KissMeData/176750/price/prices-20231001.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
20231031,160915,57,100.00,KONEX,,,N,N,N,N, ,N,5920,240,2,4.23,30502330,5632,263.18,5430,5920,5310,6530,4830,5680,5415.90,0.00,0,0,5913,5796,5603,5486,5293,5855,5545,135,850,500,3860,10,1,27025220,1600,-56.38,7.81,12,0.02,-105.00,758.00,6840,20230307,-13.45,4745,20221228,24.76,6840,-13.45,20230307,4950,19.60,20230102,6840,-13.45,20230307,4745,24.76,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231031,150924,57,100.00,KONEX,,,N,N,N,N, ,N,5440,-240,5,-4.23,22050880,4097,191.45,5430,5640,5310,6530,4830,5680,5382.20,0.00,0,0,5913,5796,5603,5486,5293,5855,5545,135,850,500,3860,10,1,27025220,1470,-51.81,7.18,12,0.02,-105.00,758.00,6840,20230307,-20.47,4745,20221228,14.65,6840,-20.47,20230307,4950,9.90,20230102,6840,-20.47,20230307,4745,14.65,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231031,140931,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-290,5,-5.11,20436730,3798,177.48,5430,5640,5310,6530,4830,5680,5380.92,0.00,0,0,5913,5796,5603,5486,5293,5855,5545,135,850,500,3860,10,1,27025220,1457,-51.33,7.11,12,0.01,-105.00,758.00,6840,20230307,-21.20,4745,20221228,13.59,6840,-21.20,20230307,4950,8.89,20230102,6840,-21.20,20230307,4745,13.59,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231031,130924,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-280,5,-4.93,19117790,3552,165.98,5430,5640,5310,6530,4830,5680,5382.26,0.00,0,0,5913,5796,5603,5486,5293,5855,5545,135,850,500,3860,10,1,27025220,1459,-51.43,7.12,12,0.01,-105.00,758.00,6840,20230307,-21.05,4745,20221228,13.80,6840,-21.05,20230307,4950,9.09,20230102,6840,-21.05,20230307,4745,13.80,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231031,120922,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-290,5,-5.11,13792770,2551,119.21,5430,5640,5310,6530,4830,5680,5406.81,0.00,0,0,5913,5796,5603,5486,5293,5855,5545,135,850,500,3860,10,1,27025220,1457,-51.33,7.11,12,0.01,-105.00,758.00,6840,20230307,-21.20,4745,20221228,13.59,6840,-21.20,20230307,4950,8.89,20230102,6840,-21.20,20230307,4745,13.59,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231031,110947,57,100.00,KONEX,,,N,N,N,N, ,N,5460,-220,5,-3.87,11738770,2171,101.45,5430,5640,5310,6530,4830,5680,5407.08,0.00,0,0,5913,5796,5603,5486,5293,5855,5545,135,850,500,3860,10,1,27025220,1476,-52.00,7.20,12,0.01,-105.00,758.00,6840,20230307,-20.18,4745,20221228,15.07,6840,-20.18,20230307,4950,10.30,20230102,6840,-20.18,20230307,4745,15.07,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231031,100931,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-190,5,-3.35,4665340,860,40.19,5430,5640,5420,6530,4830,5680,5424.81,0.00,0,0,5913,5796,5603,5486,5293,5855,5545,135,850,500,3860,10,1,27025220,1484,-52.29,7.24,12,0.00,-105.00,758.00,6840,20230307,-19.74,4745,20221228,15.70,6840,-19.74,20230307,4950,10.91,20230102,6840,-19.74,20230307,4745,15.70,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231031,090931,57,100.00,KONEX,,,N,N,N,N, ,N,5640,-40,5,-0.70,11070,2,0.09,5430,5640,5430,6530,4830,5680,5535.00,0.00,0,0,5913,5796,5603,5486,5293,5855,5545,135,850,500,3860,10,1,27025220,1524,-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
20231030,160913,57,100.00,KONEX,,,N,N,N,N, ,N,5680,220,2,4.03,11729820,2140,193.14,5410,5720,5410,6270,4650,5460,5481.22,0.00,0,0,6526,5992,5706,5172,4886,6260,5440,135,810,500,3710,10,1,27025220,1535,-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
20231030,150854,57,100.00,KONEX,,,N,N,N,N, ,N,5460,0,3,0.00,5645850,1040,93.86,5410,5720,5410,6270,4650,5460,5428.70,0.00,0,0,6526,5992,5706,5172,4886,6260,5440,135,810,500,3710,10,1,27025220,1476,-52.00,7.20,12,0.00,-105.00,758.00,6840,20230307,-20.18,4745,20221228,15.07,6840,-20.18,20230307,4950,10.30,20230102,6840,-20.18,20230307,4745,15.07,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231030,140852,57,100.00,KONEX,,,N,N,N,N, ,N,5490,30,2,0.55,5629570,1037,93.59,5410,5720,5410,6270,4650,5460,5428.71,0.00,0,0,6526,5992,5706,5172,4886,6260,5440,135,810,500,3710,10,1,27025220,1484,-52.29,7.24,12,0.00,-105.00,758.00,6840,20230307,-19.74,4745,20221228,15.70,6840,-19.74,20230307,4950,10.91,20230102,6840,-19.74,20230307,4745,15.70,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231030,130855,57,100.00,KONEX,,,N,N,N,N, ,N,5680,220,2,4.03,2639580,486,43.86,5410,5720,5410,6270,4650,5460,5431.23,0.00,0,0,6526,5992,5706,5172,4886,6260,5440,135,810,500,3710,10,1,27025220,1535,-54.10,7.49,12,0.00,-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
20231030,120848,57,100.00,KONEX,,,N,N,N,N, ,N,5680,220,2,4.03,2639580,486,43.86,5410,5720,5410,6270,4650,5460,5431.23,0.00,0,0,6526,5992,5706,5172,4886,6260,5440,135,810,500,3710,10,1,27025220,1535,-54.10,7.49,12,0.00,-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
20231030,110849,57,100.00,KONEX,,,N,N,N,N, ,N,5680,220,2,4.03,2639580,486,43.86,5410,5720,5410,6270,4650,5460,5431.23,0.00,0,0,6526,5992,5706,5172,4886,6260,5440,135,810,500,3710,10,1,27025220,1535,-54.10,7.49,12,0.00,-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
20231030,100847,57,100.00,KONEX,,,N,N,N,N, ,N,5720,260,2,4.76,11130,2,0.18,5410,5720,5410,6270,4650,5460,5565.00,0.00,0,0,6526,5992,5706,5172,4886,6260,5440,135,810,500,3710,10,1,27025220,1546,-54.48,7.55,12,0.00,-105.00,758.00,6840,20230307,-16.37,4745,20221228,20.55,6840,-16.37,20230307,4950,15.56,20230102,6840,-16.37,20230307,4745,20.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231030,090844,57,100.00,KONEX,,,N,N,N,N, ,N,5720,260,2,4.76,11130,2,0.18,5410,5720,5410,6270,4650,5460,5565.00,0.00,0,0,6526,5992,5706,5172,4886,6260,5440,135,810,500,3710,10,1,27025220,1546,-54.48,7.55,12,0.00,-105.00,758.00,6840,20230307,-16.37,4745,20221228,20.55,6840,-16.37,20230307,4950,15.56,20230102,6840,-16.37,20230307,4745,20.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231027,160813,57,100.00,KONEX,,,N,N,N,N, ,N,5460,-400,5,-6.83,6288130,1108,66.91,5420,6240,5420,6730,4990,5860,5675.21,0.00,0,0,6180,6020,5710,5550,5240,6100,5630,135,870,500,3980,10,1,27025220,1476,-52.00,7.20,12,0.00,-105.00,758.00,6840,20230307,-20.18,4745,20221228,15.07,6840,-20.18,20230307,4950,10.30,20230102,6840,-20.18,20230307,4745,15.07,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231027,150847,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-230,5,-3.92,3465350,606,36.59,5420,6240,5420,6730,4990,5860,5718.40,0.00,0,0,6180,6020,5710,5550,5240,6100,5630,135,870,500,3980,10,1,27025220,1522,-53.62,7.43,12,0.00,-105.00,758.00,6840,20230307,-17.69,4745,20221228,18.65,6840,-17.69,20230307,4950,13.74,20230102,6840,-17.69,20230307,4745,18.65,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231027,140844,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-360,5,-6.14,3459720,605,36.53,5420,6240,5420,6730,4990,5860,5718.55,0.00,0,0,6180,6020,5710,5550,5240,6100,5630,135,870,500,3980,10,1,27025220,1486,-52.38,7.26,12,0.00,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,6840,-19.59,20230307,4950,11.11,20230102,6840,-19.59,20230307,4745,15.91,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231027,130836,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-360,5,-6.14,3459720,605,36.53,5420,6240,5420,6730,4990,5860,5718.55,0.00,0,0,6180,6020,5710,5550,5240,6100,5630,135,870,500,3980,10,1,27025220,1486,-52.38,7.26,12,0.00,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,6840,-19.59,20230307,4950,11.11,20230102,6840,-19.59,20230307,4745,15.91,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231027,120849,57,100.00,KONEX,,,N,N,N,N, ,N,5510,-350,5,-5.97,3234080,564,34.06,5420,6240,5420,6730,4990,5860,5734.18,0.00,0,0,6180,6020,5710,5550,5240,6100,5630,135,870,500,3980,10,1,27025220,1489,-52.48,7.27,12,0.00,-105.00,758.00,6840,20230307,-19.44,4745,20221228,16.12,6840,-19.44,20230307,4950,11.31,20230102,6840,-19.44,20230307,4745,16.12,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231027,110854,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-210,5,-3.58,2197160,376,22.71,5420,6240,5420,6730,4990,5860,5843.51,0.00,0,0,6180,6020,5710,5550,5240,6100,5630,135,870,500,3980,10,1,27025220,1527,-53.81,7.45,12,0.00,-105.00,758.00,6840,20230307,-17.40,4745,20221228,19.07,6840,-17.40,20230307,4950,14.14,20230102,6840,-17.40,20230307,4745,19.07,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231027,100844,57,100.00,KONEX,,,N,N,N,N, ,N,5900,40,2,0.68,1781660,302,18.24,5420,6240,5420,6730,4990,5860,5899.54,0.00,0,0,6180,6020,5710,5550,5240,6100,5630,135,870,500,3980,10,1,27025220,1594,-56.19,7.78,12,0.00,-105.00,758.00,6840,20230307,-13.74,4745,20221228,24.34,6840,-13.74,20230307,4950,19.19,20230102,6840,-13.74,20230307,4745,24.34,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231027,090842,57,100.00,KONEX,,,N,N,N,N, ,N,6240,380,2,6.48,11660,2,0.12,5420,6240,5420,6730,4990,5860,5830.00,0.00,0,0,6180,6020,5710,5550,5240,6100,5630,135,870,500,3980,10,1,27025220,1686,-59.43,8.23,12,0.00,-105.00,758.00,6840,20230307,-8.77,4745,20221228,31.51,6840,-8.77,20230307,4950,26.06,20230102,6840,-8.77,20230307,4745,31.51,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231026,160833,57,100.00,KONEX,,,N,N,N,N, ,N,5860,340,2,6.16,9224880,1656,57.96,5450,5870,5400,6340,4700,5520,5570.58,0.00,0,0,5900,5710,5550,5360,5200,5805,5455,135,820,500,3750,10,1,27025220,1584,-55.81,7.73,12,0.01,-105.00,758.00,6840,20230307,-14.33,4745,20221228,23.50,6840,-14.33,20230307,4950,18.38,20230102,6840,-14.33,20230307,4745,23.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231026,150832,57,100.00,KONEX,,,N,N,N,N, ,N,5610,90,2,1.63,4099460,755,26.43,5450,5630,5400,6340,4700,5520,5429.75,0.00,0,0,5900,5710,5550,5360,5200,5805,5455,135,820,500,3750,10,1,27025220,1516,-53.43,7.40,12,0.00,-105.00,758.00,6840,20230307,-17.98,4745,20221228,18.23,6840,-17.98,20230307,4950,13.33,20230102,6840,-17.98,20230307,4745,18.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231026,140834,57,100.00,KONEX,,,N,N,N,N, ,N,5630,110,2,1.99,3899090,718,25.13,5450,5630,5400,6340,4700,5520,5430.49,0.00,0,0,5900,5710,5550,5360,5200,5805,5455,135,820,500,3750,10,1,27025220,1522,-53.62,7.43,12,0.00,-105.00,758.00,6840,20230307,-17.69,4745,20221228,18.65,6840,-17.69,20230307,4950,13.74,20230102,6840,-17.69,20230307,4745,18.65,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231026,130833,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-70,5,-1.27,3893460,717,25.10,5450,5450,5400,6340,4700,5520,5430.21,0.00,0,0,5900,5710,5550,5360,5200,5805,5455,135,820,500,3750,10,1,27025220,1473,-51.90,7.19,12,0.00,-105.00,758.00,6840,20230307,-20.32,4745,20221228,14.86,6840,-20.32,20230307,4950,10.10,20230102,6840,-20.32,20230307,4745,14.86,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231026,120828,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-70,5,-1.27,10900,2,0.07,5450,5450,5450,6340,4700,5520,5450.00,0.00,0,0,5900,5710,5550,5360,5200,5805,5455,135,820,500,3750,10,1,27025220,1473,-51.90,7.19,12,0.00,-105.00,758.00,6840,20230307,-20.32,4745,20221228,14.86,6840,-20.32,20230307,4950,10.10,20230102,6840,-20.32,20230307,4745,14.86,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231026,110839,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-70,5,-1.27,5450,1,0.04,5450,5450,5450,6340,4700,5520,5450.00,0.00,0,0,5900,5710,5550,5360,5200,5805,5455,135,820,500,3750,10,1,27025220,1473,-51.90,7.19,12,0.00,-105.00,758.00,6840,20230307,-20.32,4745,20221228,14.86,6840,-20.32,20230307,4950,10.10,20230102,6840,-20.32,20230307,4745,14.86,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231026,100836,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-70,5,-1.27,5450,1,0.04,5450,5450,5450,6340,4700,5520,5450.00,0.00,0,0,5900,5710,5550,5360,5200,5805,5455,135,820,500,3750,10,1,27025220,1473,-51.90,7.19,12,0.00,-105.00,758.00,6840,20230307,-20.32,4745,20221228,14.86,6840,-20.32,20230307,4950,10.10,20230102,6840,-20.32,20230307,4745,14.86,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231026,090833,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5900,5710,5550,5360,5200,5805,5455,135,820,500,3750,10,1,27025220,1492,-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
20231025,160835,57,100.00,KONEX,,,N,N,N,N, ,N,5520,-150,5,-2.65,15532270,2857,15.02,5450,5740,5390,6520,4820,5670,5436.57,0.00,0,0,5863,5766,5573,5476,5283,5815,5525,135,850,500,3850,10,1,27025220,1492,-52.57,7.28,12,0.01,-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
20231025,150835,57,100.00,KONEX,,,N,N,N,N, ,N,5440,-230,5,-4.06,2854230,524,2.75,5450,5740,5440,6520,4820,5670,5447.00,0.00,0,0,5863,5766,5573,5476,5283,5815,5525,135,850,500,3850,10,1,27025220,1470,-51.81,7.18,12,0.00,-105.00,758.00,6840,20230307,-20.47,4745,20221228,14.65,6840,-20.47,20230307,4950,9.90,20230102,6840,-20.47,20230307,4745,14.65,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231025,140829,57,100.00,KONEX,,,N,N,N,N, ,N,5520,-150,5,-2.65,1766230,324,1.70,5450,5740,5450,6520,4820,5670,5451.33,0.00,0,0,5863,5766,5573,5476,5283,5815,5525,135,850,500,3850,10,1,27025220,1492,-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
20231025,130830,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-220,5,-3.88,1101190,202,1.06,5450,5740,5450,6520,4820,5670,5451.44,0.00,0,0,5863,5766,5573,5476,5283,5815,5525,135,850,500,3850,10,1,27025220,1473,-51.90,7.19,12,0.00,-105.00,758.00,6840,20230307,-20.32,4745,20221228,14.86,6840,-20.32,20230307,4950,10.10,20230102,6840,-20.32,20230307,4745,14.86,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231025,120832,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-220,5,-3.88,556190,102,0.54,5450,5740,5450,6520,4820,5670,5452.84,0.00,0,0,5863,5766,5573,5476,5283,5815,5525,135,850,500,3850,10,1,27025220,1473,-51.90,7.19,12,0.00,-105.00,758.00,6840,20230307,-20.32,4745,20221228,14.86,6840,-20.32,20230307,4950,10.10,20230102,6840,-20.32,20230307,4745,14.86,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231025,110833,57,100.00,KONEX,,,N,N,N,N, ,N,5740,70,2,1.23,11190,2,0.01,5450,5740,5450,6520,4820,5670,5595.00,0.00,0,0,5863,5766,5573,5476,5283,5815,5525,135,850,500,3850,10,1,27025220,1551,-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
20231025,100834,57,100.00,KONEX,,,N,N,N,N, ,N,5740,70,2,1.23,11190,2,0.01,5450,5740,5450,6520,4820,5670,5595.00,0.00,0,0,5863,5766,5573,5476,5283,5815,5525,135,850,500,3850,10,1,27025220,1551,-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
20231025,090829,57,100.00,KONEX,,,N,N,N,N, ,N,5740,70,2,1.23,11190,2,0.01,5450,5740,5450,6520,4820,5670,5595.00,0.00,0,0,5863,5766,5573,5476,5283,5815,5525,135,850,500,3850,10,1,27025220,1551,-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
20231024,160812,57,100.00,KONEX,,,N,N,N,N, ,N,5670,20,2,0.35,104728700,19021,450.73,5470,5670,5380,6490,4810,5650,5505.95,0.00,0,0,6083,5866,5633,5416,5183,5975,5525,135,840,500,3840,10,1,27025220,1532,-54.00,7.48,12,0.07,-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
20231024,150826,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-170,5,-3.01,89917300,16321,386.75,5470,5600,5380,6490,4810,5650,5509.30,0.00,0,0,6083,5866,5633,5416,5183,5975,5525,135,840,500,3840,10,1,27025220,1481,-52.19,7.23,12,0.06,-105.00,758.00,6840,20230307,-19.88,4745,20221228,15.49,6840,-19.88,20230307,4950,10.71,20230102,6840,-19.88,20230307,4745,15.49,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231024,140810,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-50,5,-0.88,66689560,12016,284.74,5470,5600,5380,6490,4810,5650,5550.06,0.00,0,0,6083,5866,5633,5416,5183,5975,5525,135,840,500,3840,10,1,27025220,1513,-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
20231024,130817,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-70,5,-1.24,66683960,12015,284.72,5470,5590,5380,6490,4810,5650,5550.06,0.00,0,0,6083,5866,5633,5416,5183,5975,5525,135,840,500,3840,10,1,27025220,1508,-53.14,7.36,12,0.04,-105.00,758.00,6840,20230307,-18.42,4745,20221228,17.60,6840,-18.42,20230307,4950,12.73,20230102,6840,-18.42,20230307,4745,17.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231024,120825,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-70,5,-1.24,19214900,3508,83.13,5470,5590,5380,6490,4810,5650,5477.45,0.00,0,0,6083,5866,5633,5416,5183,5975,5525,135,840,500,3840,10,1,27025220,1508,-53.14,7.36,12,0.01,-105.00,758.00,6840,20230307,-18.42,4745,20221228,17.60,6840,-18.42,20230307,4950,12.73,20230102,6840,-18.42,20230307,4745,17.60,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231024,110820,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-160,5,-2.83,11659930,2151,50.97,5470,5500,5380,6490,4810,5650,5420.70,0.00,0,0,6083,5866,5633,5416,5183,5975,5525,135,840,500,3840,10,1,27025220,1484,-52.29,7.24,12,0.01,-105.00,758.00,6840,20230307,-19.74,4745,20221228,15.70,6840,-19.74,20230307,4950,10.91,20230102,6840,-19.74,20230307,4745,15.70,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231024,100812,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-250,5,-4.42,8192040,1507,35.71,5470,5470,5400,6490,4810,5650,5435.99,0.00,0,0,6083,5866,5633,5416,5183,5975,5525,135,840,500,3840,10,1,27025220,1459,-51.43,7.12,12,0.01,-105.00,758.00,6840,20230307,-21.05,4745,20221228,13.80,6840,-21.05,20230307,4950,9.09,20230102,6840,-21.05,20230307,4745,13.80,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231024,090819,57,100.00,KONEX,,,N,N,N,N, ,N,5650,0,3,0.00,0,0,0.00,0,0,0,6490,4810,5650,0.00,0.00,0,0,6083,5866,5633,5416,5183,5975,5525,135,840,500,3840,10,1,27025220,1527,-53.81,7.45,12,0.00,-105.00,758.00,6840,20230307,-17.40,4745,20221228,19.07,6840,-17.40,20230307,4950,14.14,20230102,6840,-17.40,20230307,4745,19.07,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231023,160807,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-30,5,-0.53,22959070,4220,364.11,5460,5850,5400,6530,4830,5680,5440.54,0.00,0,0,6186,5932,5666,5412,5146,6060,5540,135,850,500,3860,10,1,27025220,1527,-53.81,7.45,12,0.02,-105.00,758.00,6840,20230307,-17.40,4745,20221228,19.07,6840,-17.40,20230307,4950,14.14,20230102,6840,-17.40,20230307,4745,19.07,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231023,150812,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-270,5,-4.75,17149820,3155,272.22,5460,5850,5400,6530,4830,5680,5435.76,0.00,0,0,6186,5932,5666,5412,5146,6060,5540,135,850,500,3860,10,1,27025220,1462,-51.52,7.14,12,0.01,-105.00,758.00,6840,20230307,-20.91,4745,20221228,14.01,6840,-20.91,20230307,4950,9.29,20230102,6840,-20.91,20230307,4745,14.01,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231023,140809,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-210,5,-3.70,5047120,923,79.64,5460,5850,5460,6530,4830,5680,5468.17,0.00,0,0,6186,5932,5666,5412,5146,6060,5540,135,850,500,3860,10,1,27025220,1478,-52.10,7.22,12,0.00,-105.00,758.00,6840,20230307,-20.03,4745,20221228,15.28,6840,-20.03,20230307,4950,10.51,20230102,6840,-20.03,20230307,4745,15.28,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231023,130816,57,100.00,KONEX,,,N,N,N,N, ,N,5800,120,2,2.11,3839120,703,60.66,5460,5850,5460,6530,4830,5680,5461.05,0.00,0,0,6186,5932,5666,5412,5146,6060,5540,135,850,500,3860,10,1,27025220,1567,-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
20231023,120807,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-210,5,-3.70,3833320,702,60.57,5460,5850,5460,6530,4830,5680,5460.57,0.00,0,0,6186,5932,5666,5412,5146,6060,5540,135,850,500,3860,10,1,27025220,1478,-52.10,7.22,12,0.00,-105.00,758.00,6840,20230307,-20.03,4745,20221228,15.28,6840,-20.03,20230307,4950,10.51,20230102,6840,-20.03,20230307,4745,15.28,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231023,110805,57,100.00,KONEX,,,N,N,N,N, ,N,5460,-220,5,-3.87,3822000,700,60.40,5460,5460,5460,6530,4830,5680,5460.00,0.00,0,0,6186,5932,5666,5412,5146,6060,5540,135,850,500,3860,10,1,27025220,1476,-52.00,7.20,12,0.00,-105.00,758.00,6840,20230307,-20.18,4745,20221228,15.07,6840,-20.18,20230307,4950,10.30,20230102,6840,-20.18,20230307,4745,15.07,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231023,100800,57,100.00,KONEX,,,N,N,N,N, ,N,5680,0,3,0.00,0,0,0.00,0,0,0,6530,4830,5680,0.00,0.00,0,0,6186,5932,5666,5412,5146,6060,5540,135,850,500,3860,10,1,27025220,1535,-54.10,7.49,12,0.00,-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
20231023,090817,57,100.00,KONEX,,,N,N,N,N, ,N,5680,0,3,0.00,0,0,0.00,0,0,0,6530,4830,5680,0.00,0.00,0,0,6186,5932,5666,5412,5146,6060,5540,135,850,500,3860,10,1,27025220,1535,-54.10,7.49,12,0.00,-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
20231020,160804,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-140,5,-2.41,6329850,1159,54.21,5450,5920,5400,6690,4950,5820,5461.48,0.00,0,0,6160,5990,5720,5550,5280,5855,5415,135,870,500,3950,10,1,27025220,1535,-54.10,7.49,12,0.00,-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
20231020,150804,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-190,5,-3.26,5032550,929,43.45,5450,5920,5400,6690,4950,5820,5417.17,0.00,0,0,6160,5990,5720,5550,5280,5855,5415,135,870,500,3950,10,1,27025220,1522,-53.62,7.43,12,0.00,-105.00,758.00,6840,20230307,-17.69,4745,20221228,18.65,6840,-17.69,20230307,4950,13.74,20230102,6840,-17.69,20230307,4745,18.65,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231020,140811,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-420,5,-7.22,5026920,928,43.41,5450,5920,5400,6690,4950,5820,5416.94,0.00,0,0,6160,5990,5720,5550,5280,5855,5415,135,870,500,3950,10,1,27025220,1459,-51.43,7.12,12,0.00,-105.00,758.00,6840,20230307,-21.05,4745,20221228,13.80,6840,-21.05,20230307,4950,9.09,20230102,6840,-21.05,20230307,4745,13.80,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231020,130748,57,100.00,KONEX,,,N,N,N,N, ,N,5920,100,2,1.72,11370,2,0.09,5450,5920,5450,6690,4950,5820,5685.00,0.00,0,0,6160,5990,5720,5550,5280,5855,5415,135,870,500,3950,10,1,27025220,1600,-56.38,7.81,12,0.00,-105.00,758.00,6840,20230307,-13.45,4745,20221228,24.76,6840,-13.45,20230307,4950,19.60,20230102,6840,-13.45,20230307,4745,24.76,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231020,120759,57,100.00,KONEX,,,N,N,N,N, ,N,5920,100,2,1.72,11370,2,0.09,5450,5920,5450,6690,4950,5820,5685.00,0.00,0,0,6160,5990,5720,5550,5280,5855,5415,135,870,500,3950,10,1,27025220,1600,-56.38,7.81,12,0.00,-105.00,758.00,6840,20230307,-13.45,4745,20221228,24.76,6840,-13.45,20230307,4950,19.60,20230102,6840,-13.45,20230307,4745,24.76,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231020,110808,57,100.00,KONEX,,,N,N,N,N, ,N,5920,100,2,1.72,11370,2,0.09,5450,5920,5450,6690,4950,5820,5685.00,0.00,0,0,6160,5990,5720,5550,5280,5855,5415,135,870,500,3950,10,1,27025220,1600,-56.38,7.81,12,0.00,-105.00,758.00,6840,20230307,-13.45,4745,20221228,24.76,6840,-13.45,20230307,4950,19.60,20230102,6840,-13.45,20230307,4745,24.76,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231020,100759,57,100.00,KONEX,,,N,N,N,N, ,N,5920,100,2,1.72,11370,2,0.09,5450,5920,5450,6690,4950,5820,5685.00,0.00,0,0,6160,5990,5720,5550,5280,5855,5415,135,870,500,3950,10,1,27025220,1600,-56.38,7.81,12,0.00,-105.00,758.00,6840,20230307,-13.45,4745,20221228,24.76,6840,-13.45,20230307,4950,19.60,20230102,6840,-13.45,20230307,4745,24.76,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231020,090800,57,100.00,KONEX,,,N,N,N,N, ,N,5820,0,3,0.00,0,0,0.00,0,0,0,6690,4950,5820,0.00,0.00,0,0,6160,5990,5720,5550,5280,5855,5415,135,870,500,3950,10,1,27025220,1573,-55.43,7.68,12,0.00,-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
20231019,160757,57,100.00,KONEX,,,N,N,N,N, ,N,5820,100,2,1.75,11732450,2138,53.76,5890,5890,5450,6570,4870,5720,5487.58,0.00,0,0,6160,5940,5670,5450,5180,5805,5315,135,850,500,3880,10,1,27025220,1573,-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
20231019,150750,57,100.00,KONEX,,,N,N,N,N, ,N,5820,100,2,1.75,11732450,2138,53.76,5890,5890,5450,6570,4870,5720,5487.58,0.00,0,0,6160,5940,5670,5450,5180,5805,5315,135,850,500,3880,10,1,27025220,1573,-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
20231019,140800,57,100.00,KONEX,,,N,N,N,N, ,N,5820,100,2,1.75,11732450,2138,53.76,5890,5890,5450,6570,4870,5720,5487.58,0.00,0,0,6160,5940,5670,5450,5180,5805,5315,135,850,500,3880,10,1,27025220,1573,-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
20231019,130752,57,100.00,KONEX,,,N,N,N,N, ,N,5820,100,2,1.75,11732450,2138,53.76,5890,5890,5450,6570,4870,5720,5487.58,0.00,0,0,6160,5940,5670,5450,5180,5805,5315,135,850,500,3880,10,1,27025220,1573,-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
20231019,120759,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-220,5,-3.85,7555150,1373,34.52,5890,5890,5500,6570,4870,5720,5502.66,0.00,0,0,6160,5940,5670,5450,5180,5805,5315,135,850,500,3880,10,1,27025220,1486,-52.38,7.26,12,0.01,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,6840,-19.59,20230307,4950,11.11,20230102,6840,-19.59,20230307,4745,15.91,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231019,110754,57,100.00,KONEX,,,N,N,N,N, ,N,5870,150,2,2.62,1339140,243,6.11,5890,5890,5500,6570,4870,5720,5510.86,0.00,0,0,6160,5940,5670,5450,5180,5805,5315,135,850,500,3880,10,1,27025220,1586,-55.90,7.74,12,0.00,-105.00,758.00,6840,20230307,-14.18,4745,20221228,23.71,6840,-14.18,20230307,4950,18.59,20230102,6840,-14.18,20230307,4745,23.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231019,100748,57,100.00,KONEX,,,N,N,N,N, ,N,5870,150,2,2.62,1339140,243,6.11,5890,5890,5500,6570,4870,5720,5510.86,0.00,0,0,6160,5940,5670,5450,5180,5805,5315,135,850,500,3880,10,1,27025220,1586,-55.90,7.74,12,0.00,-105.00,758.00,6840,20230307,-14.18,4745,20221228,23.71,6840,-14.18,20230307,4950,18.59,20230102,6840,-14.18,20230307,4745,23.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231019,090758,57,100.00,KONEX,,,N,N,N,N, ,N,5890,170,2,2.97,5890,1,0.03,5890,5890,5890,6570,4870,5720,5890.00,0.00,0,0,6160,5940,5670,5450,5180,5805,5315,135,850,500,3880,10,1,27025220,1592,-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
20231018,160801,57,100.00,KONEX,,,N,N,N,N, ,N,5720,90,2,1.60,21812330,3977,705.14,5890,5890,5400,6470,4790,5630,5484.62,0.00,0,0,5970,5800,5660,5490,5350,5885,5575,135,840,500,3820,10,1,27025220,1546,-54.48,7.55,12,0.01,-105.00,758.00,6840,20230307,-16.37,4745,20221228,20.55,6840,-16.37,20230307,4950,15.56,20230102,6840,-16.37,20230307,4745,20.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231018,150753,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-80,5,-1.42,19231240,3512,622.70,5890,5890,5400,6470,4790,5630,5475.87,0.00,0,0,5970,5800,5660,5490,5350,5885,5575,135,840,500,3820,10,1,27025220,1500,-52.86,7.32,12,0.01,-105.00,758.00,6840,20230307,-18.86,4745,20221228,16.97,6840,-18.86,20230307,4950,12.12,20230102,6840,-18.86,20230307,4745,16.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231018,140741,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-80,5,-1.42,18734190,3422,606.74,5890,5890,5400,6470,4790,5630,5474.63,0.00,0,0,5970,5800,5660,5490,5350,5885,5575,135,840,500,3820,10,1,27025220,1500,-52.86,7.32,12,0.01,-105.00,758.00,6840,20230307,-18.86,4745,20221228,16.97,6840,-18.86,20230307,4950,12.12,20230102,6840,-18.86,20230307,4745,16.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231018,130740,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-130,5,-2.31,18728640,3421,606.56,5890,5890,5400,6470,4790,5630,5474.61,0.00,0,0,5970,5800,5660,5490,5350,5885,5575,135,840,500,3820,10,1,27025220,1486,-52.38,7.26,12,0.01,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,6840,-19.59,20230307,4950,11.11,20230102,6840,-19.59,20230307,4745,15.91,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231018,120754,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-130,5,-2.31,18453640,3371,597.70,5890,5890,5400,6470,4790,5630,5474.23,0.00,0,0,5970,5800,5660,5490,5350,5885,5575,135,840,500,3820,10,1,27025220,1486,-52.38,7.26,12,0.01,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,6840,-19.59,20230307,4950,11.11,20230102,6840,-19.59,20230307,4745,15.91,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231018,110747,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-130,5,-2.31,17876140,3266,579.08,5890,5890,5400,6470,4790,5630,5473.40,0.00,0,0,5970,5800,5660,5490,5350,5885,5575,135,840,500,3820,10,1,27025220,1486,-52.38,7.26,12,0.01,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,6840,-19.59,20230307,4950,11.11,20230102,6840,-19.59,20230307,4745,15.91,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231018,100756,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-90,5,-1.60,12571930,2302,408.16,5890,5890,5400,6470,4790,5630,5461.31,0.00,0,0,5970,5800,5660,5490,5350,5885,5575,135,840,500,3820,10,1,27025220,1497,-52.76,7.31,12,0.01,-105.00,758.00,6840,20230307,-19.01,4745,20221228,16.75,6840,-19.01,20230307,4950,11.92,20230102,6840,-19.01,20230307,4745,16.75,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231018,090742,57,100.00,KONEX,,,N,N,N,N, ,N,5890,260,2,4.62,5890,1,0.18,5890,5890,5890,6470,4790,5630,5890.00,0.00,0,0,5970,5800,5660,5490,5350,5885,5575,135,840,500,3820,10,1,27025220,1592,-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
20231017,160747,57,100.00,KONEX,,,N,N,N,N, ,N,5630,110,2,1.99,3131710,564,10.97,5520,5830,5520,6340,4700,5520,5552.68,0.00,0,0,6213,5866,5613,5266,5013,5740,5140,135,820,500,3750,10,1,27025220,1522,-53.62,7.43,12,0.00,-105.00,758.00,6840,20230307,-17.69,4745,20221228,18.65,6840,-17.69,20230307,4950,13.74,20230102,6840,-17.69,20230307,4745,18.65,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231017,150753,57,100.00,KONEX,,,N,N,N,N, ,N,5640,120,2,2.17,2532430,456,8.87,5520,5830,5520,6340,4700,5520,5553.57,0.00,0,0,6213,5866,5613,5266,5013,5740,5140,135,820,500,3750,10,1,27025220,1524,-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
20231017,140753,57,100.00,KONEX,,,N,N,N,N, ,N,5660,140,2,2.54,1132190,205,3.99,5520,5830,5520,6340,4700,5520,5522.88,0.00,0,0,6213,5866,5613,5266,5013,5740,5140,135,820,500,3750,10,1,27025220,1530,-53.90,7.47,12,0.00,-105.00,758.00,6840,20230307,-17.25,4745,20221228,19.28,6840,-17.25,20230307,4950,14.34,20230102,6840,-17.25,20230307,4745,19.28,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231017,130746,57,100.00,KONEX,,,N,N,N,N, ,N,5830,310,2,5.62,1120870,203,3.95,5520,5830,5520,6340,4700,5520,5521.53,0.00,0,0,6213,5866,5613,5266,5013,5740,5140,135,820,500,3750,10,1,27025220,1576,-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
20231017,120751,57,100.00,KONEX,,,N,N,N,N, ,N,5830,310,2,5.62,1120870,203,3.95,5520,5830,5520,6340,4700,5520,5521.53,0.00,0,0,6213,5866,5613,5266,5013,5740,5140,135,820,500,3750,10,1,27025220,1576,-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
20231017,110743,57,100.00,KONEX,,,N,N,N,N, ,N,5830,310,2,5.62,1120870,203,3.95,5520,5830,5520,6340,4700,5520,5521.53,0.00,0,0,6213,5866,5613,5266,5013,5740,5140,135,820,500,3750,10,1,27025220,1576,-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
20231017,100737,57,100.00,KONEX,,,N,N,N,N, ,N,5830,310,2,5.62,1120870,203,3.95,5520,5830,5520,6340,4700,5520,5521.53,0.00,0,0,6213,5866,5613,5266,5013,5740,5140,135,820,500,3750,10,1,27025220,1576,-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
20231017,090744,57,100.00,KONEX,,,N,N,N,N, ,N,5830,310,2,5.62,1120870,203,3.95,5520,5830,5520,6340,4700,5520,5521.53,0.00,0,0,6213,5866,5613,5266,5013,5740,5140,135,820,500,3750,10,1,27025220,1576,-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
20231016,160744,57,100.00,KONEX,,,N,N,N,N, ,N,5520,-120,5,-2.13,28511880,5143,470.54,5600,5960,5360,6480,4800,5640,5544.30,0.00,0,0,5800,5720,5670,5590,5540,5760,5630,135,840,500,3830,10,1,27025220,1492,-52.57,7.28,12,0.02,-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
20231016,150743,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-140,5,-2.48,27342090,4931,451.14,5600,5960,5360,6480,4800,5640,5544.94,0.00,0,0,5800,5720,5670,5590,5540,5760,5630,135,840,500,3830,10,1,27025220,1486,-52.38,7.26,12,0.02,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,6840,-19.59,20230307,4950,11.11,20230102,6840,-19.59,20230307,4745,15.91,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231016,140745,57,100.00,KONEX,,,N,N,N,N, ,N,5720,80,2,1.42,16234270,2904,265.69,5600,5960,5500,6480,4800,5640,5590.31,0.00,0,0,5800,5720,5670,5590,5540,5760,5630,135,840,500,3830,10,1,27025220,1546,-54.48,7.55,12,0.01,-105.00,758.00,6840,20230307,-16.37,4745,20221228,20.55,6840,-16.37,20230307,4950,15.56,20230102,6840,-16.37,20230307,4745,20.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231016,130739,57,100.00,KONEX,,,N,N,N,N, ,N,5720,80,2,1.42,16234270,2904,265.69,5600,5960,5500,6480,4800,5640,5590.31,0.00,0,0,5800,5720,5670,5590,5540,5760,5630,135,840,500,3830,10,1,27025220,1546,-54.48,7.55,12,0.01,-105.00,758.00,6840,20230307,-16.37,4745,20221228,20.55,6840,-16.37,20230307,4950,15.56,20230102,6840,-16.37,20230307,4745,20.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231016,120740,57,100.00,KONEX,,,N,N,N,N, ,N,5840,200,2,3.55,2273400,403,36.87,5600,5960,5600,6480,4800,5640,5641.19,0.00,0,0,5800,5720,5670,5590,5540,5760,5630,135,840,500,3830,10,1,27025220,1578,-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
20231016,110735,57,100.00,KONEX,,,N,N,N,N, ,N,5840,200,2,3.55,2273400,403,36.87,5600,5960,5600,6480,4800,5640,5641.19,0.00,0,0,5800,5720,5670,5590,5540,5760,5630,135,840,500,3830,10,1,27025220,1578,-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
20231016,100731,57,100.00,KONEX,,,N,N,N,N, ,N,5840,200,2,3.55,2273400,403,36.87,5600,5960,5600,6480,4800,5640,5641.19,0.00,0,0,5800,5720,5670,5590,5540,5760,5630,135,840,500,3830,10,1,27025220,1578,-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
20231016,090734,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,11240,2,0.18,5600,5640,5600,6480,4800,5640,5620.00,0.00,0,0,5800,5720,5670,5590,5540,5760,5630,135,840,500,3830,10,1,27025220,1524,-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
20231012,160755,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-190,5,-3.18,21332410,3767,3693.14,5620,6240,5600,6860,5080,5970,5662.97,0.00,0,0,6376,6172,5986,5782,5596,6080,5690,135,890,500,4050,10,1,27025220,1562,-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
20231012,150739,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-190,5,-3.18,21211030,3746,3672.55,5620,6240,5600,6860,5080,5970,5662.31,0.00,0,0,6376,6172,5986,5782,5596,6080,5690,135,890,500,4050,10,1,27025220,1562,-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
20231012,140738,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-190,5,-3.18,21211030,3746,3672.55,5620,6240,5600,6860,5080,5970,5662.31,0.00,0,0,6376,6172,5986,5782,5596,6080,5690,135,890,500,4050,10,1,27025220,1562,-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
20231012,130740,57,100.00,KONEX,,,N,N,N,N, ,N,5690,-280,5,-4.69,20611490,3641,3569.61,5620,6240,5600,6860,5080,5970,5660.94,0.00,0,0,6376,6172,5986,5782,5596,6080,5690,135,890,500,4050,10,1,27025220,1538,-54.19,7.51,12,0.01,-105.00,758.00,6840,20230307,-16.81,4745,20221228,19.92,6840,-16.81,20230307,4950,14.95,20230102,6840,-16.81,20230307,4745,19.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231012,120748,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-320,5,-5.36,18728240,3308,3243.14,5620,6240,5600,6860,5080,5970,5661.50,0.00,0,0,6376,6172,5986,5782,5596,6080,5690,135,890,500,4050,10,1,27025220,1527,-53.81,7.45,12,0.01,-105.00,758.00,6840,20230307,-17.40,4745,20221228,19.07,6840,-17.40,20230307,4950,14.14,20230102,6840,-17.40,20230307,4745,19.07,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231012,110747,57,100.00,KONEX,,,N,N,N,N, ,N,5980,10,2,0.17,14784040,2610,2558.82,5620,6240,5600,6860,5080,5970,5664.38,0.00,0,0,6376,6172,5986,5782,5596,6080,5690,135,890,500,4050,10,1,27025220,1616,-56.95,7.89,12,0.01,-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
20231012,100742,57,100.00,KONEX,,,N,N,N,N, ,N,6140,170,2,2.85,2983440,509,499.02,5620,6240,5620,6860,5080,5970,5861.38,0.00,0,0,6376,6172,5986,5782,5596,6080,5690,135,890,500,4050,10,1,27025220,1659,-58.48,8.10,12,0.00,-105.00,758.00,6840,20230307,-10.23,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,6840,-10.23,20230307,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231012,090748,57,100.00,KONEX,,,N,N,N,N, ,N,6240,270,2,4.52,11860,2,1.96,5620,6240,5620,6860,5080,5970,5930.00,0.00,0,0,6376,6172,5986,5782,5596,6080,5690,135,890,500,4050,10,1,27025220,1686,-59.43,8.23,12,0.00,-105.00,758.00,6840,20230307,-8.77,4745,20221228,31.51,6840,-8.77,20230307,4950,26.06,20230102,6840,-8.77,20230307,4745,31.51,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231011,160738,57,100.00,KONEX,,,N,N,N,N, ,N,5970,-30,5,-0.50,592550,102,2550.00,6190,6190,5800,6900,5100,6000,5809.31,0.00,0,0,6553,6276,5913,5636,5273,6415,5775,135,900,500,4080,10,1,27025220,1613,-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
20231011,150741,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-200,5,-3.33,586580,101,2525.00,6190,6190,5800,6900,5100,6000,5807.72,0.00,0,0,6553,6276,5913,5636,5273,6415,5775,135,900,500,4080,10,1,27025220,1567,-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
20231011,140745,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,12380,2,50.00,6190,6190,6190,6900,5100,6000,6190.00,0.00,0,0,6553,6276,5913,5636,5273,6415,5775,135,900,500,4080,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,6840,20230307,-9.50,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,6840,-9.50,20230307,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231011,130735,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,12380,2,50.00,6190,6190,6190,6900,5100,6000,6190.00,0.00,0,0,6553,6276,5913,5636,5273,6415,5775,135,900,500,4080,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,6840,20230307,-9.50,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,6840,-9.50,20230307,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231011,120750,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,12380,2,50.00,6190,6190,6190,6900,5100,6000,6190.00,0.00,0,0,6553,6276,5913,5636,5273,6415,5775,135,900,500,4080,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,6840,20230307,-9.50,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,6840,-9.50,20230307,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231011,110744,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,12380,2,50.00,6190,6190,6190,6900,5100,6000,6190.00,0.00,0,0,6553,6276,5913,5636,5273,6415,5775,135,900,500,4080,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,6840,20230307,-9.50,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,6840,-9.50,20230307,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231011,100739,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,12380,2,50.00,6190,6190,6190,6900,5100,6000,6190.00,0.00,0,0,6553,6276,5913,5636,5273,6415,5775,135,900,500,4080,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,6840,20230307,-9.50,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,6840,-9.50,20230307,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231011,090743,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,12380,2,50.00,6190,6190,6190,6900,5100,6000,6190.00,0.00,0,0,6553,6276,5913,5636,5273,6415,5775,135,900,500,4080,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,6840,20230307,-9.50,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,6840,-9.50,20230307,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231010,160735,57,100.00,KONEX,,,N,N,N,N, ,N,6000,250,2,4.35,23740,4,0.13,5550,6190,5550,6610,4890,5750,5935.00,0.00,0,0,6116,5932,5726,5542,5336,6025,5635,135,860,500,3910,10,1,27025220,1622,-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
20231010,150733,57,100.00,KONEX,,,N,N,N,N, ,N,6000,250,2,4.35,23740,4,0.13,5550,6190,5550,6610,4890,5750,5935.00,0.00,0,0,6116,5932,5726,5542,5336,6025,5635,135,860,500,3910,10,1,27025220,1622,-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
20231010,140737,57,100.00,KONEX,,,N,N,N,N, ,N,6000,250,2,4.35,23740,4,0.13,5550,6190,5550,6610,4890,5750,5935.00,0.00,0,0,6116,5932,5726,5542,5336,6025,5635,135,860,500,3910,10,1,27025220,1622,-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
20231010,130729,57,100.00,KONEX,,,N,N,N,N, ,N,6000,250,2,4.35,23740,4,0.13,5550,6190,5550,6610,4890,5750,5935.00,0.00,0,0,6116,5932,5726,5542,5336,6025,5635,135,860,500,3910,10,1,27025220,1622,-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
20231010,120729,57,100.00,KONEX,,,N,N,N,N, ,N,6000,250,2,4.35,23740,4,0.13,5550,6190,5550,6610,4890,5750,5935.00,0.00,0,0,6116,5932,5726,5542,5336,6025,5635,135,860,500,3910,10,1,27025220,1622,-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
20231010,110716,57,100.00,KONEX,,,N,N,N,N, ,N,6000,250,2,4.35,23740,4,0.13,5550,6190,5550,6610,4890,5750,5935.00,0.00,0,0,6116,5932,5726,5542,5336,6025,5635,135,860,500,3910,10,1,27025220,1622,-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
20231010,100723,57,100.00,KONEX,,,N,N,N,N, ,N,6190,440,2,7.65,11740,2,0.07,5550,6190,5550,6610,4890,5750,5870.00,0.00,0,0,6116,5932,5726,5542,5336,6025,5635,135,860,500,3910,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,6840,20230307,-9.50,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,6840,-9.50,20230307,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231010,090717,57,100.00,KONEX,,,N,N,N,N, ,N,6190,440,2,7.65,11740,2,0.07,5550,6190,5550,6610,4890,5750,5870.00,0.00,0,0,6116,5932,5726,5542,5336,6025,5635,135,860,500,3910,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,6840,20230307,-9.50,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,6840,-9.50,20230307,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231006,160726,57,100.00,KONEX,,,N,N,N,N, ,N,5750,130,2,2.31,17036260,3044,45.47,5600,5910,5520,6460,4780,5620,5596.67,0.00,0,0,5953,5786,5663,5496,5373,5870,5580,135,840,500,3820,10,1,27025220,1554,-54.76,7.59,12,0.01,-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
20231006,150715,57,100.00,KONEX,,,N,N,N,N, ,N,5750,130,2,2.31,17036260,3044,45.47,5600,5910,5520,6460,4780,5620,5596.67,0.00,0,0,5953,5786,5663,5496,5373,5870,5580,135,840,500,3820,10,1,27025220,1554,-54.76,7.59,12,0.01,-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
20231006,140717,57,100.00,KONEX,,,N,N,N,N, ,N,5750,130,2,2.31,17036260,3044,45.47,5600,5910,5520,6460,4780,5620,5596.67,0.00,0,0,5953,5786,5663,5496,5373,5870,5580,135,840,500,3820,10,1,27025220,1554,-54.76,7.59,12,0.01,-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
20231006,130707,57,100.00,KONEX,,,N,N,N,N, ,N,5710,90,2,1.60,16596550,2967,44.32,5600,5910,5520,6460,4780,5620,5593.71,0.00,0,0,5953,5786,5663,5496,5373,5870,5580,135,840,500,3820,10,1,27025220,1543,-54.38,7.53,12,0.01,-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
20231006,120707,57,100.00,KONEX,,,N,N,N,N, ,N,5740,120,2,2.14,13624580,2446,36.53,5600,5910,5520,6460,4780,5620,5570.15,0.00,0,0,5953,5786,5663,5496,5373,5870,5580,135,840,500,3820,10,1,27025220,1551,-54.67,7.57,12,0.01,-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
20231006,110700,57,100.00,KONEX,,,N,N,N,N, ,N,5810,190,2,3.38,1815340,324,4.84,5600,5910,5600,6460,4780,5620,5602.90,0.00,0,0,5953,5786,5663,5496,5373,5870,5580,135,840,500,3820,10,1,27025220,1570,-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
20231006,100705,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-20,5,-0.36,1691510,302,4.51,5600,5910,5600,6460,4780,5620,5601.03,0.00,0,0,5953,5786,5663,5496,5373,5870,5580,135,840,500,3820,10,1,27025220,1513,-53.33,7.39,12,0.00,-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
20231006,090701,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-20,5,-0.36,5600,1,0.01,5600,5600,5600,6460,4780,5620,5600.00,0.00,0,0,5953,5786,5663,5496,5373,5870,5580,135,840,500,3820,10,1,27025220,1513,-53.33,7.39,12,0.00,-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