KissMeData/176750/price/prices-20230801.csv

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
20230831,160912,57,100.00,KONEX,,,N,N,N,N, ,N,5800,10,2,0.17,8878660,1539,93.22,5850,5850,5730,6650,4930,5790,5769.11,0.00,0,0,6110,5950,5830,5670,5550,5890,5610,135,860,500,3930,10,1,27025220,1567,-55.24,7.65,12,0.01,-105.00,758.00,7260,20220901,-20.11,4745,20221228,22.23,6840,-15.20,20230307,4950,17.17,20230102,7260,-20.11,20220901,4745,22.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230831,151135,57,100.00,KONEX,,,N,N,N,N, ,N,5800,10,2,0.17,8298660,1439,87.16,5850,5850,5730,6650,4930,5790,5766.96,0.00,0,0,6110,5950,5830,5670,5550,5890,5610,135,860,500,3930,10,1,27025220,1567,-55.24,7.65,12,0.01,-105.00,758.00,7260,20220901,-20.11,4745,20221228,22.23,6840,-15.20,20230307,4950,17.17,20230102,7260,-20.11,20220901,4745,22.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230831,141241,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-10,5,-0.17,6311490,1096,66.38,5850,5850,5730,6650,4930,5790,5758.66,0.00,0,0,6110,5950,5830,5670,5550,5890,5610,135,860,500,3930,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,7260,20220901,-20.39,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,7260,-20.39,20220901,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230831,131205,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-20,5,-0.35,4931960,856,51.85,5850,5850,5740,6650,4930,5790,5761.64,0.00,0,0,6110,5950,5830,5670,5550,5890,5610,135,860,500,3930,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,7260,20220901,-20.52,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,7260,-20.52,20220901,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230831,121245,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-20,5,-0.35,4914650,853,51.67,5850,5850,5740,6650,4930,5790,5761.61,0.00,0,0,6110,5950,5830,5670,5550,5890,5610,135,860,500,3930,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,7260,20220901,-20.52,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,7260,-20.52,20220901,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230831,111717,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,4493760,780,47.24,5850,5850,5740,6650,4930,5790,5761.23,0.00,0,0,6110,5950,5830,5670,5550,5890,5610,135,860,500,3930,10,1,27025220,1565,-55.14,7.64,12,0.00,-105.00,758.00,7260,20220901,-20.25,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,7260,-20.25,20220901,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230831,101334,57,100.00,KONEX,,,N,N,N,N, ,N,5740,-50,5,-0.86,1203540,209,12.66,5850,5850,5740,6650,4930,5790,5758.56,0.00,0,0,6110,5950,5830,5670,5550,5890,5610,135,860,500,3930,10,1,27025220,1551,-54.67,7.57,12,0.00,-105.00,758.00,7260,20220901,-20.94,4745,20221228,20.97,6840,-16.08,20230307,4950,15.96,20230102,7260,-20.94,20220901,4745,20.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230831,091159,57,100.00,KONEX,,,N,N,N,N, ,N,5850,60,2,1.04,5850,1,0.06,5850,5850,5850,6650,4930,5790,5850.00,0.00,0,0,6110,5950,5830,5670,5550,5890,5610,135,860,500,3930,10,1,27025220,1581,-55.71,7.72,12,0.00,-105.00,758.00,7260,20220901,-19.42,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,7260,-19.42,20220901,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230830,160916,57,100.00,KONEX,,,N,N,N,N, ,N,5790,10,2,0.17,9518340,1651,205.09,5990,5990,5710,6640,4920,5780,5765.20,0.00,0,0,5913,5846,5773,5706,5633,5880,5740,135,860,500,3930,10,1,27025220,1565,-55.14,7.64,12,0.01,-105.00,758.00,7260,20220901,-20.25,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,7260,-20.25,20220901,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230830,151109,57,100.00,KONEX,,,N,N,N,N, ,N,5850,70,2,1.21,9500970,1648,204.72,5990,5990,5710,6640,4920,5780,5765.15,0.00,0,0,5913,5846,5773,5706,5633,5880,5740,135,860,500,3930,10,1,27025220,1581,-55.71,7.72,12,0.01,-105.00,758.00,7260,20220901,-19.42,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,7260,-19.42,20220901,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230830,141159,57,100.00,KONEX,,,N,N,N,N, ,N,5850,70,2,1.21,9500970,1648,204.72,5990,5990,5710,6640,4920,5780,5765.15,0.00,0,0,5913,5846,5773,5706,5633,5880,5740,135,860,500,3930,10,1,27025220,1581,-55.71,7.72,12,0.01,-105.00,758.00,7260,20220901,-19.42,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,7260,-19.42,20220901,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230830,131150,57,100.00,KONEX,,,N,N,N,N, ,N,5850,70,2,1.21,9500970,1648,204.72,5990,5990,5710,6640,4920,5780,5765.15,0.00,0,0,5913,5846,5773,5706,5633,5880,5740,135,860,500,3930,10,1,27025220,1581,-55.71,7.72,12,0.01,-105.00,758.00,7260,20220901,-19.42,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,7260,-19.42,20220901,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230830,121201,57,100.00,KONEX,,,N,N,N,N, ,N,5860,80,2,1.38,5367390,929,115.40,5990,5990,5760,6640,4920,5780,5777.60,0.00,0,0,5913,5846,5773,5706,5633,5880,5740,135,860,500,3930,10,1,27025220,1584,-55.81,7.73,12,0.00,-105.00,758.00,7260,20220901,-19.28,4745,20221228,23.50,6840,-14.33,20230307,4950,18.38,20230102,7260,-19.28,20220901,4745,23.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230830,111659,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-10,5,-0.17,3511450,607,75.40,5990,5990,5770,6640,4920,5780,5784.93,0.00,0,0,5913,5846,5773,5706,5633,5880,5740,135,860,500,3930,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,7260,20220901,-20.52,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,7260,-20.52,20220901,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230830,101241,57,100.00,KONEX,,,N,N,N,N, ,N,5910,130,2,2.25,35570,6,0.75,5990,5990,5910,6640,4920,5780,5928.33,0.00,0,0,5913,5846,5773,5706,5633,5880,5740,135,860,500,3930,10,1,27025220,1597,-56.29,7.80,12,0.00,-105.00,758.00,7260,20220901,-18.60,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,7260,-18.60,20220901,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230830,091138,57,100.00,KONEX,,,N,N,N,N, ,N,5990,210,2,3.63,5990,1,0.12,5990,5990,5990,6640,4920,5780,5990.00,0.00,0,0,5913,5846,5773,5706,5633,5880,5740,135,860,500,3930,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,7260,20220901,-17.49,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,7260,-17.49,20220901,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230829,160910,57,100.00,KONEX,,,N,N,N,N, ,N,5780,50,2,0.87,4601410,805,12.83,5700,5840,5700,6580,4880,5730,5716.04,0.00,0,0,5903,5816,5733,5646,5563,5775,5605,135,850,500,3890,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,7260,20220901,-20.39,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,7260,-20.39,20220901,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230829,151121,57,100.00,KONEX,,,N,N,N,N, ,N,5770,40,2,0.70,4202590,736,11.73,5700,5840,5700,6580,4880,5730,5710.04,0.00,0,0,5903,5816,5733,5646,5563,5775,5605,135,850,500,3890,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,7260,20220901,-20.52,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,7260,-20.52,20220901,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230829,141241,57,100.00,KONEX,,,N,N,N,N, ,N,5770,40,2,0.70,3568020,625,9.96,5700,5840,5700,6580,4880,5730,5708.83,0.00,0,0,5903,5816,5733,5646,5563,5775,5605,135,850,500,3890,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,7260,20220901,-20.52,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,7260,-20.52,20220901,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230829,131148,57,100.00,KONEX,,,N,N,N,N, ,N,5770,40,2,0.70,3568020,625,9.96,5700,5840,5700,6580,4880,5730,5708.83,0.00,0,0,5903,5816,5733,5646,5563,5775,5605,135,850,500,3890,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,7260,20220901,-20.52,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,7260,-20.52,20220901,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230829,121233,57,100.00,KONEX,,,N,N,N,N, ,N,5780,50,2,0.87,2605660,457,7.28,5700,5840,5700,6580,4880,5730,5701.66,0.00,0,0,5903,5816,5733,5646,5563,5775,5605,135,850,500,3890,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,7260,20220901,-20.39,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,7260,-20.39,20220901,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230829,111909,57,100.00,KONEX,,,N,N,N,N, ,N,5790,60,2,1.05,2599880,456,7.27,5700,5840,5700,6580,4880,5730,5701.49,0.00,0,0,5903,5816,5733,5646,5563,5775,5605,135,850,500,3890,10,1,27025220,1565,-55.14,7.64,12,0.00,-105.00,758.00,7260,20220901,-20.25,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,7260,-20.25,20220901,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230829,101333,57,100.00,KONEX,,,N,N,N,N, ,N,5820,90,2,1.57,2588300,454,7.23,5700,5840,5700,6580,4880,5730,5701.10,0.00,0,0,5903,5816,5733,5646,5563,5775,5605,135,850,500,3890,10,1,27025220,1573,-55.43,7.68,12,0.00,-105.00,758.00,7260,20220901,-19.83,4745,20221228,22.66,6840,-14.91,20230307,4950,17.58,20230102,7260,-19.83,20220901,4745,22.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230829,090856,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-30,5,-0.52,1687200,296,4.72,5700,5700,5700,6580,4880,5730,5700.00,0.00,0,0,5903,5816,5733,5646,5563,5775,5605,135,850,500,3890,10,1,27025220,1540,-54.29,7.52,12,0.00,-105.00,758.00,7260,20220901,-21.49,4745,20221228,20.13,6840,-16.67,20230307,4950,15.15,20230102,7260,-21.49,20220901,4745,20.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230828,160845,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-40,5,-0.69,35827670,6276,98.71,5820,5820,5650,6630,4910,5770,5708.68,0.00,0,0,6123,5946,5823,5646,5523,5885,5585,135,860,500,3920,10,1,27025220,1549,-54.57,7.56,12,0.02,-105.00,758.00,7260,20220901,-21.07,4745,20221228,20.76,6840,-16.23,20230307,4950,15.76,20230102,7260,-21.07,20220901,4745,20.76,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230828,150855,57,100.00,KONEX,,,N,N,N,N, ,N,5740,-30,5,-0.52,35541170,6226,97.92,5820,5820,5650,6630,4910,5770,5708.51,0.00,0,0,6123,5946,5823,5646,5523,5885,5585,135,860,500,3920,10,1,27025220,1551,-54.67,7.57,12,0.02,-105.00,758.00,7260,20220901,-20.94,4745,20221228,20.97,6840,-16.08,20230307,4950,15.96,20230102,7260,-20.94,20220901,4745,20.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230828,140855,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-70,5,-1.21,31733290,5558,87.42,5820,5820,5650,6630,4910,5770,5709.48,0.00,0,0,6123,5946,5823,5646,5523,5885,5585,135,860,500,3920,10,1,27025220,1540,-54.29,7.52,12,0.02,-105.00,758.00,7260,20220901,-21.49,4745,20221228,20.13,6840,-16.67,20230307,4950,15.15,20230102,7260,-21.49,20220901,4745,20.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230828,130903,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-70,5,-1.21,31733290,5558,87.42,5820,5820,5650,6630,4910,5770,5709.48,0.00,0,0,6123,5946,5823,5646,5523,5885,5585,135,860,500,3920,10,1,27025220,1540,-54.29,7.52,12,0.02,-105.00,758.00,7260,20220901,-21.49,4745,20221228,20.13,6840,-16.67,20230307,4950,15.15,20230102,7260,-21.49,20220901,4745,20.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230828,120855,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-70,5,-1.21,30252290,5298,83.33,5820,5820,5650,6630,4910,5770,5710.13,0.00,0,0,6123,5946,5823,5646,5523,5885,5585,135,860,500,3920,10,1,27025220,1540,-54.29,7.52,12,0.02,-105.00,758.00,7260,20220901,-21.49,4745,20221228,20.13,6840,-16.67,20230307,4950,15.15,20230102,7260,-21.49,20220901,4745,20.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230828,110851,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-70,5,-1.21,20808760,3638,57.22,5820,5820,5690,6630,4910,5770,5719.84,0.00,0,0,6123,5946,5823,5646,5523,5885,5585,135,860,500,3920,10,1,27025220,1540,-54.29,7.52,12,0.01,-105.00,758.00,7260,20220901,-21.49,4745,20221228,20.13,6840,-16.67,20230307,4950,15.15,20230102,7260,-21.49,20220901,4745,20.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230828,100842,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-70,5,-1.21,19657260,3436,54.04,5820,5820,5690,6630,4910,5770,5720.97,0.00,0,0,6123,5946,5823,5646,5523,5885,5585,135,860,500,3920,10,1,27025220,1540,-54.29,7.52,12,0.01,-105.00,758.00,7260,20220901,-21.49,4745,20221228,20.13,6840,-16.67,20230307,4950,15.15,20230102,7260,-21.49,20220901,4745,20.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230828,090855,57,100.00,KONEX,,,N,N,N,N, ,N,5690,-80,5,-1.39,2589820,451,7.09,5820,5820,5690,6630,4910,5770,5742.39,0.00,0,0,6123,5946,5823,5646,5523,5885,5585,135,860,500,3920,10,1,27025220,1538,-54.19,7.51,12,0.00,-105.00,758.00,7260,20220901,-21.63,4745,20221228,19.92,6840,-16.81,20230307,4950,14.95,20230102,7260,-21.63,20220901,4745,19.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230825,160849,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-210,5,-3.51,36520620,6358,143.36,6000,6000,5700,6870,5090,5980,5744.04,0.00,0,0,6180,6080,5880,5780,5580,6130,5830,135,890,500,4060,10,1,27025220,1559,-54.95,7.61,12,0.02,-105.00,758.00,7260,20220901,-20.52,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,7260,-20.52,20220901,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230825,150853,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-200,5,-3.34,36491770,6353,143.25,6000,6000,5700,6870,5090,5980,5744.02,0.00,0,0,6180,6080,5880,5780,5580,6130,5830,135,890,500,4060,10,1,27025220,1562,-55.05,7.63,12,0.02,-105.00,758.00,7260,20220901,-20.39,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,7260,-20.39,20220901,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230825,140852,57,100.00,KONEX,,,N,N,N,N, ,N,5810,-170,5,-2.84,26247340,4562,102.86,6000,6000,5700,6870,5090,5980,5753.47,0.00,0,0,6180,6080,5880,5780,5580,6130,5830,135,890,500,4060,10,1,27025220,1570,-55.33,7.66,12,0.02,-105.00,758.00,7260,20220901,-19.97,4745,20221228,22.44,6840,-15.06,20230307,4950,17.37,20230102,7260,-19.97,20220901,4745,22.44,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230825,130847,57,100.00,KONEX,,,N,N,N,N, ,N,5840,-140,5,-2.34,19373590,3365,75.87,6000,6000,5700,6870,5090,5980,5757.38,0.00,0,0,6180,6080,5880,5780,5580,6130,5830,135,890,500,4060,10,1,27025220,1578,-55.62,7.70,12,0.01,-105.00,758.00,7260,20220901,-19.56,4745,20221228,23.08,6840,-14.62,20230307,4950,17.98,20230102,7260,-19.56,20220901,4745,23.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230825,120848,57,100.00,KONEX,,,N,N,N,N, ,N,5840,-140,5,-2.34,19367750,3364,75.85,6000,6000,5700,6870,5090,5980,5757.36,0.00,0,0,6180,6080,5880,5780,5580,6130,5830,135,890,500,4060,10,1,27025220,1578,-55.62,7.70,12,0.01,-105.00,758.00,7260,20220901,-19.56,4745,20221228,23.08,6840,-14.62,20230307,4950,17.98,20230102,7260,-19.56,20220901,4745,23.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230825,110849,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-160,5,-2.68,19075950,3314,74.72,6000,6000,5700,6870,5090,5980,5756.17,0.00,0,0,6180,6080,5880,5780,5580,6130,5830,135,890,500,4060,10,1,27025220,1573,-55.43,7.68,12,0.01,-105.00,758.00,7260,20220901,-19.83,4745,20221228,22.66,6840,-14.91,20230307,4950,17.58,20230102,7260,-19.83,20220901,4745,22.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230825,100853,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-250,5,-4.18,10507710,1834,41.35,6000,6000,5700,6870,5090,5980,5729.39,0.00,0,0,6180,6080,5880,5780,5580,6130,5830,135,890,500,4060,10,1,27025220,1549,-54.57,7.56,12,0.01,-105.00,758.00,7260,20220901,-21.07,4745,20221228,20.76,6840,-16.23,20230307,4950,15.76,20230102,7260,-21.07,20220901,4745,20.76,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230825,090848,57,100.00,KONEX,,,N,N,N,N, ,N,5960,-20,5,-0.33,4587760,804,18.13,6000,6000,5700,6870,5090,5980,5706.17,0.00,0,0,6180,6080,5880,5780,5580,6130,5830,135,890,500,4060,10,1,27025220,1611,-56.76,7.86,12,0.00,-105.00,758.00,7260,20220901,-17.91,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,7260,-17.91,20220901,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230824,160842,57,100.00,KONEX,,,N,N,N,N, ,N,5980,70,2,1.18,25669330,4435,95.97,5910,5980,5680,6790,5030,5910,5787.90,0.00,0,0,6536,6222,5786,5472,5036,6005,5255,135,880,500,4010,10,1,27025220,1616,-56.95,7.89,12,0.02,-105.00,758.00,7260,20220901,-17.63,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,7260,-17.63,20220901,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230824,150841,57,100.00,KONEX,,,N,N,N,N, ,N,5950,40,2,0.68,25627470,4428,95.82,5910,5970,5680,6790,5030,5910,5787.59,0.00,0,0,6536,6222,5786,5472,5036,6005,5255,135,880,500,4010,10,1,27025220,1608,-56.67,7.85,12,0.02,-105.00,758.00,7260,20220901,-18.04,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7260,-18.04,20220901,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230824,140842,57,100.00,KONEX,,,N,N,N,N, ,N,5950,40,2,0.68,25241270,4362,94.40,5910,5970,5680,6790,5030,5910,5786.63,0.00,0,0,6536,6222,5786,5472,5036,6005,5255,135,880,500,4010,10,1,27025220,1608,-56.67,7.85,12,0.02,-105.00,758.00,7260,20220901,-18.04,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7260,-18.04,20220901,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230824,130846,57,100.00,KONEX,,,N,N,N,N, ,N,5950,40,2,0.68,24065140,4163,90.09,5910,5970,5680,6790,5030,5910,5780.72,0.00,0,0,6536,6222,5786,5472,5036,6005,5255,135,880,500,4010,10,1,27025220,1608,-56.67,7.85,12,0.02,-105.00,758.00,7260,20220901,-18.04,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7260,-18.04,20220901,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230824,120849,57,100.00,KONEX,,,N,N,N,N, ,N,5950,40,2,0.68,24065140,4163,90.09,5910,5970,5680,6790,5030,5910,5780.72,0.00,0,0,6536,6222,5786,5472,5036,6005,5255,135,880,500,4010,10,1,27025220,1608,-56.67,7.85,12,0.02,-105.00,758.00,7260,20220901,-18.04,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7260,-18.04,20220901,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230824,110845,57,100.00,KONEX,,,N,N,N,N, ,N,5970,60,2,1.02,9029390,1564,33.85,5910,5970,5680,6790,5030,5910,5773.27,0.00,0,0,6536,6222,5786,5472,5036,6005,5255,135,880,500,4010,10,1,27025220,1613,-56.86,7.88,12,0.01,-105.00,758.00,7260,20220901,-17.77,4745,20221228,25.82,6840,-12.72,20230307,4950,20.61,20230102,7260,-17.77,20220901,4745,25.82,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230824,100840,57,100.00,KONEX,,,N,N,N,N, ,N,5970,60,2,1.02,9029390,1564,33.85,5910,5970,5680,6790,5030,5910,5773.27,0.00,0,0,6536,6222,5786,5472,5036,6005,5255,135,880,500,4010,10,1,27025220,1613,-56.86,7.88,12,0.01,-105.00,758.00,7260,20220901,-17.77,4745,20221228,25.82,6840,-12.72,20230307,4950,20.61,20230102,7260,-17.77,20220901,4745,25.82,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230824,090843,57,100.00,KONEX,,,N,N,N,N, ,N,5910,0,3,0.00,5910,1,0.02,5910,5910,5910,6790,5030,5910,5910.00,0.00,0,0,6536,6222,5786,5472,5036,6005,5255,135,880,500,4010,10,1,27025220,1597,-56.29,7.80,12,0.00,-105.00,758.00,7260,20220901,-18.60,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,7260,-18.60,20220901,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230823,160839,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-180,5,-2.96,26703240,4621,3040.13,6100,6100,5350,7000,5180,6090,5778.67,0.00,0,0,6230,6160,6080,6010,5930,6120,5970,135,910,500,4140,10,1,27025220,1597,-56.29,7.80,12,0.02,-105.00,758.00,7260,20220901,-18.60,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,7260,-18.60,20220901,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230823,150839,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-180,5,-2.96,26703240,4621,3040.13,6100,6100,5350,7000,5180,6090,5778.67,0.00,0,0,6230,6160,6080,6010,5930,6120,5970,135,910,500,4140,10,1,27025220,1597,-56.29,7.80,12,0.02,-105.00,758.00,7260,20220901,-18.60,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,7260,-18.60,20220901,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230823,140846,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-180,5,-2.96,26703240,4621,3040.13,6100,6100,5350,7000,5180,6090,5778.67,0.00,0,0,6230,6160,6080,6010,5930,6120,5970,135,910,500,4140,10,1,27025220,1597,-56.29,7.80,12,0.02,-105.00,758.00,7260,20220901,-18.60,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,7260,-18.60,20220901,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230823,130838,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-180,5,-2.96,26525940,4591,3020.39,6100,6100,5350,7000,5180,6090,5777.81,0.00,0,0,6230,6160,6080,6010,5930,6120,5970,135,910,500,4140,10,1,27025220,1597,-56.29,7.80,12,0.02,-105.00,758.00,7260,20220901,-18.60,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,7260,-18.60,20220901,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230823,120845,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-180,5,-2.96,26443200,4577,3011.18,6100,6100,5350,7000,5180,6090,5777.41,0.00,0,0,6230,6160,6080,6010,5930,6120,5970,135,910,500,4140,10,1,27025220,1597,-56.29,7.80,12,0.02,-105.00,758.00,7260,20220901,-18.60,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,7260,-18.60,20220901,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230823,110838,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-180,5,-2.96,22051430,3832,2521.05,6100,6100,5350,7000,5180,6090,5754.55,0.00,0,0,6230,6160,6080,6010,5930,6120,5970,135,910,500,4140,10,1,27025220,1597,-56.29,7.80,12,0.01,-105.00,758.00,7260,20220901,-18.60,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,7260,-18.60,20220901,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230823,100839,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-290,5,-4.76,13722850,2419,1591.45,6100,6100,5350,7000,5180,6090,5672.94,0.00,0,0,6230,6160,6080,6010,5930,6120,5970,135,910,500,4140,10,1,27025220,1567,-55.24,7.65,12,0.01,-105.00,758.00,7260,20220901,-20.11,4745,20221228,22.23,6840,-15.20,20230307,4950,17.17,20230102,7260,-20.11,20220901,4745,22.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230823,090846,57,100.00,KONEX,,,N,N,N,N, ,N,6100,10,2,0.16,6100,1,0.66,6100,6100,6100,7000,5180,6090,6100.00,0.00,0,0,6230,6160,6080,6010,5930,6120,5970,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7260,20220901,-15.98,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7260,-15.98,20220901,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230822,160835,57,100.00,KONEX,,,N,N,N,N, ,N,6090,10,2,0.16,914740,152,5.95,6150,6150,6000,6990,5170,6080,6018.03,0.00,0,0,6140,6110,6070,6040,6000,6090,6020,135,910,500,4130,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7260,20220901,-16.12,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7260,-16.12,20220901,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230822,150836,57,100.00,KONEX,,,N,N,N,N, ,N,6090,10,2,0.16,914740,152,5.95,6150,6150,6000,6990,5170,6080,6018.03,0.00,0,0,6140,6110,6070,6040,6000,6090,6020,135,910,500,4130,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7260,20220901,-16.12,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7260,-16.12,20220901,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230822,140837,57,100.00,KONEX,,,N,N,N,N, ,N,6090,10,2,0.16,914740,152,5.95,6150,6150,6000,6990,5170,6080,6018.03,0.00,0,0,6140,6110,6070,6040,6000,6090,6020,135,910,500,4130,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7260,20220901,-16.12,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7260,-16.12,20220901,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230822,130834,57,100.00,KONEX,,,N,N,N,N, ,N,6150,70,2,1.15,6150,1,0.04,6150,6150,6150,6990,5170,6080,6150.00,0.00,0,0,6140,6110,6070,6040,6000,6090,6020,135,910,500,4130,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7260,20220901,-15.29,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7260,-15.29,20220901,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230822,120821,57,100.00,KONEX,,,N,N,N,N, ,N,6150,70,2,1.15,6150,1,0.04,6150,6150,6150,6990,5170,6080,6150.00,0.00,0,0,6140,6110,6070,6040,6000,6090,6020,135,910,500,4130,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7260,20220901,-15.29,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7260,-15.29,20220901,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230822,110834,57,100.00,KONEX,,,N,N,N,N, ,N,6150,70,2,1.15,6150,1,0.04,6150,6150,6150,6990,5170,6080,6150.00,0.00,0,0,6140,6110,6070,6040,6000,6090,6020,135,910,500,4130,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7260,20220901,-15.29,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7260,-15.29,20220901,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230822,100830,57,100.00,KONEX,,,N,N,N,N, ,N,6150,70,2,1.15,6150,1,0.04,6150,6150,6150,6990,5170,6080,6150.00,0.00,0,0,6140,6110,6070,6040,6000,6090,6020,135,910,500,4130,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7260,20220901,-15.29,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7260,-15.29,20220901,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230822,090832,57,100.00,KONEX,,,N,N,N,N, ,N,6150,70,2,1.15,6150,1,0.04,6150,6150,6150,6990,5170,6080,6150.00,0.00,0,0,6140,6110,6070,6040,6000,6090,6020,135,910,500,4130,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7260,20220901,-15.29,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7260,-15.29,20220901,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230821,160829,57,100.00,KONEX,,,N,N,N,N, ,N,6080,50,2,0.83,15499760,2553,618.16,6100,6100,6030,6930,5130,6030,6071.19,0.00,0,0,6303,6166,6053,5916,5803,6110,5860,135,900,500,4100,10,1,27025220,1643,-57.90,8.02,12,0.01,-105.00,758.00,7260,20220901,-16.25,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7260,-16.25,20220901,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230821,150835,57,100.00,KONEX,,,N,N,N,N, ,N,6080,50,2,0.83,15499760,2553,618.16,6100,6100,6030,6930,5130,6030,6071.19,0.00,0,0,6303,6166,6053,5916,5803,6110,5860,135,900,500,4100,10,1,27025220,1643,-57.90,8.02,12,0.01,-105.00,758.00,7260,20220901,-16.25,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7260,-16.25,20220901,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230821,140831,57,100.00,KONEX,,,N,N,N,N, ,N,6080,50,2,0.83,15499760,2553,618.16,6100,6100,6030,6930,5130,6030,6071.19,0.00,0,0,6303,6166,6053,5916,5803,6110,5860,135,900,500,4100,10,1,27025220,1643,-57.90,8.02,12,0.01,-105.00,758.00,7260,20220901,-16.25,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7260,-16.25,20220901,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230821,130841,57,100.00,KONEX,,,N,N,N,N, ,N,6060,30,2,0.50,12160,2,0.48,6100,6100,6060,6930,5130,6030,6080.00,0.00,0,0,6303,6166,6053,5916,5803,6110,5860,135,900,500,4100,10,1,27025220,1638,-57.71,7.99,12,0.00,-105.00,758.00,7260,20220901,-16.53,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7260,-16.53,20220901,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230821,120837,57,100.00,KONEX,,,N,N,N,N, ,N,6100,70,2,1.16,6100,1,0.24,6100,6100,6100,6930,5130,6030,6100.00,0.00,0,0,6303,6166,6053,5916,5803,6110,5860,135,900,500,4100,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7260,20220901,-15.98,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7260,-15.98,20220901,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230821,110832,57,100.00,KONEX,,,N,N,N,N, ,N,6100,70,2,1.16,6100,1,0.24,6100,6100,6100,6930,5130,6030,6100.00,0.00,0,0,6303,6166,6053,5916,5803,6110,5860,135,900,500,4100,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7260,20220901,-15.98,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7260,-15.98,20220901,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230821,100830,57,100.00,KONEX,,,N,N,N,N, ,N,6100,70,2,1.16,6100,1,0.24,6100,6100,6100,6930,5130,6030,6100.00,0.00,0,0,6303,6166,6053,5916,5803,6110,5860,135,900,500,4100,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7260,20220901,-15.98,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7260,-15.98,20220901,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230821,090837,57,100.00,KONEX,,,N,N,N,N, ,N,6100,70,2,1.16,6100,1,0.24,6100,6100,6100,6930,5130,6030,6100.00,0.00,0,0,6303,6166,6053,5916,5803,6110,5860,135,900,500,4100,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7260,20220901,-15.98,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7260,-15.98,20220901,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230818,160831,57,100.00,KONEX,,,N,N,N,N, ,N,6030,-30,5,-0.50,2486180,413,9.31,6190,6190,5940,6960,5160,6060,6019.81,0.00,0,0,6160,6110,6050,6000,5940,6080,5970,135,900,500,4120,10,1,27025220,1630,-57.43,7.96,12,0.00,-105.00,758.00,7260,20220901,-16.94,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7260,-16.94,20220901,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230818,150823,57,100.00,KONEX,,,N,N,N,N, ,N,6030,-30,5,-0.50,2486180,413,9.31,6190,6190,5940,6960,5160,6060,6019.81,0.00,0,0,6160,6110,6050,6000,5940,6080,5970,135,900,500,4120,10,1,27025220,1630,-57.43,7.96,12,0.00,-105.00,758.00,7260,20220901,-16.94,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7260,-16.94,20220901,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230818,140829,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-70,5,-1.16,1880090,311,7.01,6190,6190,5990,6960,5160,6060,6045.31,0.00,0,0,6160,6110,6050,6000,5940,6080,5970,135,900,500,4120,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,7260,20220901,-17.49,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,7260,-17.49,20220901,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230818,130822,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-10,5,-0.17,1221190,201,4.53,6190,6190,6050,6960,5160,6060,6075.57,0.00,0,0,6160,6110,6050,6000,5940,6080,5970,135,900,500,4120,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,7260,20220901,-16.67,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7260,-16.67,20220901,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230818,120835,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-10,5,-0.17,1221190,201,4.53,6190,6190,6050,6960,5160,6060,6075.57,0.00,0,0,6160,6110,6050,6000,5940,6080,5970,135,900,500,4120,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,7260,20220901,-16.67,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7260,-16.67,20220901,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230818,110826,57,100.00,KONEX,,,N,N,N,N, ,N,6190,130,2,2.15,6190,1,0.02,6190,6190,6190,6960,5160,6060,6190.00,0.00,0,0,6160,6110,6050,6000,5940,6080,5970,135,900,500,4120,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7260,20220901,-14.74,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7260,-14.74,20220901,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230818,100830,57,100.00,KONEX,,,N,N,N,N, ,N,6190,130,2,2.15,6190,1,0.02,6190,6190,6190,6960,5160,6060,6190.00,0.00,0,0,6160,6110,6050,6000,5940,6080,5970,135,900,500,4120,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7260,20220901,-14.74,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7260,-14.74,20220901,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230818,090834,57,100.00,KONEX,,,N,N,N,N, ,N,6190,130,2,2.15,6190,1,0.02,6190,6190,6190,6960,5160,6060,6190.00,0.00,0,0,6160,6110,6050,6000,5940,6080,5970,135,900,500,4120,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7260,20220901,-14.74,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7260,-14.74,20220901,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230817,160830,57,100.00,KONEX,,,N,N,N,N, ,N,6060,40,2,0.66,27008900,4438,262.14,6090,6100,5990,6920,5120,6020,6085.83,0.00,0,0,6093,6056,5983,5946,5873,6075,5965,135,900,500,4090,10,1,27025220,1638,-57.71,7.99,12,0.02,-105.00,758.00,7260,20220901,-16.53,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7260,-16.53,20220901,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230817,150836,57,100.00,KONEX,,,N,N,N,N, ,N,6060,40,2,0.66,27008900,4438,262.14,6090,6100,5990,6920,5120,6020,6085.83,0.00,0,0,6093,6056,5983,5946,5873,6075,5965,135,900,500,4090,10,1,27025220,1638,-57.71,7.99,12,0.02,-105.00,758.00,7260,20220901,-16.53,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7260,-16.53,20220901,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230817,140828,57,100.00,KONEX,,,N,N,N,N, ,N,6060,40,2,0.66,27008900,4438,262.14,6090,6100,5990,6920,5120,6020,6085.83,0.00,0,0,6093,6056,5983,5946,5873,6075,5965,135,900,500,4090,10,1,27025220,1638,-57.71,7.99,12,0.02,-105.00,758.00,7260,20220901,-16.53,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7260,-16.53,20220901,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230817,130825,57,100.00,KONEX,,,N,N,N,N, ,N,6060,40,2,0.66,27008900,4438,262.14,6090,6100,5990,6920,5120,6020,6085.83,0.00,0,0,6093,6056,5983,5946,5873,6075,5965,135,900,500,4090,10,1,27025220,1638,-57.71,7.99,12,0.02,-105.00,758.00,7260,20220901,-16.53,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7260,-16.53,20220901,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230817,120829,57,100.00,KONEX,,,N,N,N,N, ,N,6060,40,2,0.66,26182030,4301,254.05,6090,6100,6060,6920,5120,6020,6087.43,0.00,0,0,6093,6056,5983,5946,5873,6075,5965,135,900,500,4090,10,1,27025220,1638,-57.71,7.99,12,0.02,-105.00,758.00,7260,20220901,-16.53,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7260,-16.53,20220901,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230817,110828,57,100.00,KONEX,,,N,N,N,N, ,N,6060,40,2,0.66,26182030,4301,254.05,6090,6100,6060,6920,5120,6020,6087.43,0.00,0,0,6093,6056,5983,5946,5873,6075,5965,135,900,500,4090,10,1,27025220,1638,-57.71,7.99,12,0.02,-105.00,758.00,7260,20220901,-16.53,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7260,-16.53,20220901,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230817,100824,57,100.00,KONEX,,,N,N,N,N, ,N,6090,70,2,1.16,6090,1,0.06,6090,6090,6090,6920,5120,6020,6090.00,0.00,0,0,6093,6056,5983,5946,5873,6075,5965,135,900,500,4090,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7260,20220901,-16.12,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7260,-16.12,20220901,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230817,090823,57,100.00,KONEX,,,N,N,N,N, ,N,6090,70,2,1.16,6090,1,0.06,6090,6090,6090,6920,5120,6020,6090.00,0.00,0,0,6093,6056,5983,5946,5873,6075,5965,135,900,500,4090,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7260,20220901,-16.12,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7260,-16.12,20220901,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230816,160829,57,100.00,KONEX,,,N,N,N,N, ,N,6020,0,3,0.00,10171110,1693,129.53,6020,6020,5910,6920,5120,6020,6007.74,0.00,0,0,6206,6112,6006,5912,5806,6060,5860,135,900,500,4090,10,1,27025220,1627,-57.33,7.94,12,0.01,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7260,-17.08,20220901,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230816,150830,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-20,5,-0.33,10159090,1691,129.38,6020,6020,5910,6920,5120,6020,6007.74,0.00,0,0,6206,6112,6006,5912,5806,6060,5860,135,900,500,4090,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7260,-17.36,20220901,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230816,140828,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-20,5,-0.33,8299090,1381,105.66,6020,6020,5910,6920,5120,6020,6009.48,0.00,0,0,6206,6112,6006,5912,5806,6060,5860,135,900,500,4090,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7260,-17.36,20220901,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230816,130825,57,100.00,KONEX,,,N,N,N,N, ,N,6020,0,3,0.00,6622000,1100,84.16,6020,6020,6020,6920,5120,6020,6020.00,0.00,0,0,6206,6112,6006,5912,5806,6060,5860,135,900,500,4090,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7260,-17.08,20220901,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230816,120837,57,100.00,KONEX,,,N,N,N,N, ,N,6020,0,3,0.00,6622000,1100,84.16,6020,6020,6020,6920,5120,6020,6020.00,0.00,0,0,6206,6112,6006,5912,5806,6060,5860,135,900,500,4090,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7260,-17.08,20220901,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230816,110833,57,100.00,KONEX,,,N,N,N,N, ,N,6020,0,3,0.00,6622000,1100,84.16,6020,6020,6020,6920,5120,6020,6020.00,0.00,0,0,6206,6112,6006,5912,5806,6060,5860,135,900,500,4090,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7260,-17.08,20220901,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230816,100830,57,100.00,KONEX,,,N,N,N,N, ,N,6020,0,3,0.00,6622000,1100,84.16,6020,6020,6020,6920,5120,6020,6020.00,0.00,0,0,6206,6112,6006,5912,5806,6060,5860,135,900,500,4090,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7260,-17.08,20220901,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230816,090826,57,100.00,KONEX,,,N,N,N,N, ,N,6020,0,3,0.00,602000,100,7.65,6020,6020,6020,6920,5120,6020,6020.00,0.00,0,0,6206,6112,6006,5912,5806,6060,5860,135,900,500,4090,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7260,-17.08,20220901,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230814,160818,57,100.00,KONEX,,,N,N,N,N, ,N,6020,70,2,1.18,7825150,1307,23.81,6100,6100,5900,6840,5060,5950,5987.11,0.00,0,0,6356,6152,6046,5842,5736,6100,5790,135,890,500,4040,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7260,-17.08,20220901,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230814,150816,57,100.00,KONEX,,,N,N,N,N, ,N,6000,50,2,0.84,4140910,695,12.66,6100,6100,5900,6840,5060,5950,5958.14,0.00,0,0,6356,6152,6046,5842,5736,6100,5790,135,890,500,4040,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7260,-17.36,20220901,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230814,140818,57,100.00,KONEX,,,N,N,N,N, ,N,6000,50,2,0.84,3048910,513,9.34,6100,6100,5900,6840,5060,5950,5943.29,0.00,0,0,6356,6152,6046,5842,5736,6100,5790,135,890,500,4040,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7260,-17.36,20220901,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230814,130809,57,100.00,KONEX,,,N,N,N,N, ,N,6010,60,2,1.01,1943760,329,5.99,6100,6100,5900,6840,5060,5950,5908.09,0.00,0,0,6356,6152,6046,5842,5736,6100,5790,135,890,500,4040,10,1,27025220,1624,-57.24,7.93,12,0.00,-105.00,758.00,7740,20220812,-22.35,4745,20221228,26.66,6840,-12.13,20230307,4950,21.41,20230102,7260,-17.22,20220901,4745,26.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230814,120815,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-50,5,-0.84,1937750,328,5.97,6100,6100,5900,6840,5060,5950,5907.77,0.00,0,0,6356,6152,6046,5842,5736,6100,5790,135,890,500,4040,10,1,27025220,1594,-56.19,7.78,12,0.00,-105.00,758.00,7740,20220812,-23.77,4745,20221228,24.34,6840,-13.74,20230307,4950,19.19,20230102,7260,-18.73,20220901,4745,24.34,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230814,110810,57,100.00,KONEX,,,N,N,N,N, ,N,6050,100,2,1.68,36350,6,0.11,6100,6100,6050,6840,5060,5950,6058.33,0.00,0,0,6356,6152,6046,5842,5736,6100,5790,135,890,500,4040,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7260,-16.67,20220901,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230814,100812,57,100.00,KONEX,,,N,N,N,N, ,N,6100,150,2,2.52,6100,1,0.02,6100,6100,6100,6840,5060,5950,6100.00,0.00,0,0,6356,6152,6046,5842,5736,6100,5790,135,890,500,4040,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7260,-15.98,20220901,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230814,090810,57,100.00,KONEX,,,N,N,N,N, ,N,6100,150,2,2.52,6100,1,0.02,6100,6100,6100,6840,5060,5950,6100.00,0.00,0,0,6356,6152,6046,5842,5736,6100,5790,135,890,500,4040,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7260,-15.98,20220901,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230811,160811,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-110,5,-1.82,32671610,5490,19607.14,6250,6250,5940,6960,5160,6060,5951.11,0.00,0,0,6113,6086,6073,6046,6033,6080,6040,135,900,500,4120,10,1,27025220,1608,-56.67,7.85,12,0.02,-105.00,758.00,7740,20220812,-23.13,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7740,-23.13,20220812,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230811,150807,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-60,5,-0.99,25524810,4289,15317.86,6250,6250,5940,6960,5160,6060,5951.23,0.00,0,0,6113,6086,6073,6046,6033,6080,6040,135,900,500,4120,10,1,27025220,1622,-57.14,7.92,12,0.02,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230811,140805,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-60,5,-0.99,25524810,4289,15317.86,6250,6250,5940,6960,5160,6060,5951.23,0.00,0,0,6113,6086,6073,6046,6033,6080,6040,135,900,500,4120,10,1,27025220,1622,-57.14,7.92,12,0.02,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230811,130804,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-10,5,-0.17,25500810,4285,15303.57,6250,6250,5940,6960,5160,6060,5951.18,0.00,0,0,6113,6086,6073,6046,6033,6080,6040,135,900,500,4120,10,1,27025220,1635,-57.62,7.98,12,0.02,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230811,120757,57,100.00,KONEX,,,N,N,N,N, ,N,5940,-120,5,-1.98,25002760,4202,15007.14,6250,6250,5940,6960,5160,6060,5950.20,0.00,0,0,6113,6086,6073,6046,6033,6080,6040,135,900,500,4120,10,1,27025220,1605,-56.57,7.84,12,0.02,-105.00,758.00,7740,20220812,-23.26,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,7740,-23.26,20220812,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230811,110757,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-60,5,-0.99,7172250,1202,4292.86,6250,6250,5960,6960,5160,6060,5966.93,0.00,0,0,6113,6086,6073,6046,6033,6080,6040,135,900,500,4120,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230811,100755,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-60,5,-0.99,1206250,201,717.86,6250,6250,6000,6960,5160,6060,6001.24,0.00,0,0,6113,6086,6073,6046,6033,6080,6040,135,900,500,4120,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230811,090805,57,100.00,KONEX,,,N,N,N,N, ,N,6250,190,2,3.14,6250,1,3.57,6250,6250,6250,6960,5160,6060,6250.00,0.00,0,0,6113,6086,6073,6046,6033,6080,6040,135,900,500,4120,10,1,27025220,1689,-59.52,8.25,12,0.00,-105.00,758.00,7740,20220812,-19.25,4745,20221228,31.72,6840,-8.63,20230307,4950,26.26,20230102,7740,-19.25,20220812,4745,31.72,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230810,160755,57,100.00,KONEX,,,N,N,N,N, ,N,6060,0,3,0.00,169740,28,28.00,6100,6100,6060,6960,5160,6060,6062.14,0.00,0,0,6206,6132,6076,6002,5946,6105,5975,135,900,500,4120,10,1,27025220,1638,-57.71,7.99,12,0.00,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230810,150753,57,100.00,KONEX,,,N,N,N,N, ,N,6060,0,3,0.00,169740,28,28.00,6100,6100,6060,6960,5160,6060,6062.14,0.00,0,0,6206,6132,6076,6002,5946,6105,5975,135,900,500,4120,10,1,27025220,1638,-57.71,7.99,12,0.00,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230810,140753,57,100.00,KONEX,,,N,N,N,N, ,N,6060,0,3,0.00,169740,28,28.00,6100,6100,6060,6960,5160,6060,6062.14,0.00,0,0,6206,6132,6076,6002,5946,6105,5975,135,900,500,4120,10,1,27025220,1638,-57.71,7.99,12,0.00,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230810,130747,57,100.00,KONEX,,,N,N,N,N, ,N,6060,0,3,0.00,139440,23,23.00,6100,6100,6060,6960,5160,6060,6062.61,0.00,0,0,6206,6132,6076,6002,5946,6105,5975,135,900,500,4120,10,1,27025220,1638,-57.71,7.99,12,0.00,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230810,120801,57,100.00,KONEX,,,N,N,N,N, ,N,6080,20,2,0.33,12180,2,2.00,6100,6100,6080,6960,5160,6060,6090.00,0.00,0,0,6206,6132,6076,6002,5946,6105,5975,135,900,500,4120,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230810,110801,57,100.00,KONEX,,,N,N,N,N, ,N,6080,20,2,0.33,12180,2,2.00,6100,6100,6080,6960,5160,6060,6090.00,0.00,0,0,6206,6132,6076,6002,5946,6105,5975,135,900,500,4120,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230810,100756,57,100.00,KONEX,,,N,N,N,N, ,N,6100,40,2,0.66,6100,1,1.00,6100,6100,6100,6960,5160,6060,6100.00,0.00,0,0,6206,6132,6076,6002,5946,6105,5975,135,900,500,4120,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230810,090805,57,100.00,KONEX,,,N,N,N,N, ,N,6100,40,2,0.66,6100,1,1.00,6100,6100,6100,6960,5160,6060,6100.00,0.00,0,0,6206,6132,6076,6002,5946,6105,5975,135,900,500,4120,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230809,160755,57,100.00,KONEX,,,N,N,N,N, ,N,6060,0,3,0.00,602170,100,2.72,6150,6150,6020,6960,5160,6060,6021.70,0.00,0,0,6380,6220,6080,5920,5780,6150,5850,135,900,500,4120,10,1,27025220,1638,-57.71,7.99,12,0.00,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230809,150745,57,100.00,KONEX,,,N,N,N,N, ,N,6060,0,3,0.00,602170,100,2.72,6150,6150,6020,6960,5160,6060,6021.70,0.00,0,0,6380,6220,6080,5920,5780,6150,5850,135,900,500,4120,10,1,27025220,1638,-57.71,7.99,12,0.00,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230809,140743,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-40,5,-0.66,596110,99,2.69,6150,6150,6020,6960,5160,6060,6021.31,0.00,0,0,6380,6220,6080,5920,5780,6150,5850,135,900,500,4120,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7740,-22.22,20220812,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230809,130802,57,100.00,KONEX,,,N,N,N,N, ,N,6150,90,2,1.49,6150,1,0.03,6150,6150,6150,6960,5160,6060,6150.00,0.00,0,0,6380,6220,6080,5920,5780,6150,5850,135,900,500,4120,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7740,20220812,-20.54,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7740,-20.54,20220812,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230809,120759,57,100.00,KONEX,,,N,N,N,N, ,N,6150,90,2,1.49,6150,1,0.03,6150,6150,6150,6960,5160,6060,6150.00,0.00,0,0,6380,6220,6080,5920,5780,6150,5850,135,900,500,4120,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7740,20220812,-20.54,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7740,-20.54,20220812,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230809,110754,57,100.00,KONEX,,,N,N,N,N, ,N,6150,90,2,1.49,6150,1,0.03,6150,6150,6150,6960,5160,6060,6150.00,0.00,0,0,6380,6220,6080,5920,5780,6150,5850,135,900,500,4120,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7740,20220812,-20.54,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7740,-20.54,20220812,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230809,100742,57,100.00,KONEX,,,N,N,N,N, ,N,6150,90,2,1.49,6150,1,0.03,6150,6150,6150,6960,5160,6060,6150.00,0.00,0,0,6380,6220,6080,5920,5780,6150,5850,135,900,500,4120,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7740,20220812,-20.54,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7740,-20.54,20220812,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230809,090747,57,100.00,KONEX,,,N,N,N,N, ,N,6150,90,2,1.49,6150,1,0.03,6150,6150,6150,6960,5160,6060,6150.00,0.00,0,0,6380,6220,6080,5920,5780,6150,5850,135,900,500,4120,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7740,20220812,-20.54,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7740,-20.54,20220812,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230808,160802,57,100.00,KONEX,,,N,N,N,N, ,N,6060,60,2,1.00,22020000,3682,255.52,6240,6240,5940,6900,5100,6000,5980.45,0.00,0,0,6213,6106,6013,5906,5813,6060,5860,135,900,500,4080,10,1,27025220,1638,-57.71,7.99,12,0.01,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230808,150753,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,21656400,3622,251.35,6240,6240,5940,6900,5100,6000,5979.13,0.00,0,0,6213,6106,6013,5906,5813,6060,5860,135,900,500,4080,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230808,140749,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-10,5,-0.17,13761390,2306,160.03,6240,6240,5940,6900,5100,6000,5967.65,0.00,0,0,6213,6106,6013,5906,5813,6060,5860,135,900,500,4080,10,1,27025220,1619,-57.05,7.90,12,0.01,-105.00,758.00,7740,20220812,-22.61,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,7740,-22.61,20220812,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230808,130741,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-10,5,-0.17,13559380,2272,157.67,6240,6240,5940,6900,5100,6000,5968.04,0.00,0,0,6213,6106,6013,5906,5813,6060,5860,135,900,500,4080,10,1,27025220,1619,-57.05,7.90,12,0.01,-105.00,758.00,7740,20220812,-22.61,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,7740,-22.61,20220812,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230808,120747,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-50,5,-0.83,13190440,2210,153.37,6240,6240,5940,6900,5100,6000,5968.52,0.00,0,0,6213,6106,6013,5906,5813,6060,5860,135,900,500,4080,10,1,27025220,1608,-56.67,7.85,12,0.01,-105.00,758.00,7740,20220812,-23.13,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7740,-23.13,20220812,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230808,110737,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-50,5,-0.83,9763240,1634,113.39,6240,6240,5940,6900,5100,6000,5975.06,0.00,0,0,6213,6106,6013,5906,5813,6060,5860,135,900,500,4080,10,1,27025220,1608,-56.67,7.85,12,0.01,-105.00,758.00,7740,20220812,-23.13,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7740,-23.13,20220812,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230808,100749,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,5004240,834,57.88,6240,6240,6000,6900,5100,6000,6000.29,0.00,0,0,6213,6106,6013,5906,5813,6060,5860,135,900,500,4080,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230808,090753,57,100.00,KONEX,,,N,N,N,N, ,N,6240,240,2,4.00,6240,1,0.07,6240,6240,6240,6900,5100,6000,6240.00,0.00,0,0,6213,6106,6013,5906,5813,6060,5860,135,900,500,4080,10,1,27025220,1686,-59.43,8.23,12,0.00,-105.00,758.00,7740,20220812,-19.38,4745,20221228,31.51,6840,-8.77,20230307,4950,26.06,20230102,7740,-19.38,20220812,4745,31.51,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230807,160746,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-70,5,-1.15,8631660,1441,97.63,6120,6120,5920,6980,5160,6070,5990.05,0.00,0,0,6336,6202,6066,5932,5796,6135,5865,135,910,500,4120,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230807,150745,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-70,5,-1.15,8631660,1441,97.63,6120,6120,5920,6980,5160,6070,5990.05,0.00,0,0,6336,6202,6066,5932,5796,6135,5865,135,910,500,4120,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230807,140749,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-70,5,-1.15,2088660,350,23.71,6120,6120,5920,6980,5160,6070,5967.60,0.00,0,0,6336,6202,6066,5932,5796,6135,5865,135,910,500,4120,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230807,130741,57,100.00,KONEX,,,N,N,N,N, ,N,6030,-40,5,-0.66,1428660,240,16.26,6120,6120,5920,6980,5160,6070,5952.75,0.00,0,0,6336,6202,6066,5932,5796,6135,5865,135,910,500,4120,10,1,27025220,1630,-57.43,7.96,12,0.00,-105.00,758.00,7740,20220812,-22.09,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7740,-22.09,20220812,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230807,120740,57,100.00,KONEX,,,N,N,N,N, ,N,6030,-40,5,-0.66,1428660,240,16.26,6120,6120,5920,6980,5160,6070,5952.75,0.00,0,0,6336,6202,6066,5932,5796,6135,5865,135,910,500,4120,10,1,27025220,1630,-57.43,7.96,12,0.00,-105.00,758.00,7740,20220812,-22.09,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7740,-22.09,20220812,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230807,110734,57,100.00,KONEX,,,N,N,N,N, ,N,6040,-30,5,-0.49,1333380,224,15.18,6120,6120,5920,6980,5160,6070,5952.59,0.00,0,0,6336,6202,6066,5932,5796,6135,5865,135,910,500,4120,10,1,27025220,1632,-57.52,7.97,12,0.00,-105.00,758.00,7740,20220812,-21.96,4745,20221228,27.29,6840,-11.70,20230307,4950,22.02,20230102,7740,-21.96,20220812,4745,27.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230807,100743,57,100.00,KONEX,,,N,N,N,N, ,N,6120,50,2,0.82,6120,1,0.07,6120,6120,6120,6980,5160,6070,6120.00,0.00,0,0,6336,6202,6066,5932,5796,6135,5865,135,910,500,4120,10,1,27025220,1654,-58.29,8.07,12,0.00,-105.00,758.00,7740,20220812,-20.93,4745,20221228,28.98,6840,-10.53,20230307,4950,23.64,20230102,7740,-20.93,20220812,4745,28.98,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230807,090741,57,100.00,KONEX,,,N,N,N,N, ,N,6120,50,2,0.82,6120,1,0.07,6120,6120,6120,6980,5160,6070,6120.00,0.00,0,0,6336,6202,6066,5932,5796,6135,5865,135,910,500,4120,10,1,27025220,1654,-58.29,8.07,12,0.00,-105.00,758.00,7740,20220812,-20.93,4745,20221228,28.98,6840,-10.53,20230307,4950,23.64,20230102,7740,-20.93,20220812,4745,28.98,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230804,160736,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-30,5,-0.49,8793320,1476,243.16,6200,6200,5930,7010,5190,6100,5957.53,0.00,0,0,6300,6200,6100,6000,5900,6150,5950,135,910,500,4140,10,1,27025220,1640,-57.81,8.01,12,0.01,-105.00,758.00,7740,20220812,-21.58,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,7740,-21.58,20220812,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230804,150735,57,100.00,KONEX,,,N,N,N,N, ,N,6140,40,2,0.66,8762970,1471,242.34,6200,6200,5930,7010,5190,6100,5957.15,0.00,0,0,6300,6200,6100,6000,5900,6150,5950,135,910,500,4140,10,1,27025220,1659,-58.48,8.10,12,0.01,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230804,140747,57,100.00,KONEX,,,N,N,N,N, ,N,6140,40,2,0.66,8762970,1471,242.34,6200,6200,5930,7010,5190,6100,5957.15,0.00,0,0,6300,6200,6100,6000,5900,6150,5950,135,910,500,4140,10,1,27025220,1659,-58.48,8.10,12,0.01,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230804,130733,57,100.00,KONEX,,,N,N,N,N, ,N,6140,40,2,0.66,8762970,1471,242.34,6200,6200,5930,7010,5190,6100,5957.15,0.00,0,0,6300,6200,6100,6000,5900,6150,5950,135,910,500,4140,10,1,27025220,1659,-58.48,8.10,12,0.01,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230804,120731,57,100.00,KONEX,,,N,N,N,N, ,N,6140,40,2,0.66,8762970,1471,242.34,6200,6200,5930,7010,5190,6100,5957.15,0.00,0,0,6300,6200,6100,6000,5900,6150,5950,135,910,500,4140,10,1,27025220,1659,-58.48,8.10,12,0.01,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230804,110739,57,100.00,KONEX,,,N,N,N,N, ,N,6170,70,2,1.15,409680,69,11.37,6200,6200,5930,7010,5190,6100,5937.39,0.00,0,0,6300,6200,6100,6000,5900,6150,5950,135,910,500,4140,10,1,27025220,1667,-58.76,8.14,12,0.00,-105.00,758.00,7740,20220812,-20.28,4745,20221228,30.03,6840,-9.80,20230307,4950,24.65,20230102,7740,-20.28,20220812,4745,30.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230804,100727,57,100.00,KONEX,,,N,N,N,N, ,N,6170,70,2,1.15,409680,69,11.37,6200,6200,5930,7010,5190,6100,5937.39,0.00,0,0,6300,6200,6100,6000,5900,6150,5950,135,910,500,4140,10,1,27025220,1667,-58.76,8.14,12,0.00,-105.00,758.00,7740,20220812,-20.28,4745,20221228,30.03,6840,-9.80,20230307,4950,24.65,20230102,7740,-20.28,20220812,4745,30.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230804,090727,57,100.00,KONEX,,,N,N,N,N, ,N,6200,100,2,1.64,6200,1,0.16,6200,6200,6200,7010,5190,6100,6200.00,0.00,0,0,6300,6200,6100,6000,5900,6150,5950,135,910,500,4140,10,1,27025220,1676,-59.05,8.18,12,0.00,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230803,160728,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,3662730,607,74.57,6200,6200,6000,7010,5190,6100,6034.15,0.00,0,0,6266,6182,6066,5982,5866,6125,5925,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230803,150735,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,2444530,404,49.63,6200,6200,6000,7010,5190,6100,6050.82,0.00,0,0,6266,6182,6066,5982,5866,6125,5925,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230803,140728,57,100.00,KONEX,,,N,N,N,N, ,N,6140,40,2,0.66,612340,102,12.53,6200,6200,6000,7010,5190,6100,6003.33,0.00,0,0,6266,6182,6066,5982,5866,6125,5925,135,910,500,4140,10,1,27025220,1659,-58.48,8.10,12,0.00,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230803,130731,57,100.00,KONEX,,,N,N,N,N, ,N,6140,40,2,0.66,612340,102,12.53,6200,6200,6000,7010,5190,6100,6003.33,0.00,0,0,6266,6182,6066,5982,5866,6125,5925,135,910,500,4140,10,1,27025220,1659,-58.48,8.10,12,0.00,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230803,120734,57,100.00,KONEX,,,N,N,N,N, ,N,6140,40,2,0.66,612340,102,12.53,6200,6200,6000,7010,5190,6100,6003.33,0.00,0,0,6266,6182,6066,5982,5866,6125,5925,135,910,500,4140,10,1,27025220,1659,-58.48,8.10,12,0.00,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230803,110724,57,100.00,KONEX,,,N,N,N,N, ,N,6200,100,2,1.64,6200,1,0.12,6200,6200,6200,7010,5190,6100,6200.00,0.00,0,0,6266,6182,6066,5982,5866,6125,5925,135,910,500,4140,10,1,27025220,1676,-59.05,8.18,12,0.00,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230803,100724,57,100.00,KONEX,,,N,N,N,N, ,N,6200,100,2,1.64,6200,1,0.12,6200,6200,6200,7010,5190,6100,6200.00,0.00,0,0,6266,6182,6066,5982,5866,6125,5925,135,910,500,4140,10,1,27025220,1676,-59.05,8.18,12,0.00,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230803,090724,57,100.00,KONEX,,,N,N,N,N, ,N,6200,100,2,1.64,6200,1,0.12,6200,6200,6200,7010,5190,6100,6200.00,0.00,0,0,6266,6182,6066,5982,5866,6125,5925,135,910,500,4140,10,1,27025220,1676,-59.05,8.18,12,0.00,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230802,160729,57,100.00,KONEX,,,N,N,N,N, ,N,6100,150,2,2.52,4899050,814,8.98,6150,6150,5950,6840,5060,5950,6018.49,0.00,0,0,6350,6150,6050,5850,5750,6100,5800,135,890,500,4040,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230802,150737,57,100.00,KONEX,,,N,N,N,N, ,N,6090,140,2,2.35,4831950,803,8.86,6150,6150,5950,6840,5060,5950,6017.37,0.00,0,0,6350,6150,6050,5850,5750,6100,5800,135,890,500,4040,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230802,140730,57,100.00,KONEX,,,N,N,N,N, ,N,6100,150,2,2.52,3620860,602,6.64,6150,6150,5950,6840,5060,5950,6014.72,0.00,0,0,6350,6150,6050,5850,5750,6100,5800,135,890,500,4040,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230802,130725,57,100.00,KONEX,,,N,N,N,N, ,N,6100,150,2,2.52,3620860,602,6.64,6150,6150,5950,6840,5060,5950,6014.72,0.00,0,0,6350,6150,6050,5850,5750,6100,5800,135,890,500,4040,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230802,120720,57,100.00,KONEX,,,N,N,N,N, ,N,5950,0,3,0.00,3411440,567,6.26,6150,6150,5950,6840,5060,5950,6016.65,0.00,0,0,6350,6150,6050,5850,5750,6100,5800,135,890,500,4040,10,1,27025220,1608,-56.67,7.85,12,0.00,-105.00,758.00,7740,20220812,-23.13,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7740,-23.13,20220812,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230802,110721,57,100.00,KONEX,,,N,N,N,N, ,N,6100,150,2,2.52,1226140,201,2.22,6150,6150,6090,6840,5060,5950,6100.20,0.00,0,0,6350,6150,6050,5850,5750,6100,5800,135,890,500,4040,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230802,100723,57,100.00,KONEX,,,N,N,N,N, ,N,6150,200,2,3.36,6150,1,0.01,6150,6150,6150,6840,5060,5950,6150.00,0.00,0,0,6350,6150,6050,5850,5750,6100,5800,135,890,500,4040,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7740,20220812,-20.54,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7740,-20.54,20220812,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230802,090722,57,100.00,KONEX,,,N,N,N,N, ,N,6150,200,2,3.36,6150,1,0.01,6150,6150,6150,6840,5060,5950,6150.00,0.00,0,0,6350,6150,6050,5850,5750,6100,5800,135,890,500,4040,10,1,27025220,1662,-58.57,8.11,12,0.00,-105.00,758.00,7740,20220812,-20.54,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7740,-20.54,20220812,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230801,160723,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-100,5,-1.65,54356110,9064,1805.58,6250,6250,5950,6950,5150,6050,5996.92,0.00,0,0,6136,6092,6046,6002,5956,6070,5980,135,900,500,4110,10,1,27025220,1608,-56.67,7.85,12,0.03,-105.00,758.00,7740,20220812,-23.13,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7740,-23.13,20220812,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230801,150719,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-30,5,-0.50,53517160,8923,1777.49,6250,6250,5950,6950,5150,6050,5997.66,0.00,0,0,6136,6092,6046,6002,5956,6070,5980,135,900,500,4110,10,1,27025220,1627,-57.33,7.94,12,0.03,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7740,-22.22,20220812,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230801,140733,57,100.00,KONEX,,,N,N,N,N, ,N,5970,-80,5,-1.32,35510530,5904,1176.10,6250,6250,5970,6950,5150,6050,6014.66,0.00,0,0,6136,6092,6046,6002,5956,6070,5980,135,900,500,4110,10,1,27025220,1613,-56.86,7.88,12,0.02,-105.00,758.00,7740,20220812,-22.87,4745,20221228,25.82,6840,-12.72,20230307,4950,20.61,20230102,7740,-22.87,20220812,4745,25.82,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230801,130717,57,100.00,KONEX,,,N,N,N,N, ,N,6100,50,2,0.83,22665200,3754,747.81,6250,6250,5980,6950,5150,6050,6037.61,0.00,0,0,6136,6092,6046,6002,5956,6070,5980,135,900,500,4110,10,1,27025220,1649,-58.10,8.05,12,0.01,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230801,120717,57,100.00,KONEX,,,N,N,N,N, ,N,6050,0,3,0.00,12606640,2094,417.13,6250,6250,5980,6950,5150,6050,6020.36,0.00,0,0,6136,6092,6046,6002,5956,6070,5980,135,900,500,4110,10,1,27025220,1635,-57.62,7.98,12,0.01,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230801,110714,57,100.00,KONEX,,,N,N,N,N, ,N,5980,-70,5,-1.16,9021810,1498,298.41,6250,6250,5980,6950,5150,6050,6022.57,0.00,0,0,6136,6092,6046,6002,5956,6070,5980,135,900,500,4110,10,1,27025220,1616,-56.95,7.89,12,0.01,-105.00,758.00,7740,20220812,-22.74,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,7740,-22.74,20220812,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230801,100718,57,100.00,KONEX,,,N,N,N,N, ,N,6120,70,2,1.16,7854590,1303,259.56,6250,6250,6000,6950,5150,6050,6028.08,0.00,0,0,6136,6092,6046,6002,5956,6070,5980,135,900,500,4110,10,1,27025220,1654,-58.29,8.07,12,0.00,-105.00,758.00,7740,20220812,-20.93,4745,20221228,28.98,6840,-10.53,20230307,4950,23.64,20230102,7740,-20.93,20220812,4745,28.98,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230801,090712,57,100.00,KONEX,,,N,N,N,N, ,N,6200,150,2,2.48,5712450,952,189.64,6250,6250,6000,6950,5150,6050,6000.47,0.00,0,0,6136,6092,6046,6002,5956,6070,5980,135,900,500,4110,10,1,27025220,1676,-59.05,8.18,12,0.00,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N