KissMeData/176750/price/prices-20230901.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
20230927,160854,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-250,5,-4.20,4482160,789,390.59,5640,5910,5640,6840,5060,5950,5680.81,0.00,0,0,6243,6096,5853,5706,5463,6170,5780,135,890,500,4040,10,1,27025220,1540,-54.29,7.52,12,0.00,-105.00,758.00,6840,20230307,-16.67,4745,20221228,20.13,6840,-16.67,20230307,4950,15.15,20230102,6840,-16.67,20230307,4745,20.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230927,150903,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-170,5,-2.86,3538410,624,308.91,5640,5910,5640,6840,5060,5950,5670.53,0.00,0,0,6243,6096,5853,5706,5463,6170,5780,135,890,500,4040,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,6840,20230307,-15.50,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230927,140904,57,100.00,KONEX,,,N,N,N,N, ,N,5670,-280,5,-4.71,2398630,423,209.41,5640,5910,5640,6840,5060,5950,5670.52,0.00,0,0,6243,6096,5853,5706,5463,6170,5780,135,890,500,4040,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,4745,20221228,19.49,6840,-17.11,20230307,4950,14.55,20230102,6840,-17.11,20230307,4745,19.49,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230927,130851,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-70,5,-1.18,1207930,213,105.45,5640,5910,5640,6840,5060,5950,5671.03,0.00,0,0,6243,6096,5853,5706,5463,6170,5780,135,890,500,4040,10,1,27025220,1589,-56.00,7.76,12,0.00,-105.00,758.00,6840,20230307,-14.04,4745,20221228,23.92,6840,-14.04,20230307,4950,18.79,20230102,6840,-14.04,20230307,4745,23.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230927,120852,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-70,5,-1.18,1207930,213,105.45,5640,5910,5640,6840,5060,5950,5671.03,0.00,0,0,6243,6096,5853,5706,5463,6170,5780,135,890,500,4040,10,1,27025220,1589,-56.00,7.76,12,0.00,-105.00,758.00,6840,20230307,-14.04,4745,20221228,23.92,6840,-14.04,20230307,4950,18.79,20230102,6840,-14.04,20230307,4745,23.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230927,110900,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-70,5,-1.18,1207930,213,105.45,5640,5910,5640,6840,5060,5950,5671.03,0.00,0,0,6243,6096,5853,5706,5463,6170,5780,135,890,500,4040,10,1,27025220,1589,-56.00,7.76,12,0.00,-105.00,758.00,6840,20230307,-14.04,4745,20221228,23.92,6840,-14.04,20230307,4950,18.79,20230102,6840,-14.04,20230307,4745,23.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230927,100853,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-40,5,-0.67,689050,122,60.40,5640,5910,5640,6840,5060,5950,5647.95,0.00,0,0,6243,6096,5853,5706,5463,6170,5780,135,890,500,4040,10,1,27025220,1597,-56.29,7.80,12,0.00,-105.00,758.00,6840,20230307,-13.60,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,6840,-13.60,20230307,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230927,090909,57,100.00,KONEX,,,N,N,N,N, ,N,5640,-310,5,-5.21,569640,101,50.00,5640,5640,5640,6840,5060,5950,5640.00,0.00,0,0,6243,6096,5853,5706,5463,6170,5780,135,890,500,4040,10,1,27025220,1524,-53.71,7.44,12,0.00,-105.00,758.00,6840,20230307,-17.54,4745,20221228,18.86,6840,-17.54,20230307,4950,13.94,20230102,6840,-17.54,20230307,4745,18.86,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230926,160851,57,100.00,KONEX,,,N,N,N,N, ,N,5950,130,2,2.23,1143840,202,8.30,5610,6000,5610,6690,4950,5820,5662.57,0.00,0,0,6286,6052,5786,5552,5286,6170,5670,135,870,500,3950,10,1,27025220,1608,-56.67,7.85,12,0.00,-105.00,758.00,6840,20230307,-13.01,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,6840,-13.01,20230307,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230926,150851,57,100.00,KONEX,,,N,N,N,N, ,N,5950,130,2,2.23,1143840,202,8.30,5610,6000,5610,6690,4950,5820,5662.57,0.00,0,0,6286,6052,5786,5552,5286,6170,5670,135,870,500,3950,10,1,27025220,1608,-56.67,7.85,12,0.00,-105.00,758.00,6840,20230307,-13.01,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,6840,-13.01,20230307,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230926,140846,57,100.00,KONEX,,,N,N,N,N, ,N,5950,130,2,2.23,1143840,202,8.30,5610,6000,5610,6690,4950,5820,5662.57,0.00,0,0,6286,6052,5786,5552,5286,6170,5670,135,870,500,3950,10,1,27025220,1608,-56.67,7.85,12,0.00,-105.00,758.00,6840,20230307,-13.01,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,6840,-13.01,20230307,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230926,130848,57,100.00,KONEX,,,N,N,N,N, ,N,5950,130,2,2.23,1143840,202,8.30,5610,6000,5610,6690,4950,5820,5662.57,0.00,0,0,6286,6052,5786,5552,5286,6170,5670,135,870,500,3950,10,1,27025220,1608,-56.67,7.85,12,0.00,-105.00,758.00,6840,20230307,-13.01,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,6840,-13.01,20230307,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230926,120855,57,100.00,KONEX,,,N,N,N,N, ,N,5950,130,2,2.23,1143840,202,8.30,5610,6000,5610,6690,4950,5820,5662.57,0.00,0,0,6286,6052,5786,5552,5286,6170,5670,135,870,500,3950,10,1,27025220,1608,-56.67,7.85,12,0.00,-105.00,758.00,6840,20230307,-13.01,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,6840,-13.01,20230307,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230926,110852,57,100.00,KONEX,,,N,N,N,N, ,N,5950,130,2,2.23,1143840,202,8.30,5610,6000,5610,6690,4950,5820,5662.57,0.00,0,0,6286,6052,5786,5552,5286,6170,5670,135,870,500,3950,10,1,27025220,1608,-56.67,7.85,12,0.00,-105.00,758.00,6840,20230307,-13.01,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,6840,-13.01,20230307,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230926,100850,57,100.00,KONEX,,,N,N,N,N, ,N,5950,130,2,2.23,1143840,202,8.30,5610,6000,5610,6690,4950,5820,5662.57,0.00,0,0,6286,6052,5786,5552,5286,6170,5670,135,870,500,3950,10,1,27025220,1608,-56.67,7.85,12,0.00,-105.00,758.00,6840,20230307,-13.01,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,6840,-13.01,20230307,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230926,090853,57,100.00,KONEX,,,N,N,N,N, ,N,6000,180,2,3.09,11610,2,0.08,5610,6000,5610,6690,4950,5820,5805.00,0.00,0,0,6286,6052,5786,5552,5286,6170,5670,135,870,500,3950,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,6840,20230307,-12.28,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,6840,-12.28,20230307,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230925,160852,57,100.00,KONEX,,,N,N,N,N, ,N,5820,60,2,1.04,13800470,2435,113.52,5660,6020,5520,6620,4900,5760,5667.54,0.00,0,0,6326,6042,5846,5562,5366,5945,5465,135,860,500,3910,10,1,27025220,1573,-55.43,7.68,12,0.01,-105.00,758.00,6840,20230307,-14.91,4745,20221228,22.66,6840,-14.91,20230307,4950,17.58,20230102,6840,-14.91,20230307,4745,22.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230925,150854,57,100.00,KONEX,,,N,N,N,N, ,N,5820,60,2,1.04,13800470,2435,113.52,5660,6020,5520,6620,4900,5760,5667.54,0.00,0,0,6326,6042,5846,5562,5366,5945,5465,135,860,500,3910,10,1,27025220,1573,-55.43,7.68,12,0.01,-105.00,758.00,6840,20230307,-14.91,4745,20221228,22.66,6840,-14.91,20230307,4950,17.58,20230102,6840,-14.91,20230307,4745,22.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230925,140840,57,100.00,KONEX,,,N,N,N,N, ,N,5820,60,2,1.04,13800470,2435,113.52,5660,6020,5520,6620,4900,5760,5667.54,0.00,0,0,6326,6042,5846,5562,5366,5945,5465,135,860,500,3910,10,1,27025220,1573,-55.43,7.68,12,0.01,-105.00,758.00,6840,20230307,-14.91,4745,20221228,22.66,6840,-14.91,20230307,4950,17.58,20230102,6840,-14.91,20230307,4745,22.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230925,130844,57,100.00,KONEX,,,N,N,N,N, ,N,5740,-20,5,-0.35,4573910,816,38.04,5660,6020,5520,6620,4900,5760,5605.28,0.00,0,0,6326,6042,5846,5562,5366,5945,5465,135,860,500,3910,10,1,27025220,1551,-54.67,7.57,12,0.00,-105.00,758.00,6840,20230307,-16.08,4745,20221228,20.97,6840,-16.08,20230307,4950,15.96,20230102,6840,-16.08,20230307,4745,20.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230925,120849,57,100.00,KONEX,,,N,N,N,N, ,N,5520,-240,5,-4.17,4568170,815,38.00,5660,6020,5520,6620,4900,5760,5605.12,0.00,0,0,6326,6042,5846,5562,5366,5945,5465,135,860,500,3910,10,1,27025220,1492,-52.57,7.28,12,0.00,-105.00,758.00,6840,20230307,-19.30,4745,20221228,16.33,6840,-19.30,20230307,4950,11.52,20230102,6840,-19.30,20230307,4745,16.33,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230925,110845,57,100.00,KONEX,,,N,N,N,N, ,N,5790,30,2,0.52,1185370,209,9.74,5660,6020,5650,6620,4900,5760,5671.63,0.00,0,0,6326,6042,5846,5562,5366,5945,5465,135,860,500,3910,10,1,27025220,1565,-55.14,7.64,12,0.00,-105.00,758.00,6840,20230307,-15.35,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,6840,-15.35,20230307,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230925,100849,57,100.00,KONEX,,,N,N,N,N, ,N,5830,70,2,1.22,1173790,207,9.65,5660,6020,5650,6620,4900,5760,5670.48,0.00,0,0,6326,6042,5846,5562,5366,5945,5465,135,860,500,3910,10,1,27025220,1576,-55.52,7.69,12,0.00,-105.00,758.00,6840,20230307,-14.77,4745,20221228,22.87,6840,-14.77,20230307,4950,17.78,20230102,6840,-14.77,20230307,4745,22.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230925,090844,57,100.00,KONEX,,,N,N,N,N, ,N,6020,260,2,4.51,11680,2,0.09,5660,6020,5660,6620,4900,5760,5840.00,0.00,0,0,6326,6042,5846,5562,5366,5945,5465,135,860,500,3910,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,6840,20230307,-11.99,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,6840,-11.99,20230307,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230922,160916,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-80,5,-1.37,12261700,2145,818.70,6130,6130,5650,6710,4970,5840,5716.41,0.00,0,0,6200,6020,5820,5640,5440,6110,5730,135,870,500,3970,10,1,27025220,1557,-54.86,7.60,12,0.01,-105.00,758.00,6840,20230307,-15.79,4745,20221228,21.39,6840,-15.79,20230307,4950,16.36,20230102,6840,-15.79,20230307,4745,21.39,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230922,150910,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-80,5,-1.37,12261700,2145,818.70,6130,6130,5650,6710,4970,5840,5716.41,0.00,0,0,6200,6020,5820,5640,5440,6110,5730,135,870,500,3970,10,1,27025220,1557,-54.86,7.60,12,0.01,-105.00,758.00,6840,20230307,-15.79,4745,20221228,21.39,6840,-15.79,20230307,4950,16.36,20230102,6840,-15.79,20230307,4745,21.39,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230922,140909,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-160,5,-2.74,11235240,1964,749.62,6130,6130,5650,6710,4970,5840,5720.59,0.00,0,0,6200,6020,5820,5640,5440,6110,5730,135,870,500,3970,10,1,27025220,1535,-54.10,7.49,12,0.01,-105.00,758.00,6840,20230307,-16.96,4745,20221228,19.70,6840,-16.96,20230307,4950,14.75,20230102,6840,-16.96,20230307,4745,19.70,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230922,130816,57,100.00,KONEX,,,N,N,N,N, ,N,5740,-100,5,-1.71,2759060,487,185.88,6130,6130,5650,6710,4970,5840,5665.42,0.00,0,0,6200,6020,5820,5640,5440,6110,5730,135,870,500,3970,10,1,27025220,1551,-54.67,7.57,12,0.00,-105.00,758.00,6840,20230307,-16.08,4745,20221228,20.97,6840,-16.08,20230307,4950,15.96,20230102,6840,-16.08,20230307,4745,20.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230922,120814,57,100.00,KONEX,,,N,N,N,N, ,N,5910,70,2,1.20,2724730,481,183.59,6130,6130,5650,6710,4970,5840,5664.72,0.00,0,0,6200,6020,5820,5640,5440,6110,5730,135,870,500,3970,10,1,27025220,1597,-56.29,7.80,12,0.00,-105.00,758.00,6840,20230307,-13.60,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,6840,-13.60,20230307,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230922,110810,57,100.00,KONEX,,,N,N,N,N, ,N,6130,290,2,4.97,6130,1,0.38,6130,6130,6130,6710,4970,5840,6130.00,0.00,0,0,6200,6020,5820,5640,5440,6110,5730,135,870,500,3970,10,1,27025220,1657,-58.38,8.09,12,0.00,-105.00,758.00,6840,20230307,-10.38,4745,20221228,29.19,6840,-10.38,20230307,4950,23.84,20230102,6840,-10.38,20230307,4745,29.19,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230922,100810,57,100.00,KONEX,,,N,N,N,N, ,N,6130,290,2,4.97,6130,1,0.38,6130,6130,6130,6710,4970,5840,6130.00,0.00,0,0,6200,6020,5820,5640,5440,6110,5730,135,870,500,3970,10,1,27025220,1657,-58.38,8.09,12,0.00,-105.00,758.00,6840,20230307,-10.38,4745,20221228,29.19,6840,-10.38,20230307,4950,23.84,20230102,6840,-10.38,20230307,4745,29.19,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230922,090806,57,100.00,KONEX,,,N,N,N,N, ,N,6130,290,2,4.97,6130,1,0.38,6130,6130,6130,6710,4970,5840,6130.00,0.00,0,0,6200,6020,5820,5640,5440,6110,5730,135,870,500,3970,10,1,27025220,1657,-58.38,8.09,12,0.00,-105.00,758.00,6840,20230307,-10.38,4745,20221228,29.19,6840,-10.38,20230307,4950,23.84,20230102,6840,-10.38,20230307,4745,29.19,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230921,160813,57,100.00,KONEX,,,N,N,N,N, ,N,5840,10,2,0.17,1483880,262,25.24,5620,6000,5620,6700,4960,5830,5663.66,0.00,0,0,5910,5870,5790,5750,5670,5890,5770,135,870,500,3960,10,1,27025220,1578,-55.62,7.70,12,0.00,-105.00,758.00,6840,20230307,-14.62,4745,20221228,23.08,6840,-14.62,20230307,4950,17.98,20230102,6840,-14.62,20230307,4745,23.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230921,150801,57,100.00,KONEX,,,N,N,N,N, ,N,5840,10,2,0.17,1483880,262,25.24,5620,6000,5620,6700,4960,5830,5663.66,0.00,0,0,5910,5870,5790,5750,5670,5890,5770,135,870,500,3960,10,1,27025220,1578,-55.62,7.70,12,0.00,-105.00,758.00,6840,20230307,-14.62,4745,20221228,23.08,6840,-14.62,20230307,4950,17.98,20230102,6840,-14.62,20230307,4745,23.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230921,140807,57,100.00,KONEX,,,N,N,N,N, ,N,5930,100,2,1.72,1455240,257,24.76,5620,6000,5620,6700,4960,5830,5662.41,0.00,0,0,5910,5870,5790,5750,5670,5890,5770,135,870,500,3960,10,1,27025220,1603,-56.48,7.82,12,0.00,-105.00,758.00,6840,20230307,-13.30,4745,20221228,24.97,6840,-13.30,20230307,4950,19.80,20230102,6840,-13.30,20230307,4745,24.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230921,130802,57,100.00,KONEX,,,N,N,N,N, ,N,5930,100,2,1.72,1455240,257,24.76,5620,6000,5620,6700,4960,5830,5662.41,0.00,0,0,5910,5870,5790,5750,5670,5890,5770,135,870,500,3960,10,1,27025220,1603,-56.48,7.82,12,0.00,-105.00,758.00,6840,20230307,-13.30,4745,20221228,24.97,6840,-13.30,20230307,4950,19.80,20230102,6840,-13.30,20230307,4745,24.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230921,120755,57,100.00,KONEX,,,N,N,N,N, ,N,5930,100,2,1.72,1455240,257,24.76,5620,6000,5620,6700,4960,5830,5662.41,0.00,0,0,5910,5870,5790,5750,5670,5890,5770,135,870,500,3960,10,1,27025220,1603,-56.48,7.82,12,0.00,-105.00,758.00,6840,20230307,-13.30,4745,20221228,24.97,6840,-13.30,20230307,4950,19.80,20230102,6840,-13.30,20230307,4745,24.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230921,110814,57,100.00,KONEX,,,N,N,N,N, ,N,5930,100,2,1.72,1455240,257,24.76,5620,6000,5620,6700,4960,5830,5662.41,0.00,0,0,5910,5870,5790,5750,5670,5890,5770,135,870,500,3960,10,1,27025220,1603,-56.48,7.82,12,0.00,-105.00,758.00,6840,20230307,-13.30,4745,20221228,24.97,6840,-13.30,20230307,4950,19.80,20230102,6840,-13.30,20230307,4745,24.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230921,100758,57,100.00,KONEX,,,N,N,N,N, ,N,6000,170,2,2.92,11620,2,0.19,5620,6000,5620,6700,4960,5830,5810.00,0.00,0,0,5910,5870,5790,5750,5670,5890,5770,135,870,500,3960,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,6840,20230307,-12.28,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,6840,-12.28,20230307,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230921,090803,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-210,5,-3.60,5620,1,0.10,5620,5620,5620,6700,4960,5830,5620.00,0.00,0,0,5910,5870,5790,5750,5670,5890,5770,135,870,500,3960,10,1,27025220,1519,-53.52,7.41,12,0.00,-105.00,758.00,6840,20230307,-17.84,4745,20221228,18.44,6840,-17.84,20230307,4950,13.54,20230102,6840,-17.84,20230307,4745,18.44,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230920,160807,57,100.00,KONEX,,,N,N,N,N, ,N,5830,30,2,0.52,5976240,1038,9.78,5780,5830,5710,6670,4930,5800,5757.46,0.00,0,0,6186,5992,5796,5602,5406,6090,5700,135,870,500,3940,10,1,27025220,1576,-55.52,7.69,12,0.00,-105.00,758.00,6840,20230307,-14.77,4745,20221228,22.87,6840,-14.77,20230307,4950,17.78,20230102,6840,-14.77,20230307,4745,22.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230920,150747,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-70,5,-1.21,5913310,1027,9.67,5780,5780,5710,6670,4930,5800,5757.85,0.00,0,0,6186,5992,5796,5602,5406,6090,5700,135,870,500,3940,10,1,27025220,1549,-54.57,7.56,12,0.00,-105.00,758.00,6840,20230307,-16.23,4745,20221228,20.76,6840,-16.23,20230307,4950,15.76,20230102,6840,-16.23,20230307,4745,20.76,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230920,140757,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-30,5,-0.52,5028770,873,8.22,5780,5780,5710,6670,4930,5800,5760.33,0.00,0,0,6186,5992,5796,5602,5406,6090,5700,135,870,500,3940,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,6840,20230307,-15.64,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,6840,-15.64,20230307,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230920,130752,57,100.00,KONEX,,,N,N,N,N, ,N,5710,-90,5,-1.55,3010270,523,4.93,5780,5780,5710,6670,4930,5800,5755.77,0.00,0,0,6186,5992,5796,5602,5406,6090,5700,135,870,500,3940,10,1,27025220,1543,-54.38,7.53,12,0.00,-105.00,758.00,6840,20230307,-16.52,4745,20221228,20.34,6840,-16.52,20230307,4950,15.35,20230102,6840,-16.52,20230307,4745,20.34,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230920,120751,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-30,5,-0.52,1738560,302,2.84,5780,5780,5750,6670,4930,5800,5756.82,0.00,0,0,6186,5992,5796,5602,5406,6090,5700,135,870,500,3940,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,6840,20230307,-15.64,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,6840,-15.64,20230307,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230920,110800,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-30,5,-0.52,1738560,302,2.84,5780,5780,5750,6670,4930,5800,5756.82,0.00,0,0,6186,5992,5796,5602,5406,6090,5700,135,870,500,3940,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,6840,20230307,-15.64,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,6840,-15.64,20230307,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230920,100743,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-50,5,-0.86,1162030,202,1.90,5780,5780,5750,6670,4930,5800,5752.62,0.00,0,0,6186,5992,5796,5602,5406,6090,5700,135,870,500,3940,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230920,090753,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-50,5,-0.86,868780,151,1.42,5780,5780,5750,6670,4930,5800,5753.51,0.00,0,0,6186,5992,5796,5602,5406,6090,5700,135,870,500,3940,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230919,160749,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-150,5,-2.52,60204920,10618,21.15,5700,5990,5600,6840,5060,5950,5670.08,0.00,0,0,6270,6110,5910,5750,5550,6190,5830,135,890,500,4040,10,1,27025220,1567,-55.24,7.65,12,0.04,-105.00,758.00,6840,20230307,-15.20,4745,20221228,22.23,6840,-15.20,20230307,4950,17.17,20230102,6840,-15.20,20230307,4745,22.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230919,150751,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-150,5,-2.52,60204920,10618,21.15,5700,5990,5600,6840,5060,5950,5670.08,0.00,0,0,6270,6110,5910,5750,5550,6190,5830,135,890,500,4040,10,1,27025220,1567,-55.24,7.65,12,0.04,-105.00,758.00,6840,20230307,-15.20,4745,20221228,22.23,6840,-15.20,20230307,4950,17.17,20230102,6840,-15.20,20230307,4745,22.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230919,140749,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-150,5,-2.52,60204920,10618,21.15,5700,5990,5600,6840,5060,5950,5670.08,0.00,0,0,6270,6110,5910,5750,5550,6190,5830,135,890,500,4040,10,1,27025220,1567,-55.24,7.65,12,0.04,-105.00,758.00,6840,20230307,-15.20,4745,20221228,22.23,6840,-15.20,20230307,4950,17.17,20230102,6840,-15.20,20230307,4745,22.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230919,130736,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-350,5,-5.88,60199120,10617,21.15,5700,5990,5600,6840,5060,5950,5670.07,0.00,0,0,6270,6110,5910,5750,5550,6190,5830,135,890,500,4040,10,1,27025220,1513,-53.33,7.39,12,0.04,-105.00,758.00,6840,20230307,-18.13,4745,20221228,18.02,6840,-18.13,20230307,4950,13.13,20230102,6840,-18.13,20230307,4745,18.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230919,120753,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-250,5,-4.20,36233670,6355,12.66,5700,5990,5700,6840,5060,5950,5701.60,0.00,0,0,6270,6110,5910,5750,5550,6190,5830,135,890,500,4040,10,1,27025220,1540,-54.29,7.52,12,0.02,-105.00,758.00,6840,20230307,-16.67,4745,20221228,20.13,6840,-16.67,20230307,4950,15.15,20230102,6840,-16.67,20230307,4745,20.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230919,110756,57,100.00,KONEX,,,N,N,N,N, ,N,5840,-110,5,-1.85,6299130,1105,2.20,5700,5990,5700,6840,5060,5950,5700.57,0.00,0,0,6270,6110,5910,5750,5550,6190,5830,135,890,500,4040,10,1,27025220,1578,-55.62,7.70,12,0.00,-105.00,758.00,6840,20230307,-14.62,4745,20221228,23.08,6840,-14.62,20230307,4950,17.98,20230102,6840,-14.62,20230307,4745,23.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230919,100749,57,100.00,KONEX,,,N,N,N,N, ,N,5990,40,2,0.67,11690,2,0.00,5700,5990,5700,6840,5060,5950,5845.00,0.00,0,0,6270,6110,5910,5750,5550,6190,5830,135,890,500,4040,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,6840,20230307,-12.43,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,6840,-12.43,20230307,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230919,090746,57,100.00,KONEX,,,N,N,N,N, ,N,5990,40,2,0.67,11690,2,0.00,5700,5990,5700,6840,5060,5950,5845.00,0.00,0,0,6270,6110,5910,5750,5550,6190,5830,135,890,500,4040,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,6840,20230307,-12.43,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,6840,-12.43,20230307,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230918,160749,57,100.00,KONEX,,,N,N,N,N, ,N,5950,10,2,0.17,298613300,50194,1254850.00,5710,6070,5710,6830,5050,5940,5738.66,0.00,0,0,6026,5982,5936,5892,5846,5960,5870,135,890,500,4030,10,1,27025220,1608,-56.67,7.85,12,0.19,-105.00,758.00,6840,20230307,-13.01,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,6840,-13.01,20230307,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230918,150748,57,100.00,KONEX,,,N,N,N,N, ,N,5970,30,2,0.51,17750,3,75.00,5710,6070,5710,6830,5050,5940,5916.67,0.00,0,0,6026,5982,5936,5892,5846,5960,5870,135,890,500,4030,10,1,27025220,1613,-56.86,7.88,12,0.00,-105.00,758.00,6840,20230307,-12.72,4745,20221228,25.82,6840,-12.72,20230307,4950,20.61,20230102,6840,-12.72,20230307,4745,25.82,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230918,140808,57,100.00,KONEX,,,N,N,N,N, ,N,6070,130,2,2.19,11780,2,50.00,5710,6070,5710,6830,5050,5940,5890.00,0.00,0,0,6026,5982,5936,5892,5846,5960,5870,135,890,500,4030,10,1,27025220,1640,-57.81,8.01,12,0.00,-105.00,758.00,6840,20230307,-11.26,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,6840,-11.26,20230307,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230918,130747,57,100.00,KONEX,,,N,N,N,N, ,N,6070,130,2,2.19,11780,2,50.00,5710,6070,5710,6830,5050,5940,5890.00,0.00,0,0,6026,5982,5936,5892,5846,5960,5870,135,890,500,4030,10,1,27025220,1640,-57.81,8.01,12,0.00,-105.00,758.00,6840,20230307,-11.26,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,6840,-11.26,20230307,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230918,120752,57,100.00,KONEX,,,N,N,N,N, ,N,6070,130,2,2.19,11780,2,50.00,5710,6070,5710,6830,5050,5940,5890.00,0.00,0,0,6026,5982,5936,5892,5846,5960,5870,135,890,500,4030,10,1,27025220,1640,-57.81,8.01,12,0.00,-105.00,758.00,6840,20230307,-11.26,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,6840,-11.26,20230307,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230918,110740,57,100.00,KONEX,,,N,N,N,N, ,N,6070,130,2,2.19,11780,2,50.00,5710,6070,5710,6830,5050,5940,5890.00,0.00,0,0,6026,5982,5936,5892,5846,5960,5870,135,890,500,4030,10,1,27025220,1640,-57.81,8.01,12,0.00,-105.00,758.00,6840,20230307,-11.26,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,6840,-11.26,20230307,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230918,100735,57,100.00,KONEX,,,N,N,N,N, ,N,6070,130,2,2.19,11780,2,50.00,5710,6070,5710,6830,5050,5940,5890.00,0.00,0,0,6026,5982,5936,5892,5846,5960,5870,135,890,500,4030,10,1,27025220,1640,-57.81,8.01,12,0.00,-105.00,758.00,6840,20230307,-11.26,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,6840,-11.26,20230307,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230918,090738,57,100.00,KONEX,,,N,N,N,N, ,N,6070,130,2,2.19,11780,2,50.00,5710,6070,5710,6830,5050,5940,5890.00,0.00,0,0,6026,5982,5936,5892,5846,5960,5870,135,890,500,4030,10,1,27025220,1640,-57.81,8.01,12,0.00,-105.00,758.00,6840,20230307,-11.26,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,6840,-11.26,20230307,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230915,160744,57,100.00,KONEX,,,N,N,N,N, ,N,5940,60,2,1.02,23710,4,1.22,5980,5980,5890,6760,5000,5880,5927.50,0.00,0,0,6073,5976,5883,5786,5693,5930,5740,135,880,500,3990,10,1,27025220,1605,-56.57,7.84,12,0.00,-105.00,758.00,6840,20230307,-13.16,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,6840,-13.16,20230307,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230915,150744,57,100.00,KONEX,,,N,N,N,N, ,N,5940,60,2,1.02,23710,4,1.22,5980,5980,5890,6760,5000,5880,5927.50,0.00,0,0,6073,5976,5883,5786,5693,5930,5740,135,880,500,3990,10,1,27025220,1605,-56.57,7.84,12,0.00,-105.00,758.00,6840,20230307,-13.16,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,6840,-13.16,20230307,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230915,140744,57,100.00,KONEX,,,N,N,N,N, ,N,5940,60,2,1.02,23710,4,1.22,5980,5980,5890,6760,5000,5880,5927.50,0.00,0,0,6073,5976,5883,5786,5693,5930,5740,135,880,500,3990,10,1,27025220,1605,-56.57,7.84,12,0.00,-105.00,758.00,6840,20230307,-13.16,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,6840,-13.16,20230307,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230915,130737,57,100.00,KONEX,,,N,N,N,N, ,N,5940,60,2,1.02,23710,4,1.22,5980,5980,5890,6760,5000,5880,5927.50,0.00,0,0,6073,5976,5883,5786,5693,5930,5740,135,880,500,3990,10,1,27025220,1605,-56.57,7.84,12,0.00,-105.00,758.00,6840,20230307,-13.16,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,6840,-13.16,20230307,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230915,120745,57,100.00,KONEX,,,N,N,N,N, ,N,5940,60,2,1.02,23710,4,1.22,5980,5980,5890,6760,5000,5880,5927.50,0.00,0,0,6073,5976,5883,5786,5693,5930,5740,135,880,500,3990,10,1,27025220,1605,-56.57,7.84,12,0.00,-105.00,758.00,6840,20230307,-13.16,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,6840,-13.16,20230307,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230915,110751,57,100.00,KONEX,,,N,N,N,N, ,N,5940,60,2,1.02,23710,4,1.22,5980,5980,5890,6760,5000,5880,5927.50,0.00,0,0,6073,5976,5883,5786,5693,5930,5740,135,880,500,3990,10,1,27025220,1605,-56.57,7.84,12,0.00,-105.00,758.00,6840,20230307,-13.16,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,6840,-13.16,20230307,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230915,100748,57,100.00,KONEX,,,N,N,N,N, ,N,5890,10,2,0.17,11870,2,0.61,5980,5980,5890,6760,5000,5880,5935.00,0.00,0,0,6073,5976,5883,5786,5693,5930,5740,135,880,500,3990,10,1,27025220,1592,-56.10,7.77,12,0.00,-105.00,758.00,6840,20230307,-13.89,4745,20221228,24.13,6840,-13.89,20230307,4950,18.99,20230102,6840,-13.89,20230307,4745,24.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230915,090738,57,100.00,KONEX,,,N,N,N,N, ,N,5980,100,2,1.70,5980,1,0.31,5980,5980,5980,6760,5000,5880,5980.00,0.00,0,0,6073,5976,5883,5786,5693,5930,5740,135,880,500,3990,10,1,27025220,1616,-56.95,7.89,12,0.00,-105.00,758.00,6840,20230307,-12.57,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,6840,-12.57,20230307,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230914,160747,57,100.00,KONEX,,,N,N,N,N, ,N,5880,50,2,0.86,1900860,327,14.13,5980,5980,5790,6700,4960,5830,5813.03,0.00,0,0,6296,6062,5856,5622,5416,5960,5520,135,870,500,3960,10,1,27025220,1589,-56.00,7.76,12,0.00,-105.00,758.00,6840,20230307,-14.04,4745,20221228,23.92,6840,-14.04,20230307,4950,18.79,20230102,6840,-14.04,20230307,4745,23.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230914,150726,57,100.00,KONEX,,,N,N,N,N, ,N,5880,50,2,0.86,1900860,327,14.13,5980,5980,5790,6700,4960,5830,5813.03,0.00,0,0,6296,6062,5856,5622,5416,5960,5520,135,870,500,3960,10,1,27025220,1589,-56.00,7.76,12,0.00,-105.00,758.00,6840,20230307,-14.04,4745,20221228,23.92,6840,-14.04,20230307,4950,18.79,20230102,6840,-14.04,20230307,4745,23.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230914,140738,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-40,5,-0.69,1548060,267,11.54,5980,5980,5790,6700,4960,5830,5797.98,0.00,0,0,6296,6062,5856,5622,5416,5960,5520,135,870,500,3960,10,1,27025220,1565,-55.14,7.64,12,0.00,-105.00,758.00,6840,20230307,-15.35,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,6840,-15.35,20230307,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230914,130725,57,100.00,KONEX,,,N,N,N,N, ,N,5810,-20,5,-0.34,540500,93,4.02,5980,5980,5810,6700,4960,5830,5811.83,0.00,0,0,6296,6062,5856,5622,5416,5960,5520,135,870,500,3960,10,1,27025220,1570,-55.33,7.66,12,0.00,-105.00,758.00,6840,20230307,-15.06,4745,20221228,22.44,6840,-15.06,20230307,4950,17.37,20230102,6840,-15.06,20230307,4745,22.44,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230914,120734,57,100.00,KONEX,,,N,N,N,N, ,N,5980,150,2,2.57,5980,1,0.04,5980,5980,5980,6700,4960,5830,5980.00,0.00,0,0,6296,6062,5856,5622,5416,5960,5520,135,870,500,3960,10,1,27025220,1616,-56.95,7.89,12,0.00,-105.00,758.00,6840,20230307,-12.57,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,6840,-12.57,20230307,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230914,110728,57,100.00,KONEX,,,N,N,N,N, ,N,5980,150,2,2.57,5980,1,0.04,5980,5980,5980,6700,4960,5830,5980.00,0.00,0,0,6296,6062,5856,5622,5416,5960,5520,135,870,500,3960,10,1,27025220,1616,-56.95,7.89,12,0.00,-105.00,758.00,6840,20230307,-12.57,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,6840,-12.57,20230307,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230914,100721,57,100.00,KONEX,,,N,N,N,N, ,N,5980,150,2,2.57,5980,1,0.04,5980,5980,5980,6700,4960,5830,5980.00,0.00,0,0,6296,6062,5856,5622,5416,5960,5520,135,870,500,3960,10,1,27025220,1616,-56.95,7.89,12,0.00,-105.00,758.00,6840,20230307,-12.57,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,6840,-12.57,20230307,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230914,090735,57,100.00,KONEX,,,N,N,N,N, ,N,5980,150,2,2.57,5980,1,0.04,5980,5980,5980,6700,4960,5830,5980.00,0.00,0,0,6296,6062,5856,5622,5416,5960,5520,135,870,500,3960,10,1,27025220,1616,-56.95,7.89,12,0.00,-105.00,758.00,6840,20230307,-12.57,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,6840,-12.57,20230307,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230913,160740,57,100.00,KONEX,,,N,N,N,N, ,N,5830,-130,5,-2.18,13169270,2314,19.75,6090,6090,5650,6850,5070,5960,5691.13,0.00,0,0,6306,6132,5916,5742,5526,6025,5635,135,890,500,4050,10,1,27025220,1576,-55.52,7.69,12,0.01,-105.00,758.00,6840,20230307,-14.77,4745,20221228,22.87,6840,-14.77,20230307,4950,17.78,20230102,6840,-14.77,20230307,4745,22.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230913,150733,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-160,5,-2.68,13110970,2304,19.66,6090,6090,5650,6850,5070,5960,5690.53,0.00,0,0,6306,6132,5916,5742,5526,6025,5635,135,890,500,4050,10,1,27025220,1567,-55.24,7.65,12,0.01,-105.00,758.00,6840,20230307,-15.20,4745,20221228,22.23,6840,-15.20,20230307,4950,17.17,20230102,6840,-15.20,20230307,4745,22.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230913,140739,57,100.00,KONEX,,,N,N,N,N, ,N,5960,0,3,0.00,6861150,1203,10.27,6090,6090,5700,6850,5070,5960,5703.37,0.00,0,0,6306,6132,5916,5742,5526,6025,5635,135,890,500,4050,10,1,27025220,1611,-56.76,7.86,12,0.00,-105.00,758.00,6840,20230307,-12.87,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,6840,-12.87,20230307,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230913,130716,57,100.00,KONEX,,,N,N,N,N, ,N,5960,0,3,0.00,6861150,1203,10.27,6090,6090,5700,6850,5070,5960,5703.37,0.00,0,0,6306,6132,5916,5742,5526,6025,5635,135,890,500,4050,10,1,27025220,1611,-56.76,7.86,12,0.00,-105.00,758.00,6840,20230307,-12.87,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,6840,-12.87,20230307,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230913,120734,57,100.00,KONEX,,,N,N,N,N, ,N,5960,0,3,0.00,6861150,1203,10.27,6090,6090,5700,6850,5070,5960,5703.37,0.00,0,0,6306,6132,5916,5742,5526,6025,5635,135,890,500,4050,10,1,27025220,1611,-56.76,7.86,12,0.00,-105.00,758.00,6840,20230307,-12.87,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,6840,-12.87,20230307,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230913,110735,57,100.00,KONEX,,,N,N,N,N, ,N,5960,0,3,0.00,6861150,1203,10.27,6090,6090,5700,6850,5070,5960,5703.37,0.00,0,0,6306,6132,5916,5742,5526,6025,5635,135,890,500,4050,10,1,27025220,1611,-56.76,7.86,12,0.00,-105.00,758.00,6840,20230307,-12.87,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,6840,-12.87,20230307,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230913,100728,57,100.00,KONEX,,,N,N,N,N, ,N,6090,130,2,2.18,6090,1,0.01,6090,6090,6090,6850,5070,5960,6090.00,0.00,0,0,6306,6132,5916,5742,5526,6025,5635,135,890,500,4050,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,6840,20230307,-10.96,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,6840,-10.96,20230307,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230913,090721,57,100.00,KONEX,,,N,N,N,N, ,N,6090,130,2,2.18,6090,1,0.01,6090,6090,6090,6850,5070,5960,6090.00,0.00,0,0,6306,6132,5916,5742,5526,6025,5635,135,890,500,4050,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,6840,20230307,-10.96,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,6840,-10.96,20230307,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230912,160718,57,100.00,KONEX,,,N,N,N,N, ,N,5960,10,2,0.17,67170950,11719,1911.75,6090,6090,5700,6840,5060,5950,5731.80,0.00,0,0,6236,6092,5936,5792,5636,6015,5715,135,890,500,4040,10,1,27025220,1611,-56.76,7.86,12,0.04,-105.00,758.00,6840,20230307,-12.87,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,6840,-12.87,20230307,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230912,150726,57,100.00,KONEX,,,N,N,N,N, ,N,5960,10,2,0.17,67170950,11719,1911.75,6090,6090,5700,6840,5060,5950,5731.80,0.00,0,0,6236,6092,5936,5792,5636,6015,5715,135,890,500,4040,10,1,27025220,1611,-56.76,7.86,12,0.04,-105.00,758.00,6840,20230307,-12.87,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,6840,-12.87,20230307,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230912,140724,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-170,5,-2.86,67129230,11712,1910.60,6090,6090,5700,6840,5060,5950,5731.66,0.00,0,0,6236,6092,5936,5792,5636,6015,5715,135,890,500,4040,10,1,27025220,1562,-55.05,7.63,12,0.04,-105.00,758.00,6840,20230307,-15.50,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230912,130716,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-180,5,-3.03,67123450,11711,1910.44,6090,6090,5700,6840,5060,5950,5731.66,0.00,0,0,6236,6092,5936,5792,5636,6015,5715,135,890,500,4040,10,1,27025220,1559,-54.95,7.61,12,0.04,-105.00,758.00,6840,20230307,-15.64,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,6840,-15.64,20230307,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230912,120712,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-200,5,-3.36,59229200,10331,1685.32,6090,6090,5700,6840,5060,5950,5733.15,0.00,0,0,6236,6092,5936,5792,5636,6015,5715,135,890,500,4040,10,1,27025220,1554,-54.76,7.59,12,0.04,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230912,110719,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-250,5,-4.20,58039440,10124,1651.55,6090,6090,5700,6840,5060,5950,5732.86,0.00,0,0,6236,6092,5936,5792,5636,6015,5715,135,890,500,4040,10,1,27025220,1540,-54.29,7.52,12,0.04,-105.00,758.00,6840,20230307,-16.67,4745,20221228,20.13,6840,-16.67,20230307,4950,15.15,20230102,6840,-16.67,20230307,4745,20.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230912,100713,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-220,5,-3.70,40783620,7107,1159.38,6090,6090,5700,6840,5060,5950,5738.51,0.00,0,0,6236,6092,5936,5792,5636,6015,5715,135,890,500,4040,10,1,27025220,1549,-54.57,7.56,12,0.03,-105.00,758.00,6840,20230307,-16.23,4745,20221228,20.76,6840,-16.23,20230307,4950,15.76,20230102,6840,-16.23,20230307,4745,20.76,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230912,090730,57,100.00,KONEX,,,N,N,N,N, ,N,6090,140,2,2.35,6090,1,0.16,6090,6090,6090,6840,5060,5950,6090.00,0.00,0,0,6236,6092,5936,5792,5636,6015,5715,135,890,500,4040,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,6840,20230307,-10.96,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,6840,-10.96,20230307,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230911,160713,57,100.00,KONEX,,,N,N,N,N, ,N,5950,160,2,2.76,3545100,613,192.77,6080,6080,5780,6650,4930,5790,5783.20,0.00,0,0,6336,6062,5806,5532,5276,6200,5670,135,860,500,3930,10,1,27025220,1608,-56.67,7.85,12,0.00,-105.00,758.00,6840,20230307,-13.01,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,6840,-13.01,20230307,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230911,150718,57,100.00,KONEX,,,N,N,N,N, ,N,5960,170,2,2.94,3036290,525,165.09,6080,6080,5780,6650,4930,5790,5783.41,0.00,0,0,6336,6062,5806,5532,5276,6200,5670,135,860,500,3930,10,1,27025220,1611,-56.76,7.86,12,0.00,-105.00,758.00,6840,20230307,-12.87,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,6840,-12.87,20230307,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230911,140728,57,100.00,KONEX,,,N,N,N,N, ,N,6050,260,2,4.49,12130,2,0.63,6080,6080,6050,6650,4930,5790,6065.00,0.00,0,0,6336,6062,5806,5532,5276,6200,5670,135,860,500,3930,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,6840,20230307,-11.55,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,6840,-11.55,20230307,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230911,130702,57,100.00,KONEX,,,N,N,N,N, ,N,6050,260,2,4.49,12130,2,0.63,6080,6080,6050,6650,4930,5790,6065.00,0.00,0,0,6336,6062,5806,5532,5276,6200,5670,135,860,500,3930,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,6840,20230307,-11.55,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,6840,-11.55,20230307,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230911,120714,57,100.00,KONEX,,,N,N,N,N, ,N,6050,260,2,4.49,12130,2,0.63,6080,6080,6050,6650,4930,5790,6065.00,0.00,0,0,6336,6062,5806,5532,5276,6200,5670,135,860,500,3930,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,6840,20230307,-11.55,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,6840,-11.55,20230307,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230911,110702,57,100.00,KONEX,,,N,N,N,N, ,N,6050,260,2,4.49,12130,2,0.63,6080,6080,6050,6650,4930,5790,6065.00,0.00,0,0,6336,6062,5806,5532,5276,6200,5670,135,860,500,3930,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,6840,20230307,-11.55,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,6840,-11.55,20230307,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230911,100702,57,100.00,KONEX,,,N,N,N,N, ,N,6050,260,2,4.49,12130,2,0.63,6080,6080,6050,6650,4930,5790,6065.00,0.00,0,0,6336,6062,5806,5532,5276,6200,5670,135,860,500,3930,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,6840,20230307,-11.55,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,6840,-11.55,20230307,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230911,090700,57,100.00,KONEX,,,N,N,N,N, ,N,6080,290,2,5.01,6080,1,0.31,6080,6080,6080,6650,4930,5790,6080.00,0.00,0,0,6336,6062,5806,5532,5276,6200,5670,135,860,500,3930,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,6840,20230307,-11.11,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,6840,-11.11,20230307,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230908,160718,57,100.00,KONEX,,,N,N,N,N, ,N,5790,10,2,0.17,1829140,318,13.62,5550,6080,5550,6640,4920,5780,5752.01,0.00,0,0,6080,5930,5830,5680,5580,5880,5630,135,860,500,3930,10,1,27025220,1565,-55.14,7.64,12,0.00,-105.00,758.00,6840,20230307,-15.35,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,6840,-15.35,20230307,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230908,150716,57,100.00,KONEX,,,N,N,N,N, ,N,5790,10,2,0.17,1817560,316,13.54,5550,6080,5550,6640,4920,5780,5751.77,0.00,0,0,6080,5930,5830,5680,5580,5880,5630,135,860,500,3930,10,1,27025220,1565,-55.14,7.64,12,0.00,-105.00,758.00,6840,20230307,-15.35,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,6840,-15.35,20230307,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230908,140709,57,100.00,KONEX,,,N,N,N,N, ,N,5790,10,2,0.17,1817560,316,13.54,5550,6080,5550,6640,4920,5780,5751.77,0.00,0,0,6080,5930,5830,5680,5580,5880,5630,135,860,500,3930,10,1,27025220,1565,-55.14,7.64,12,0.00,-105.00,758.00,6840,20230307,-15.35,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,6840,-15.35,20230307,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230908,130717,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-30,5,-0.52,1811770,315,13.50,5550,6080,5550,6640,4920,5780,5751.65,0.00,0,0,6080,5930,5830,5680,5580,5880,5630,135,860,500,3930,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230908,120725,57,100.00,KONEX,,,N,N,N,N, ,N,6040,260,2,4.50,17670,3,0.13,5550,6080,5550,6640,4920,5780,5890.00,0.00,0,0,6080,5930,5830,5680,5580,5880,5630,135,860,500,3930,10,1,27025220,1632,-57.52,7.97,12,0.00,-105.00,758.00,6840,20230307,-11.70,4745,20221228,27.29,6840,-11.70,20230307,4950,22.02,20230102,6840,-11.70,20230307,4745,27.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230908,110722,57,100.00,KONEX,,,N,N,N,N, ,N,6040,260,2,4.50,17670,3,0.13,5550,6080,5550,6640,4920,5780,5890.00,0.00,0,0,6080,5930,5830,5680,5580,5880,5630,135,860,500,3930,10,1,27025220,1632,-57.52,7.97,12,0.00,-105.00,758.00,6840,20230307,-11.70,4745,20221228,27.29,6840,-11.70,20230307,4950,22.02,20230102,6840,-11.70,20230307,4745,27.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230908,100714,57,100.00,KONEX,,,N,N,N,N, ,N,6040,260,2,4.50,17670,3,0.13,5550,6080,5550,6640,4920,5780,5890.00,0.00,0,0,6080,5930,5830,5680,5580,5880,5630,135,860,500,3930,10,1,27025220,1632,-57.52,7.97,12,0.00,-105.00,758.00,6840,20230307,-11.70,4745,20221228,27.29,6840,-11.70,20230307,4950,22.02,20230102,6840,-11.70,20230307,4745,27.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230908,090718,57,100.00,KONEX,,,N,N,N,N, ,N,6080,300,2,5.19,11630,2,0.09,5550,6080,5550,6640,4920,5780,5815.00,0.00,0,0,6080,5930,5830,5680,5580,5880,5630,135,860,500,3930,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,6840,20230307,-11.11,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,6840,-11.11,20230307,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230907,160707,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,13408310,2334,26.27,5980,5980,5730,6640,4920,5780,5744.78,0.00,0,0,6040,5910,5820,5690,5600,5865,5645,135,860,500,3930,10,1,27025220,1562,-55.05,7.63,12,0.01,-105.00,758.00,6840,20230307,-15.50,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230907,150713,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-10,5,-0.17,12032670,2096,23.59,5980,5980,5730,6640,4920,5780,5740.78,0.00,0,0,6040,5910,5820,5690,5600,5865,5645,135,860,500,3930,10,1,27025220,1559,-54.95,7.61,12,0.01,-105.00,758.00,6840,20230307,-15.64,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,6840,-15.64,20230307,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230907,140709,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-10,5,-0.17,10118320,1763,19.84,5980,5980,5730,6640,4920,5780,5739.26,0.00,0,0,6040,5910,5820,5690,5600,5865,5645,135,860,500,3930,10,1,27025220,1559,-54.95,7.61,12,0.01,-105.00,758.00,6840,20230307,-15.64,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,6840,-15.64,20230307,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230907,130708,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,10112550,1762,19.83,5980,5980,5730,6640,4920,5780,5739.25,0.00,0,0,6040,5910,5820,5690,5600,5865,5645,135,860,500,3930,10,1,27025220,1562,-55.05,7.63,12,0.01,-105.00,758.00,6840,20230307,-15.50,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230907,120716,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,641930,111,1.25,5980,5980,5740,6640,4920,5780,5783.15,0.00,0,0,6040,5910,5820,5690,5600,5865,5645,135,860,500,3930,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,6840,20230307,-15.50,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230907,110714,57,100.00,KONEX,,,N,N,N,N, ,N,5790,10,2,0.17,69710,12,0.14,5980,5980,5740,6640,4920,5780,5809.17,0.00,0,0,6040,5910,5820,5690,5600,5865,5645,135,860,500,3930,10,1,27025220,1565,-55.14,7.64,12,0.00,-105.00,758.00,6840,20230307,-15.35,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,6840,-15.35,20230307,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230907,100713,57,100.00,KONEX,,,N,N,N,N, ,N,5800,20,2,0.35,58180,10,0.11,5980,5980,5800,6640,4920,5780,5818.00,0.00,0,0,6040,5910,5820,5690,5600,5865,5645,135,860,500,3930,10,1,27025220,1567,-55.24,7.65,12,0.00,-105.00,758.00,6840,20230307,-15.20,4745,20221228,22.23,6840,-15.20,20230307,4950,17.17,20230102,6840,-15.20,20230307,4745,22.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230907,090723,57,100.00,KONEX,,,N,N,N,N, ,N,5980,200,2,3.46,5980,1,0.01,5980,5980,5980,6640,4920,5780,5980.00,0.00,0,0,6040,5910,5820,5690,5600,5865,5645,135,860,500,3930,10,1,27025220,1616,-56.95,7.89,12,0.00,-105.00,758.00,6840,20230307,-12.57,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,6840,-12.57,20230307,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230906,160709,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-150,5,-2.53,51180670,8884,574.27,5950,5950,5730,6810,5050,5930,5760.99,0.00,0,0,6143,6036,5893,5786,5643,5965,5715,135,880,500,4030,10,1,27025220,1562,-55.05,7.63,12,0.03,-105.00,758.00,6840,20230307,-15.50,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230906,150710,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-150,5,-2.53,51180670,8884,574.27,5950,5950,5730,6810,5050,5930,5760.99,0.00,0,0,6143,6036,5893,5786,5643,5965,5715,135,880,500,4030,10,1,27025220,1562,-55.05,7.63,12,0.03,-105.00,758.00,6840,20230307,-15.50,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230906,140712,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-150,5,-2.53,49573190,8605,556.24,5950,5950,5730,6810,5050,5930,5760.98,0.00,0,0,6143,6036,5893,5786,5643,5965,5715,135,880,500,4030,10,1,27025220,1562,-55.05,7.63,12,0.03,-105.00,758.00,6840,20230307,-15.50,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230906,130704,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-140,5,-2.36,48569060,8431,544.99,5950,5950,5730,6810,5050,5930,5760.77,0.00,0,0,6143,6036,5893,5786,5643,5965,5715,135,880,500,4030,10,1,27025220,1565,-55.14,7.64,12,0.03,-105.00,758.00,6840,20230307,-15.35,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,6840,-15.35,20230307,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230906,120717,57,100.00,KONEX,,,N,N,N,N, ,N,5940,10,2,0.17,359190,62,4.01,5950,5950,5730,6810,5050,5930,5793.39,0.00,0,0,6143,6036,5893,5786,5643,5965,5715,135,880,500,4030,10,1,27025220,1605,-56.57,7.84,12,0.00,-105.00,758.00,6840,20230307,-13.16,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,6840,-13.16,20230307,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230906,110718,57,100.00,KONEX,,,N,N,N,N, ,N,5940,10,2,0.17,359190,62,4.01,5950,5950,5730,6810,5050,5930,5793.39,0.00,0,0,6143,6036,5893,5786,5643,5965,5715,135,880,500,4030,10,1,27025220,1605,-56.57,7.84,12,0.00,-105.00,758.00,6840,20230307,-13.16,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,6840,-13.16,20230307,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230906,100655,57,100.00,KONEX,,,N,N,N,N, ,N,5940,10,2,0.17,359190,62,4.01,5950,5950,5730,6810,5050,5930,5793.39,0.00,0,0,6143,6036,5893,5786,5643,5965,5715,135,880,500,4030,10,1,27025220,1605,-56.57,7.84,12,0.00,-105.00,758.00,6840,20230307,-13.16,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,6840,-13.16,20230307,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230906,090703,57,100.00,KONEX,,,N,N,N,N, ,N,5950,20,2,0.34,5950,1,0.06,5950,5950,5950,6810,5050,5930,5950.00,0.00,0,0,6143,6036,5893,5786,5643,5965,5715,135,880,500,4030,10,1,27025220,1608,-56.67,7.85,12,0.00,-105.00,758.00,6840,20230307,-13.01,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,6840,-13.01,20230307,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230905,160703,57,100.00,KONEX,,,N,N,N,N, ,N,5930,140,2,2.42,8924210,1547,144.44,6000,6000,5750,6650,4930,5790,5768.72,0.00,0,0,5876,5832,5796,5752,5716,5815,5735,135,860,500,3930,10,1,27025220,1603,-56.48,7.82,12,0.01,-105.00,758.00,7210,20220902,-17.75,4745,20221228,24.97,6840,-13.30,20230307,4950,19.80,20230102,6840,-13.30,20230307,4745,24.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230905,150714,57,100.00,KONEX,,,N,N,N,N, ,N,5800,10,2,0.17,8552880,1483,138.47,6000,6000,5750,6650,4930,5790,5767.28,0.00,0,0,5876,5832,5796,5752,5716,5815,5735,135,860,500,3930,10,1,27025220,1567,-55.24,7.65,12,0.01,-105.00,758.00,7210,20220902,-19.56,4745,20221228,22.23,6840,-15.20,20230307,4950,17.17,20230102,6840,-15.20,20230307,4745,22.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230905,140713,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-40,5,-0.69,5389220,935,87.30,6000,6000,5750,6650,4930,5790,5763.87,0.00,0,0,5876,5832,5796,5752,5716,5815,5735,135,860,500,3930,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,7210,20220902,-20.25,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230905,130654,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-10,5,-0.17,1936720,335,31.28,6000,6000,5770,6650,4930,5790,5781.25,0.00,0,0,5876,5832,5796,5752,5716,5815,5735,135,860,500,3930,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,7210,20220902,-19.83,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230905,120658,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-10,5,-0.17,1064940,184,17.18,6000,6000,5780,6650,4930,5790,5787.72,0.00,0,0,5876,5832,5796,5752,5716,5815,5735,135,860,500,3930,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,7210,20220902,-19.83,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230905,110704,57,100.00,KONEX,,,N,N,N,N, ,N,5980,190,2,3.28,590980,102,9.52,6000,6000,5780,6650,4930,5790,5793.92,0.00,0,0,5876,5832,5796,5752,5716,5815,5735,135,860,500,3930,10,1,27025220,1616,-56.95,7.89,12,0.00,-105.00,758.00,7210,20220902,-17.06,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,6840,-12.57,20230307,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230905,100654,57,100.00,KONEX,,,N,N,N,N, ,N,5980,190,2,3.28,590980,102,9.52,6000,6000,5780,6650,4930,5790,5793.92,0.00,0,0,5876,5832,5796,5752,5716,5815,5735,135,860,500,3930,10,1,27025220,1616,-56.95,7.89,12,0.00,-105.00,758.00,7210,20220902,-17.06,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,6840,-12.57,20230307,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230905,090653,57,100.00,KONEX,,,N,N,N,N, ,N,6000,210,2,3.63,6000,1,0.09,6000,6000,6000,6650,4930,5790,6000.00,0.00,0,0,5876,5832,5796,5752,5716,5815,5735,135,860,500,3930,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7210,20220902,-16.78,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,6840,-12.28,20230307,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230904,160652,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-10,5,-0.17,6185750,1071,138.19,5840,5840,5760,6670,4930,5800,5775.68,0.00,0,0,5973,5886,5803,5716,5633,5845,5675,135,870,500,3940,10,1,27025220,1565,-55.14,7.64,12,0.00,-105.00,758.00,7260,20220901,-20.25,4745,20221228,22.02,6840,-15.35,20230307,4950,16.97,20230102,6840,-15.35,20230307,4745,22.02,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230904,150643,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-40,5,-0.69,6156800,1066,137.55,5840,5840,5760,6670,4930,5800,5775.61,0.00,0,0,5973,5886,5803,5716,5633,5845,5675,135,870,500,3940,10,1,27025220,1557,-54.86,7.60,12,0.00,-105.00,758.00,7260,20220901,-20.66,4745,20221228,21.39,6840,-15.79,20230307,4950,16.36,20230102,6840,-15.79,20230307,4745,21.39,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230904,140638,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,2987270,516,66.58,5840,5840,5770,6670,4930,5800,5789.28,0.00,0,0,5973,5886,5803,5716,5633,5845,5675,135,870,500,3940,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,7260,20220901,-20.39,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230904,130650,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-30,5,-0.52,2409270,416,53.68,5840,5840,5770,6670,4930,5800,5791.51,0.00,0,0,5973,5886,5803,5716,5633,5845,5675,135,870,500,3940,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,7260,20220901,-20.52,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,6840,-15.64,20230307,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230904,120636,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-30,5,-0.52,2409270,416,53.68,5840,5840,5770,6670,4930,5800,5791.51,0.00,0,0,5973,5886,5803,5716,5633,5845,5675,135,870,500,3940,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,7260,20220901,-20.52,4745,20221228,21.60,6840,-15.64,20230307,4950,16.57,20230102,6840,-15.64,20230307,4745,21.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230904,110628,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,2126540,367,47.35,5840,5840,5780,6670,4930,5800,5794.39,0.00,0,0,5973,5886,5803,5716,5633,5845,5675,135,870,500,3940,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,7260,20220901,-20.39,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230904,100632,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,1953140,337,43.48,5840,5840,5780,6670,4930,5800,5795.67,0.00,0,0,5973,5886,5803,5716,5633,5845,5675,135,870,500,3940,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,7260,20220901,-20.39,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230904,090643,57,100.00,KONEX,,,N,N,N,N, ,N,5840,40,2,0.69,5840,1,0.13,5840,5840,5840,6670,4930,5800,5840.00,0.00,0,0,5973,5886,5803,5716,5633,5845,5675,135,870,500,3940,10,1,27025220,1578,-55.62,7.70,12,0.00,-105.00,758.00,7260,20220901,-19.56,4745,20221228,23.08,6840,-14.62,20230307,4950,17.98,20230102,6840,-14.62,20230307,4745,23.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230901,160633,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,4457520,775,50.36,5890,5890,5720,6670,4930,5800,5751.64,0.00,0,0,5913,5856,5793,5736,5673,5825,5705,135,870,500,3940,10,1,27025220,1567,-55.24,7.65,12,0.00,-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
20230901,150640,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,4457520,775,50.36,5890,5890,5720,6670,4930,5800,5751.64,0.00,0,0,5913,5856,5793,5736,5673,5825,5705,135,870,500,3940,10,1,27025220,1567,-55.24,7.65,12,0.00,-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
20230901,140644,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,4457520,775,50.36,5890,5890,5720,6670,4930,5800,5751.64,0.00,0,0,5913,5856,5793,5736,5673,5825,5705,135,870,500,3940,10,1,27025220,1567,-55.24,7.65,12,0.00,-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
20230901,130627,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-10,5,-0.17,4069580,708,46.00,5890,5890,5720,6670,4930,5800,5747.99,0.00,0,0,5913,5856,5793,5736,5673,5825,5705,135,870,500,3940,10,1,27025220,1565,-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
20230901,120630,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,4063790,707,45.94,5890,5890,5720,6670,4930,5800,5747.93,0.00,0,0,5913,5856,5793,5736,5673,5825,5705,135,870,500,3940,10,1,27025220,1567,-55.24,7.65,12,0.00,-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
20230901,110635,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,2197420,382,24.82,5890,5890,5720,6670,4930,5800,5752.41,0.00,0,0,5913,5856,5793,5736,5673,5825,5705,135,870,500,3940,10,1,27025220,1567,-55.24,7.65,12,0.00,-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
20230901,100627,57,100.00,KONEX,,,N,N,N,N, ,N,5870,70,2,1.21,972730,170,11.05,5890,5890,5720,6670,4930,5800,5721.94,0.00,0,0,5913,5856,5793,5736,5673,5825,5705,135,870,500,3940,10,1,27025220,1586,-55.90,7.74,12,0.00,-105.00,758.00,7260,20220901,-19.15,4745,20221228,23.71,6840,-14.18,20230307,4950,18.59,20230102,7260,-19.15,20220901,4745,23.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230901,090619,57,100.00,KONEX,,,N,N,N,N, ,N,5890,90,2,1.55,5890,1,0.06,5890,5890,5890,6670,4930,5800,5890.00,0.00,0,0,5913,5856,5793,5736,5673,5825,5705,135,870,500,3940,10,1,27025220,1592,-56.10,7.77,12,0.00,-105.00,758.00,7260,20220901,-18.87,4745,20221228,24.13,6840,-13.89,20230307,4950,18.99,20230102,7260,-18.87,20220901,4745,24.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N