.39	20240704	426	95.77	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20240823	111132	57	100.00	KONEX			N	N	N	N		N	895	-3	5	-0.33	9430	12	109.09	895	895	764	1032	764	898	785.83	0.00	0	0	898	898	898	898	898	898	898	17	134	100	530	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.03	426	20240314	110.09	1399	-36.03	20240704	426	110.09	20240314	1399	-36.03	20240704	426	110.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20240823	101137	57	100.00	KONEX			N	N	N	N		N	895	-3	5	-0.33	9430	12	109.09	895	895	764	1032	764	898	785.83	0.00	0	0	898	898	898	898	898	898	898	17	134	100	530	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.03	426	20240314	110.09	1399	-36.03	20240704	426	110.09	20240314	1399	-36.03	20240704	426	110.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20240823	091136	57	100.00	KONEX			N	N	N	N		N	895	-3	5	-0.33	9430	12	109.09	895	895	764	1032	764	898	785.83	0.00	0	0	898	898	898	898	898	898	898	17	134	100	530	1	1	17293400	155	-4.50	1.09	12	0.00	-199.00	823.00	1399	20240704	-36.03	426	20240314	110.09	1399	-36.03	20240704	426	110.09	20240314	1399	-36.03	20240704	426	110.09	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20240822	161130	57	100.00	KONEX			N	N	N	N		N	898	70	2	8.45	9878	11	33.33	898	898	898	952	704	828	898.00	0.00	0	0	1096	962	861	727	626	911	676	17	124	100	490	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20240822	151139	57	100.00	KONEX			N	N	N	N		N	898	70	2	8.45	9878	11	33.33	898	898	898	952	704	828	898.00	0.00	0	0	1096	962	861	727	626	911	676	17	124	100	490	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20240822	141140	57	100.00	KONEX			N	N	N	N		N	898	70	2	8.45	9878	11	33.33	898	898	898	952	704	828	898.00	0.00	0	0	1096	962	861	727	626	911	676	17	124	100	490	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20240822	131137	57	100.00	KONEX			N	N	N	N		N	898	70	2	8.45	9878	11	33.33	898	898	898	952	704	828	898.00	0.00	0	0	1096	962	861	727	626	911	676	17	124	100	490	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20240822	121143	57	100.00	KONEX			N	N	N	N		N	898	70	2	8.45	9878	11	33.33	898	898	898	952	704	828	898.00	0.00	0	0	1096	962	861	727	626	911	676	17	124	100	490	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20240822	111132	57	100.00	KONEX			N	N	N	N		N	898	70	2	8.45	9878	11	33.33	898	898	898	952	704	828	898.00	0.00	0	0	1096	962	861	727	626	911	676	17	124	100	490	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20240822	101131	57	100.00	KONEX			N	N	N	N		N	898	70	2	8.45	9878	11	33.33	898	898	898	952	704	828	898.00	0.00	0	0	1096	962	861	727	626	911	676	17	124	100	490	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20240822	091133	57	100.00	KONEX			N	N	N	N		N	898	70	2	8.45	9878	11	33.33	898	898	898	952	704	828	898.00	0.00	0	0	1096	962	861	727	626	911	676	17	124	100	490	1	1	17293400	155	-4.51	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.81	426	20240314	110.80	1399	-35.81	20240704	426	110.80	20240314	1399	-35.81	20240704	426	110.80	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20240821	161125	57	100.00	KONEX			N	N	N	N		N	828	-66	5	-7.38	28366	33	275.00	995	995	760	1028	760	894	859.58	0.00	0	0	899	896	895	892	891	896	892	17	134	100	530	1	1	17293400	143	-4.16	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.81	426	20240314	94.37	1399	-40.81	20240704	426	94.37	20240314	1399	-40.81	20240704	426	94.37	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20240821	151141	57	100.00	KONEX			N	N	N	N		N	828	-66	5	-7.38	28366	33	275.00	995	995	760	1028	760	894	859.58	0.00	0	0	899	896	895	892	891	896	892	17	134	100	530	1	1	17293400	143	-4.16	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.81	426	20240314	94.37	1399	-40.81	20240704	426	94.37	20240314	1399	-40.81	20240704	426	94.37	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20240821	141136	57	100.00	KONEX			N	N	N	N		N	828	-66	5	-7.38	28366	33	275.00	995	995	760	1028	760	894	859.58	0.00	0	0	899	896	895	892	891	896	892	17	134	100	530	1	1	17293400	143	-4.16	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.81	426	20240314	94.37	1399	-40.81	20240704	426	94.37	20240314	1399	-40.81	20240704	426	94.37	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20240821	131145	57	100.00	KONEX			N	N	N	N		N	828	-66	5	-7.38	28366	33	275.00	995	995	760	1028	760	894	859.58	0.00	0	0	899	896	895	892	891	896	892	17	134	100	530	1	1	17293400	143	-4.16	1.01	12	0.00	-199.00	823.00	1399	20240704	-40.81	426	20240314	94.37	1399	-40.81	20240704	426	94.37	20240314	1399	-40.81	20240704	426	94.37	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20240821	121143	57	100.00	KONEX			N	N	N	N		N	993	99	2	11.07	27538	32	266.67	995	995	760	1028	760	894	860.56	0.00	0	0	899	896	895	892	891	896	892	17	134	100	530	1	1	17293400	172	-4.99	1.21	12	0.00	-199.00	823.00	1399	20240704	-29.02	426	20240314	133.10	1399	-29.02	20240704	426	133.10	20240314	1399	-29.02	20240704	426	133.10	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20240821	111137	57	100.00	KONEX			N	N	N	N		N	993	99	2	11.07	27538	32	266.67	995	995	760	1028	760	894	860.56	0.00	0	0	899	896	895	892	891	896	892	17	134	100	530	1	1	17293400	172	-4.99	1.21	12	0.00	-199.00	823.00	1399	20240704	-29.02	426	20240314	133.10	1399	-29.02	20240704	426	133.10	20240314	1399	-29.02	20240704	426	133.10	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20240821	101143	57	100.00	KONEX			N	N	N	N		N	993	99	2	11.07	27538	32	266.67	995	995	760	1028	760	894	860.56	0.00	0	0	899	896	895	892	891	896	892	17	134	100	530	1	1	17293400	172	-4.99	1.21	12	0.00	-199.00	823.00	1399	20240704	-29.02	426	20240314	133.10	1399	-29.02	20240704	426	133.10	20240314	1399	-29.02	20240704	426	133.10	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20240821	091134	57	100.00	KONEX			N	N	N	N		N	995	101	2	11.30	10945	11	91.67	995	995	995	1028	760	894	995.00	0.00	0	0	899	896	895	892	891	896	892	17	134	100	530	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20240820	161121	57	100.00	KONEX			N	N	N	N		N	894	-29	5	-3.14	10772	12	40.00	898	898	894	1061	785	923	897.67	0.00	0	0	1073	997	922	846	771	1036	885	17	138	100	550	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
67	20240820	151134	57	100.00	KONEX			N	N	N	N		N	894	-29	5	-3.14	10772	12	40.00	898	898	894	1061	785	923	897.67	0.00	0	0	1073	997	922	846	771	1036	885	17	138	100	550	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
68	20240820	141130	57	100.00	KONEX			N	N	N	N		N	894	-29	5	-3.14	10772	12	40.00	898	898	894	1061	785	923	897.67	0.00	0	0	1073	997	922	846	771	1036	885	17	138	100	550	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
69	20240820	131133	57	100.00	KONEX			N	N	N	N		N	894	-29	5	-3.14	10772	12	40.00	898	898	894	1061	785	923	897.67	0.00	0	0	1073	997	922	846	771	1036	885	17	138	100	550	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
70	20240820	121125	57	100.00	KONEX			N	N	N	N		N	894	-29	5	-3.14	10772	12	40.00	898	898	894	1061	785	923	897.67	0.00	0	0	1073	997	922	846	771	1036	885	17	138	100	550	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
71	20240820	111124	57	100.00	KONEX			N	N	N	N		N	898	-25	5	-2.71	9878	11	36.67	898	898	898	1061	785	923	898.00	0.00	0	0	1073	997	922	846	771	1036	885	17	138	100	550	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
72	20240820	101120	57	100.00	KONEX			N	N	N	N		N	898	-25	5	-2.71	9878	11	36.67	898	898	898	1061	785	923	898.00	0.00	0	0	1073	997	922	846	771	1036	885	17	138	100	550	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
73	20240820	091124	57	100.00	KONEX			N	N	N	N		N	898	-25	5	-2.71	9878	11	36.67	898	898	898	1061	785	923	898.00	0.00	0	0	1073	997	922	846	771	1036	885	17	138	100	550	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
74	20240819	161112	57	100.00	KONEX			N	N	N	N		N	923	-73	5	-7.33	27227	30	11.49	900	998	847	1145	847	996	907.57	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	160	-4.64	1.12	12	0.00	-199.00	823.00	1399	20240704	-34.02	426	20240314	116.67	1399	-34.02	20240704	426	116.67	20240314	1399	-34.02	20240704	426	116.67	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20240819	151122	57	100.00	KONEX			N	N	N	N		N	923	-73	5	-7.33	27227	30	11.49	900	998	847	1145	847	996	907.57	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	160	-4.64	1.12	12	0.00	-199.00	823.00	1399	20240704	-34.02	426	20240314	116.67	1399	-34.02	20240704	426	116.67	20240314	1399	-34.02	20240704	426	116.67	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20240819	141122	57	100.00	KONEX			N	N	N	N		N	923	-73	5	-7.33	27227	30	11.49	900	998	847	1145	847	996	907.57	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	160	-4.64	1.12	12	0.00	-199.00	823.00	1399	20240704	-34.02	426	20240314	116.67	1399	-34.02	20240704	426	116.67	20240314	1399	-34.02	20240704	426	116.67	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20240819	131118	57	100.00	KONEX			N	N	N	N		N	923	-73	5	-7.33	27227	30	11.49	900	998	847	1145	847	996	907.57	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	160	-4.64	1.12	12	0.00	-199.00	823.00	1399	20240704	-34.02	426	20240314	116.67	1399	-34.02	20240704	426	116.67	20240314	1399	-34.02	20240704	426	116.67	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20240819	121117	57	100.00	KONEX			N	N	N	N		N	992	-4	5	-0.40	25457	28	10.73	900	998	850	1145	847	996	909.18	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	172	-4.98	1.21	12	0.00	-199.00	823.00	1399	20240704	-29.09	426	20240314	132.86	1399	-29.09	20240704	426	132.86	20240314	1399	-29.09	20240704	426	132.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20240819	111120	57	100.00	KONEX			N	N	N	N		N	992	-4	5	-0.40	25457	28	10.73	900	998	850	1145	847	996	909.18	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	172	-4.98	1.21	12	0.00	-199.00	823.00	1399	20240704	-29.09	426	20240314	132.86	1399	-29.09	20240704	426	132.86	20240314	1399	-29.09	20240704	426	132.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20240819	101118	57	100.00	KONEX			N	N	N	N		N	992	-4	5	-0.40	25457	28	10.73	900	998	850	1145	847	996	909.18	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	172	-4.98	1.21	12	0.00	-199.00	823.00	1399	20240704	-29.09	426	20240314	132.86	1399	-29.09	20240704	426	132.86	20240314	1399	-29.09	20240704	426	132.86	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20240819	091116	57	100.00	KONEX			N	N	N	N		N	998	2	2	0.20	14973	16	6.13	900	998	900	1145	847	996	935.81	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20240816	161108	57	100.00	KONEX			N	N	N	N		N	996	1	2	0.10	227234	261	815.62	999	999	850	1144	846	995	870.63	0.00	0	0	1130	1062	931	863	732	1096	897	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
83	20240816	151115	57	100.00	KONEX			N	N	N	N		N	996	1	2	0.10	227234	261	815.62	999	999	850	1144	846	995	870.63	0.00	0	0	1130	1062	931	863	732	1096	897	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
84	20240816	141118	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	47738	50	156.25	999	999	850	1144	846	995	954.76	0.00	0	0	1130	1062	931	863	732	1096	897	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
85	20240816	131119	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	47738	50	156.25	999	999	850	1144	846	995	954.76	0.00	0	0	1130	1062	931	863	732	1096	897	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
86	20240816	121112	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	47738	50	156.25	999	999	850	1144	846	995	954.76	0.00	0	0	1130	1062	931	863	732	1096	897	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
87	20240816	111117	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	30474	32	100.00	999	999	850	1144	846	995	952.31	0.00	0	0	1130	1062	931	863	732	1096	897	17	149	100	590	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20240816	101112	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	20979	21	65.62	999	999	999	1144	846	995	999.00	0.00	0	0	1130	1062	931	863	732	1096	897	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
89	20240816	091116	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	20979	21	65.62	999	999	999	1144	846	995	999.00	0.00	0	0	1130	1062	931	863	732	1096	897	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
90	20240814	161114	57	100.00	KONEX			N	N	N	N		N	995	96	2	10.68	27984	32	3200.00	900	999	800	1033	765	899	874.50	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20240814	151117	57	100.00	KONEX			N	N	N	N		N	995	96	2	10.68	27984	32	3200.00	900	999	800	1033	765	899	874.50	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20240814	141123	57	100.00	KONEX			N	N	N	N		N	995	96	2	10.68	27984	32	3200.00	900	999	800	1033	765	899	874.50	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20240814	131119	57	100.00	KONEX			N	N	N	N		N	995	96	2	10.68	27984	32	3200.00	900	999	800	1033	765	899	874.50	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20240814	121112	57	100.00	KONEX			N	N	N	N		N	995	96	2	10.68	27984	32	3200.00	900	999	800	1033	765	899	874.50	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20240814	111108	57	100.00	KONEX			N	N	N	N		N	995	96	2	10.68	27984	32	3200.00	900	999	800	1033	765	899	874.50	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20240814	101104	57	100.00	KONEX			N	N	N	N		N	995	96	2	10.68	27984	32	3200.00	900	999	800	1033	765	899	874.50	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20240814	091140	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	100.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	156	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.67	426	20240314	111.27	1399	-35.67	20240704	426	111.27	20240314	1399	-35.67	20240704	426	111.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20240813	161059	57	100.00	KONEX			N	N	N	N		N	899	49	2	5.76	899	1	7.69	899	899	899	977	723	850	899.00	0.00	0	0	1047	948	899	800	751	924	776	17	127	100	510	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
99	20240813	151107	57	100.00	KONEX			N	N	N	N		N	899	49	2	5.76	899	1	7.69	899	899	899	977	723	850	899.00	0.00	0	0	1047	948	899	800	751	924	776	17	127	100	510	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
100	20240813	141103	57	100.00	KONEX			N	N	N	N		N	899	49	2	5.76	899	1	7.69	899	899	899	977	723	850	899.00	0.00	0	0	1047	948	899	800	751	924	776	17	127	100	510	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
101	20240813	131103	57	100.00	KONEX			N	N	N	N		N	899	49	2	5.76	899	1	7.69	899	899	899	977	723	850	899.00	0.00	0	0	1047	948	899	800	751	924	776	17	127	100	510	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
102	20240813	121058	57	100.00	KONEX			N	N	N	N		N	899	49	2	5.76	899	1	7.69	899	899	899	977	723	850	899.00	0.00	0	0	1047	948	899	800	751	924	776	17	127	100	510	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
103	20240813	111057	57	100.00	KONEX			N	N	N	N		N	899	49	2	5.76	899	1	7.69	899	899	899	977	723	850	899.00	0.00	0	0	1047	948	899	800	751	924	776	17	127	100	510	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
104	20240813	101056	57	100.00	KONEX			N	N	N	N		N	899	49	2	5.76	899	1	7.69	899	899	899	977	723	850	899.00	0.00	0	0	1047	948	899	800	751	924	776	17	127	100	510	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
105	20240813	091102	57	100.00	KONEX			N	N	N	N		N	899	49	2	5.76	899	1	7.69	899	899	899	977	723	850	899.00	0.00	0	0	1047	948	899	800	751	924	776	17	127	100	510	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
106	20240812	161046	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	11344	13	17.57	998	998	850	1150	850	1000	872.62	0.00	0	0	1236	1117	981	862	726	1177	922	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
107	20240812	151051	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	11344	13	17.57	998	998	850	1150	850	1000	872.62	0.00	0	0	1236	1117	981	862	726	1177	922	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
108	20240812	141050	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	11344	13	17.57	998	998	850	1150	850	1000	872.62	0.00	0	0	1236	1117	981	862	726	1177	922	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
109	20240812	131045	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	11344	13	17.57	998	998	850	1150	850	1000	872.62	0.00	0	0	1236	1117	981	862	726	1177	922	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
110	20240812	121047	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	11344	13	17.57	998	998	850	1150	850	1000	872.62	0.00	0	0	1236	1117	981	862	726	1177	922	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
111	20240812	111050	57	100.00	KONEX			N	N	N	N		N	996	-4	5	-0.40	10494	12	16.22	998	998	850	1150	850	1000	874.50	0.00	0	0	1236	1117	981	862	726	1177	922	17	150	100	600	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
112	20240812	101038	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	998	1	1.35	998	998	998	1150	850	1000	998.00	0.00	0	0	1236	1117	981	862	726	1177	922	17	150	100	600	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	20240812	091037	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	998	1	1.35	998	998	998	1150	850	1000	998.00	0.00	0	0	1236	1117	981	862	726	1177	922	17	150	100	600	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
114	20240809	161030	57	100.00	KONEX			N	N	N	N		N	1000	6	2	0.60	67550	74	217.65	900	1100	845	1143	845	994	912.84	0.00	0	0	1094	1044	946	896	798	1069	921	17	149	100	590	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
115	20240809	151056	57	100.00	KONEX			N	N	N	N		N	1000	6	2	0.60	67550	74	217.65	900	1100	845	1143	845	994	912.84	0.00	0	0	1094	1044	946	896	798	1069	921	17	149	100	590	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
116	20240809	141102	57	100.00	KONEX			N	N	N	N		N	1000	6	2	0.60	67550	74	217.65	900	1100	845	1143	845	994	912.84	0.00	0	0	1094	1044	946	896	798	1069	921	17	149	100	590	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
117	20240809	131051	57	100.00	KONEX			N	N	N	N		N	1000	6	2	0.60	67550	74	217.65	900	1100	845	1143	845	994	912.84	0.00	0	0	1094	1044	946	896	798	1069	921	17	149	100	590	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
118	20240809	121052	57	100.00	KONEX			N	N	N	N		N	930	-64	5	-6.44	58180	64	188.24	900	1100	845	1143	845	994	909.06	0.00	0	0	1094	1044	946	896	798	1069	921	17	149	100	590	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.52	426	20240314	118.31	1399	-33.52	20240704	426	118.31	20240314	1399	-33.52	20240704	426	118.31	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20240809	111044	57	100.00	KONEX			N	N	N	N		N	1000	6	2	0.60	57250	63	185.29	900	1100	845	1143	845	994	908.73	0.00	0	0	1094	1044	946	896	798	1069	921	17	149	100	590	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
120	20240809	101051	57	100.00	KONEX			N	N	N	N		N	1100	106	2	10.66	20100	21	61.76	900	1100	900	1143	845	994	957.14	0.00	0	0	1094	1044	946	896	798	1069	921	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
121	20240809	091049	57	100.00	KONEX			N	N	N	N		N	1100	106	2	10.66	20100	21	61.76	900	1100	900	1143	845	994	957.14	0.00	0	0	1094	1044	946	896	798	1069	921	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
122	20240808	161027	57	100.00	KONEX			N	N	N	N		N	994	-3	5	-0.30	30304	34	200.00	899	996	848	1146	848	997	891.29	0.00	0	0	1095	1046	948	899	801	1070	923	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	20240808	151043	57	100.00	KONEX			N	N	N	N		N	994	-3	5	-0.30	30304	34	200.00	899	996	848	1146	848	997	891.29	0.00	0	0	1095	1046	948	899	801	1070	923	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	20240808	141043	57	100.00	KONEX			N	N	N	N		N	996	-1	5	-0.10	19982	22	129.41	899	996	899	1146	848	997	908.27	0.00	0	0	1095	1046	948	899	801	1070	923	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
125	20240808	131041	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
126	20240808	121046	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
127	20240808	111041	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
128	20240808	101036	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
129	20240808	091032	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
130	20240807	161017	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	15474	17	7.42	997	997	850	1146	848	997	910.24	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
131	20240807	151031	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	15474	17	7.42	997	997	850	1146	848	997	910.24	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
132	20240807	141035	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	15474	17	7.42	997	997	850	1146	848	997	910.24	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
133	20240807	131029	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	15474	17	7.42	997	997	850	1146	848	997	910.24	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
134	20240807	121032	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	15474	17	7.42	997	997	850	1146	848	997	910.24	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
135	20240807	111031	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	15474	17	7.42	997	997	850	1146	848	997	910.24	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
136	20240807	101023	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	15474	17	7.42	997	997	850	1146	848	997	910.24	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
137	20240807	091055	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	15474	17	7.42	997	997	850	1146	848	997	910.24	0.00	0	0	1095	1046	948	899	801	1070	923	17	149	100	590	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
138	20240806	161011	57	100.00	KONEX			N	N	N	N		N	997	2	2	0.20	225657	229	346.97	995	997	850	1144	846	995	985.40	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	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
139	20240806	151027	57	100.00	KONEX			N	N	N	N		N	997	2	2	0.20	225657	229	346.97	995	997	850	1144	846	995	985.40	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	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
140	20240806	141020	57	100.00	KONEX			N	N	N	N		N	997	2	2	0.20	225657	229	346.97	995	997	850	1144	846	995	985.40	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	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
141	20240806	131026	57	100.00	KONEX			N	N	N	N		N	997	2	2	0.20	225657	229	346.97	995	997	850	1144	846	995	985.40	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	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
142	20240806	121027	57	100.00	KONEX			N	N	N	N		N	920	-75	5	-7.54	208420	211	319.70	995	995	850	1144	846	995	987.77	0.00	0	0	1097	1046	948	897	799	997	848	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
143	20240806	111013	57	100.00	KONEX			N	N	N	N		N	920	-75	5	-7.54	208420	211	319.70	995	995	850	1144	846	995	987.77	0.00	0	0	1097	1046	948	897	799	997	848	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
144	20240806	101015	57	100.00	KONEX			N	N	N	N		N	850	-145	5	-14.57	207500	210	318.18	995	995	850	1144	846	995	988.10	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	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
145	20240806	091021	57	100.00	KONEX			N	N	N	N		N	995	0	3	0.00	199000	200	303.03	995	995	995	1144	846	995	995.00	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
146	20240805	160958	57	100.00	KONEX			N	N	N	N		N	995	-3	5	-0.30	61538	66	206.25	998	999	850	1147	849	998	932.39	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
147	20240805	151017	57	100.00	KONEX			N	N	N	N		N	995	-3	5	-0.30	61538	66	206.25	998	999	850	1147	849	998	932.39	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
148	20240805	141017	57	100.00	KONEX			N	N	N	N		N	995	-3	5	-0.30	61538	66	206.25	998	999	850	1147	849	998	932.39	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
149	20240805	131017	57	100.00	KONEX			N	N	N	N		N	995	-3	5	-0.30	61538	66	206.25	998	999	850	1147	849	998	932.39	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
150	20240805	121010	57	100.00	KONEX			N	N	N	N		N	995	-3	5	-0.30	61538	66	206.25	998	999	850	1147	849	998	932.39	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
151	20240805	111009	57	100.00	KONEX			N	N	N	N		N	850	-148	5	-14.83	51243	55	171.88	998	999	850	1147	849	998	931.69	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	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
152	20240805	101006	57	100.00	KONEX			N	N	N	N		N	930	-68	5	-6.81	33378	35	109.38	998	999	850	1147	849	998	953.66	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.52	426	20240314	118.31	1399	-33.52	20240704	426	118.31	20240314	1399	-33.52	20240704	426	118.31	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
153	20240805	091000	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	23948	24	75.00	998	999	997	1147	849	998	997.83	0.00	0	0	1098	1048	949	899	800	1073	924	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
154	20240802	160952	57	100.00	KONEX			N	N	N	N		N	998	2	2	0.20	28487	32	94.12	899	999	850	1145	847	996	890.22	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
155	20240802	150952	57	100.00	KONEX			N	N	N	N		N	998	2	2	0.20	28487	32	94.12	899	999	850	1145	847	996	890.22	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
156	20240802	140955	57	100.00	KONEX			N	N	N	N		N	998	2	2	0.20	28487	32	94.12	899	999	850	1145	847	996	890.22	0.00	0	0	1097	1046	948	897	799	997	848	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
157	20240802	130953	57	100.00	KONEX			N	N	N	N		N	999	3	2	0.30	18989	21	61.76	899	999	899	1145	847	996	904.24	0.00	0	0	1097	1046	948	897	799	997	848	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
158	20240802	120952	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	1097	1046	948	897	799	997	848	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
159	20240802	110953	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	1097	1046	948	897	799	997	848	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
160	20240802	100949	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	1097	1046	948	897	799	997	848	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
161	20240802	090955	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	1097	1046	948	897	799	997	848	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
162	20240801	160949	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	30043	34	283.33	999	999	850	1147	849	998	883.62	0.00	0	0	999	998	998	997	997	998	997	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
163	20240801	151012	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	30043	34	283.33	999	999	850	1147	849	998	883.62	0.00	0	0	999	998	998	997	997	998	997	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
164	20240801	141001	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	19697	22	183.33	999	999	850	1147	849	998	895.32	0.00	0	0	999	998	998	997	997	998	997	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
165	20240801	130952	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	19697	22	183.33	999	999	850	1147	849	998	895.32	0.00	0	0	999	998	998	997	997	998	997	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
166	20240801	120957	57	100.00	KONEX			N	N	N	N		N	850	-148	5	-14.83	9499	11	91.67	999	999	850	1147	849	998	863.55	0.00	0	0	999	998	998	997	997	998	997	17	149	100	590	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
167	20240801	110958	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	8.33	999	999	999	1147	849	998	999.00	0.00	0	0	999	998	998	997	997	998	997	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
168	20240801	100951	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	8.33	999	999	999	1147	849	998	999.00	0.00	0	0	999	998	998	997	997	998	997	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
169	20240801	090942	57	100.00	KONEX			N	N	N	N		N	999	1	2	0.10	999	1	8.33	999	999	999	1147	849	998	999.00	0.00	0	0	999	998	998	997	997	998	997	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