KissMeData/176750/price/prices-20231101.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
20231130,160940,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-200,5,-3.64,2834070,531,5.89,5480,5480,5300,6320,4680,5500,5337.23,0.00,0,0,5906,5702,5426,5222,4946,5565,5085,135,820,500,3740,10,1,27025220,1432,-50.48,6.99,12,0.00,-105.00,758.00,6840,20230307,-22.51,4745,20221228,11.70,6840,-22.51,20230307,4950,7.07,20230102,6840,-22.51,20230307,4745,11.70,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231130,150939,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-30,5,-0.55,972810,180,2.00,5480,5480,5400,6320,4680,5500,5404.50,0.00,0,0,5906,5702,5426,5222,4946,5565,5085,135,820,500,3740,10,1,27025220,1478,-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
20231130,140935,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-100,5,-1.82,637440,118,1.31,5480,5480,5400,6320,4680,5500,5402.03,0.00,0,0,5906,5702,5426,5222,4946,5565,5085,135,820,500,3740,10,1,27025220,1459,-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
20231130,130934,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-100,5,-1.82,637440,118,1.31,5480,5480,5400,6320,4680,5500,5402.03,0.00,0,0,5906,5702,5426,5222,4946,5565,5085,135,820,500,3740,10,1,27025220,1459,-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
20231130,120946,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-100,5,-1.82,632040,117,1.30,5480,5480,5400,6320,4680,5500,5402.05,0.00,0,0,5906,5702,5426,5222,4946,5565,5085,135,820,500,3740,10,1,27025220,1459,-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
20231130,110942,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-100,5,-1.82,632040,117,1.30,5480,5480,5400,6320,4680,5500,5402.05,0.00,0,0,5906,5702,5426,5222,4946,5565,5085,135,820,500,3740,10,1,27025220,1459,-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
20231130,100935,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5906,5702,5426,5222,4946,5565,5085,135,820,500,3740,10,1,27025220,1486,-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
20231130,090935,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5906,5702,5426,5222,4946,5565,5085,135,820,500,3740,10,1,27025220,1486,-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
20231129,160932,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-60,5,-1.08,47676250,9009,933.58,5630,5630,5150,6390,4730,5560,5292.07,0.00,0,0,5806,5682,5526,5402,5246,5605,5325,135,830,500,3780,10,1,27025220,1486,-52.38,7.26,12,0.03,-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
20231129,150940,57,100.00,KONEX,,,N,N,N,N, ,N,5280,-280,5,-5.04,47588480,8993,931.92,5630,5630,5150,6390,4730,5560,5291.72,0.00,0,0,5806,5682,5526,5402,5246,5605,5325,135,830,500,3780,10,1,27025220,1427,-50.29,6.97,12,0.03,-105.00,758.00,6840,20230307,-22.81,4745,20221228,11.28,6840,-22.81,20230307,4950,6.67,20230102,6840,-22.81,20230307,4745,11.28,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231129,140934,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-20,5,-0.36,47583200,8992,931.81,5630,5630,5150,6390,4730,5560,5291.73,0.00,0,0,5806,5682,5526,5402,5246,5605,5325,135,830,500,3780,10,1,27025220,1497,-52.76,7.31,12,0.03,-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
20231129,130934,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-10,5,-0.18,45981780,8694,900.93,5630,5630,5150,6390,4730,5560,5288.91,0.00,0,0,5806,5682,5526,5402,5246,5605,5325,135,830,500,3780,10,1,27025220,1500,-52.86,7.32,12,0.03,-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
20231129,120937,57,100.00,KONEX,,,N,N,N,N, ,N,5360,-200,5,-3.60,45048950,8520,882.90,5630,5630,5150,6390,4730,5560,5287.44,0.00,0,0,5806,5682,5526,5402,5246,5605,5325,135,830,500,3780,10,1,27025220,1449,-51.05,7.07,12,0.03,-105.00,758.00,6840,20230307,-21.64,4745,20221228,12.96,6840,-21.64,20230307,4950,8.28,20230102,6840,-21.64,20230307,4745,12.96,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231129,110937,57,100.00,KONEX,,,N,N,N,N, ,N,5330,-230,5,-4.14,13648270,2598,269.22,5630,5630,5150,6390,4730,5560,5253.38,0.00,0,0,5806,5682,5526,5402,5246,5605,5325,135,830,500,3780,10,1,27025220,1440,-50.76,7.03,12,0.01,-105.00,758.00,6840,20230307,-22.08,4745,20221228,12.33,6840,-22.08,20230307,4950,7.68,20230102,6840,-22.08,20230307,4745,12.33,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231129,100934,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-170,5,-3.06,6381960,1221,126.53,5630,5630,5150,6390,4730,5560,5226.83,0.00,0,0,5806,5682,5526,5402,5246,5605,5325,135,830,500,3780,10,1,27025220,1457,-51.33,7.11,12,0.00,-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
20231129,090930,57,100.00,KONEX,,,N,N,N,N, ,N,5630,70,2,1.26,5630,1,0.10,5630,5630,5630,6390,4730,5560,5630.00,0.00,0,0,5806,5682,5526,5402,5246,5605,5325,135,830,500,3780,10,1,27025220,1522,-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
20231128,160931,57,100.00,KONEX,,,N,N,N,N, ,N,5560,160,2,2.96,5200490,965,183.81,5650,5650,5370,6210,4590,5400,5388.58,0.00,0,0,5933,5666,5533,5266,5133,5600,5200,135,810,500,3670,10,1,27025220,1503,-52.95,7.34,12,0.00,-105.00,758.00,6840,20230307,-18.71,4745,20221228,17.18,6840,-18.71,20230307,4950,12.32,20230102,6840,-18.71,20230307,4745,17.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231128,150830,57,100.00,KONEX,,,N,N,N,N, ,N,5560,160,2,2.96,3883010,720,137.14,5650,5650,5380,6210,4590,5400,5393.07,0.00,0,0,5933,5666,5533,5266,5133,5600,5200,135,810,500,3670,10,1,27025220,1503,-52.95,7.34,12,0.00,-105.00,758.00,6840,20230307,-18.71,4745,20221228,17.18,6840,-18.71,20230307,4950,12.32,20230102,6840,-18.71,20230307,4745,17.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231128,140931,57,100.00,KONEX,,,N,N,N,N, ,N,5400,0,3,0.00,3795950,704,134.10,5650,5650,5380,6210,4590,5400,5391.97,0.00,0,0,5933,5666,5533,5266,5133,5600,5200,135,810,500,3670,10,1,27025220,1459,-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
20231128,130924,57,100.00,KONEX,,,N,N,N,N, ,N,5500,100,2,1.85,72650,13,2.48,5650,5650,5500,6210,4590,5400,5588.46,0.00,0,0,5933,5666,5533,5266,5133,5600,5200,135,810,500,3670,10,1,27025220,1486,-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
20231128,120930,57,100.00,KONEX,,,N,N,N,N, ,N,5500,100,2,1.85,72650,13,2.48,5650,5650,5500,6210,4590,5400,5588.46,0.00,0,0,5933,5666,5533,5266,5133,5600,5200,135,810,500,3670,10,1,27025220,1486,-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
20231128,110930,57,100.00,KONEX,,,N,N,N,N, ,N,5500,100,2,1.85,72650,13,2.48,5650,5650,5500,6210,4590,5400,5588.46,0.00,0,0,5933,5666,5533,5266,5133,5600,5200,135,810,500,3670,10,1,27025220,1486,-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
20231128,100926,57,100.00,KONEX,,,N,N,N,N, ,N,5600,200,2,3.70,61650,11,2.10,5650,5650,5600,6210,4590,5400,5604.55,0.00,0,0,5933,5666,5533,5266,5133,5600,5200,135,810,500,3670,10,1,27025220,1513,-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
20231128,090927,57,100.00,KONEX,,,N,N,N,N, ,N,5650,250,2,4.63,5650,1,0.19,5650,5650,5650,6210,4590,5400,5650.00,0.00,0,0,5933,5666,5533,5266,5133,5600,5200,135,810,500,3670,10,1,27025220,1527,-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
20231127,160921,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-80,5,-1.46,2853960,525,29.12,5800,5800,5400,6300,4660,5480,5436.11,0.00,0,0,6093,5786,5543,5236,4993,5665,5115,135,820,500,3720,10,1,27025220,1459,-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
20231127,150929,57,100.00,KONEX,,,N,N,N,N, ,N,5480,0,3,0.00,1339560,245,13.59,5800,5800,5450,6300,4660,5480,5467.59,0.00,0,0,6093,5786,5543,5236,4993,5665,5115,135,820,500,3720,10,1,27025220,1481,-52.19,7.23,12,0.00,-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
20231127,140927,57,100.00,KONEX,,,N,N,N,N, ,N,5480,0,3,0.00,559280,102,5.66,5800,5800,5480,6300,4660,5480,5483.14,0.00,0,0,6093,5786,5543,5236,4993,5665,5115,135,820,500,3720,10,1,27025220,1481,-52.19,7.23,12,0.00,-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
20231127,130930,57,100.00,KONEX,,,N,N,N,N, ,N,5480,0,3,0.00,559280,102,5.66,5800,5800,5480,6300,4660,5480,5483.14,0.00,0,0,6093,5786,5543,5236,4993,5665,5115,135,820,500,3720,10,1,27025220,1481,-52.19,7.23,12,0.00,-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
20231127,120933,57,100.00,KONEX,,,N,N,N,N, ,N,5480,0,3,0.00,11280,2,0.11,5800,5800,5480,6300,4660,5480,5640.00,0.00,0,0,6093,5786,5543,5236,4993,5665,5115,135,820,500,3720,10,1,27025220,1481,-52.19,7.23,12,0.00,-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
20231127,110918,57,100.00,KONEX,,,N,N,N,N, ,N,5800,320,2,5.84,5800,1,0.06,5800,5800,5800,6300,4660,5480,5800.00,0.00,0,0,6093,5786,5543,5236,4993,5665,5115,135,820,500,3720,10,1,27025220,1567,-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
20231127,100917,57,100.00,KONEX,,,N,N,N,N, ,N,5800,320,2,5.84,5800,1,0.06,5800,5800,5800,6300,4660,5480,5800.00,0.00,0,0,6093,5786,5543,5236,4993,5665,5115,135,820,500,3720,10,1,27025220,1567,-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
20231127,090920,57,100.00,KONEX,,,N,N,N,N, ,N,5800,320,2,5.84,5800,1,0.06,5800,5800,5800,6300,4660,5480,5800.00,0.00,0,0,6093,5786,5543,5236,4993,5665,5115,135,820,500,3720,10,1,27025220,1567,-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
20231124,160913,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-60,5,-1.08,9705750,1803,1386.92,5850,5850,5300,6370,4710,5540,5383.11,0.00,0,0,5766,5652,5576,5462,5386,5615,5425,135,830,500,3760,10,1,27025220,1481,-52.19,7.23,12,0.01,-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
20231124,150921,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-60,5,-1.08,9705750,1803,1386.92,5850,5850,5300,6370,4710,5540,5383.11,0.00,0,0,5766,5652,5576,5462,5386,5615,5425,135,830,500,3760,10,1,27025220,1481,-52.19,7.23,12,0.01,-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
20231124,140921,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-110,5,-1.99,9150510,1701,1308.46,5850,5850,5300,6370,4710,5540,5379.49,0.00,0,0,5766,5652,5576,5462,5386,5615,5425,135,830,500,3760,10,1,27025220,1467,-51.71,7.16,12,0.01,-105.00,758.00,6840,20230307,-20.61,4745,20221228,14.44,6840,-20.61,20230307,4950,9.70,20230102,6840,-20.61,20230307,4745,14.44,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231124,130917,57,100.00,KONEX,,,N,N,N,N, ,N,5420,-120,5,-2.17,8716110,1621,1246.92,5850,5850,5300,6370,4710,5540,5377.00,0.00,0,0,5766,5652,5576,5462,5386,5615,5425,135,830,500,3760,10,1,27025220,1465,-51.62,7.15,12,0.01,-105.00,758.00,6840,20230307,-20.76,4745,20221228,14.23,6840,-20.76,20230307,4950,9.49,20230102,6840,-20.76,20230307,4745,14.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231124,120923,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-110,5,-1.99,8206630,1527,1174.62,5850,5850,5300,6370,4710,5540,5374.35,0.00,0,0,5766,5652,5576,5462,5386,5615,5425,135,830,500,3760,10,1,27025220,1467,-51.71,7.16,12,0.01,-105.00,758.00,6840,20230307,-20.61,4745,20221228,14.44,6840,-20.61,20230307,4950,9.70,20230102,6840,-20.61,20230307,4745,14.44,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231124,110919,57,100.00,KONEX,,,N,N,N,N, ,N,5440,-100,5,-1.81,7387700,1376,1058.46,5850,5850,5300,6370,4710,5540,5368.97,0.00,0,0,5766,5652,5576,5462,5386,5615,5425,135,830,500,3760,10,1,27025220,1470,-51.81,7.18,12,0.01,-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
20231124,100919,57,100.00,KONEX,,,N,N,N,N, ,N,5440,-100,5,-1.81,5594230,1046,804.62,5850,5850,5300,6370,4710,5540,5348.21,0.00,0,0,5766,5652,5576,5462,5386,5615,5425,135,830,500,3760,10,1,27025220,1470,-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
20231124,090915,57,100.00,KONEX,,,N,N,N,N, ,N,5540,0,3,0.00,0,0,0.00,0,0,0,6370,4710,5540,0.00,0.00,0,0,5766,5652,5576,5462,5386,5615,5425,135,830,500,3760,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231123,160905,57,100.00,KONEX,,,N,N,N,N, ,N,5540,0,3,0.00,718510,130,32.10,5690,5690,5500,6370,4710,5540,5527.00,0.00,0,0,5740,5640,5530,5430,5320,5585,5375,135,830,500,3760,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231123,150935,57,100.00,KONEX,,,N,N,N,N, ,N,5530,-10,5,-0.18,88220,16,3.95,5690,5690,5500,6370,4710,5540,5513.75,0.00,0,0,5740,5640,5530,5430,5320,5585,5375,135,830,500,3760,10,1,27025220,1494,-52.67,7.30,12,0.00,-105.00,758.00,6840,20230307,-19.15,4745,20221228,16.54,6840,-19.15,20230307,4950,11.72,20230102,6840,-19.15,20230307,4745,16.54,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231123,140934,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-40,5,-0.72,44190,8,1.98,5690,5690,5500,6370,4710,5540,5523.75,0.00,0,0,5740,5640,5530,5430,5320,5585,5375,135,830,500,3760,10,1,27025220,1486,-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
20231123,130933,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-40,5,-0.72,44190,8,1.98,5690,5690,5500,6370,4710,5540,5523.75,0.00,0,0,5740,5640,5530,5430,5320,5585,5375,135,830,500,3760,10,1,27025220,1486,-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
20231123,120918,57,100.00,KONEX,,,N,N,N,N, ,N,5690,150,2,2.71,5690,1,0.25,5690,5690,5690,6370,4710,5540,5690.00,0.00,0,0,5740,5640,5530,5430,5320,5585,5375,135,830,500,3760,10,1,27025220,1538,-54.19,7.51,12,0.00,-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
20231123,110942,57,100.00,KONEX,,,N,N,N,N, ,N,5690,150,2,2.71,5690,1,0.25,5690,5690,5690,6370,4710,5540,5690.00,0.00,0,0,5740,5640,5530,5430,5320,5585,5375,135,830,500,3760,10,1,27025220,1538,-54.19,7.51,12,0.00,-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
20231123,100921,57,100.00,KONEX,,,N,N,N,N, ,N,5690,150,2,2.71,5690,1,0.25,5690,5690,5690,6370,4710,5540,5690.00,0.00,0,0,5740,5640,5530,5430,5320,5585,5375,135,830,500,3760,10,1,27025220,1538,-54.19,7.51,12,0.00,-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
20231123,090917,57,100.00,KONEX,,,N,N,N,N, ,N,5690,150,2,2.71,5690,1,0.25,5690,5690,5690,6370,4710,5540,5690.00,0.00,0,0,5740,5640,5530,5430,5320,5585,5375,135,830,500,3760,10,1,27025220,1538,-54.19,7.51,12,0.00,-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
20231122,160845,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-30,5,-0.54,2214300,405,133.22,5630,5630,5420,6400,4740,5570,5467.41,0.00,0,0,5776,5672,5536,5432,5296,5605,5365,135,830,500,3780,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231122,150901,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-30,5,-0.54,2214300,405,133.22,5630,5630,5420,6400,4740,5570,5467.41,0.00,0,0,5776,5672,5536,5432,5296,5605,5365,135,830,500,3780,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231122,140853,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-30,5,-0.54,1122300,204,67.11,5630,5630,5500,6400,4740,5570,5501.47,0.00,0,0,5776,5672,5536,5432,5296,5605,5365,135,830,500,3780,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231122,130926,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-70,5,-1.26,1067220,194,63.82,5630,5630,5500,6400,4740,5570,5501.13,0.00,0,0,5776,5672,5536,5432,5296,5605,5365,135,830,500,3780,10,1,27025220,1486,-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
20231122,120930,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-70,5,-1.26,572220,104,34.21,5630,5630,5500,6400,4740,5570,5502.12,0.00,0,0,5776,5672,5536,5432,5296,5605,5365,135,830,500,3780,10,1,27025220,1486,-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
20231122,111012,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-70,5,-1.26,22220,4,1.32,5630,5630,5500,6400,4740,5570,5555.00,0.00,0,0,5776,5672,5536,5432,5296,5605,5365,135,830,500,3780,10,1,27025220,1486,-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
20231122,100941,57,100.00,KONEX,,,N,N,N,N, ,N,5630,60,2,1.08,5630,1,0.33,5630,5630,5630,6400,4740,5570,5630.00,0.00,0,0,5776,5672,5536,5432,5296,5605,5365,135,830,500,3780,10,1,27025220,1522,-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
20231122,090852,57,100.00,KONEX,,,N,N,N,N, ,N,5630,60,2,1.08,5630,1,0.33,5630,5630,5630,6400,4740,5570,5630.00,0.00,0,0,5776,5672,5536,5432,5296,5605,5365,135,830,500,3780,10,1,27025220,1522,-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
20231121,160856,57,100.00,KONEX,,,N,N,N,N, ,N,5570,0,3,0.00,1653640,304,98.06,5640,5640,5400,6400,4740,5570,5439.61,0.00,0,0,5723,5646,5573,5496,5423,5685,5535,135,830,500,3780,10,1,27025220,1505,-53.05,7.35,12,0.00,-105.00,758.00,6840,20230307,-18.57,4745,20221228,17.39,6840,-18.57,20230307,4950,12.53,20230102,6840,-18.57,20230307,4745,17.39,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231121,150858,57,100.00,KONEX,,,N,N,N,N, ,N,5590,20,2,0.36,1648070,303,97.74,5640,5640,5400,6400,4740,5570,5439.17,0.00,0,0,5723,5646,5573,5496,5423,5685,5535,135,830,500,3780,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231121,140846,57,100.00,KONEX,,,N,N,N,N, ,N,5640,70,2,1.26,561280,102,32.90,5640,5640,5500,6400,4740,5570,5502.75,0.00,0,0,5723,5646,5573,5496,5423,5685,5535,135,830,500,3780,10,1,27025220,1524,-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
20231121,130840,57,100.00,KONEX,,,N,N,N,N, ,N,5640,70,2,1.26,561280,102,32.90,5640,5640,5500,6400,4740,5570,5502.75,0.00,0,0,5723,5646,5573,5496,5423,5685,5535,135,830,500,3780,10,1,27025220,1524,-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
20231121,120840,57,100.00,KONEX,,,N,N,N,N, ,N,5640,70,2,1.26,561280,102,32.90,5640,5640,5500,6400,4740,5570,5502.75,0.00,0,0,5723,5646,5573,5496,5423,5685,5535,135,830,500,3780,10,1,27025220,1524,-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
20231121,110836,57,100.00,KONEX,,,N,N,N,N, ,N,5640,70,2,1.26,561280,102,32.90,5640,5640,5500,6400,4740,5570,5502.75,0.00,0,0,5723,5646,5573,5496,5423,5685,5535,135,830,500,3780,10,1,27025220,1524,-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
20231121,100815,57,100.00,KONEX,,,N,N,N,N, ,N,5640,70,2,1.26,5640,1,0.32,5640,5640,5640,6400,4740,5570,5640.00,0.00,0,0,5723,5646,5573,5496,5423,5685,5535,135,830,500,3780,10,1,27025220,1524,-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
20231121,090829,57,100.00,KONEX,,,N,N,N,N, ,N,5570,0,3,0.00,0,0,0.00,0,0,0,6400,4740,5570,0.00,0.00,0,0,5723,5646,5573,5496,5423,5685,5535,135,830,500,3780,10,1,27025220,1505,-53.05,7.35,12,0.00,-105.00,758.00,6840,20230307,-18.57,4745,20221228,17.39,6840,-18.57,20230307,4950,12.53,20230102,6840,-18.57,20230307,4745,17.39,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231120,160833,57,100.00,KONEX,,,N,N,N,N, ,N,5570,70,2,1.27,1713450,310,6.52,5500,5650,5500,6320,4680,5500,5527.26,0.00,0,0,5653,5576,5533,5456,5413,5555,5435,135,820,500,3740,10,1,27025220,1505,-53.05,7.35,12,0.00,-105.00,758.00,6840,20230307,-18.57,4745,20221228,17.39,6840,-18.57,20230307,4950,12.53,20230102,6840,-18.57,20230307,4745,17.39,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231120,150841,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,1702310,308,6.48,5500,5650,5500,6320,4680,5500,5526.98,0.00,0,0,5653,5576,5533,5456,5413,5555,5435,135,820,500,3740,10,1,27025220,1486,-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
20231120,140840,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,1702310,308,6.48,5500,5650,5500,6320,4680,5500,5526.98,0.00,0,0,5653,5576,5533,5456,5413,5555,5435,135,820,500,3740,10,1,27025220,1486,-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
20231120,130834,57,100.00,KONEX,,,N,N,N,N, ,N,5580,80,2,1.45,1138810,207,4.36,5500,5650,5500,6320,4680,5500,5501.50,0.00,0,0,5653,5576,5533,5456,5413,5555,5435,135,820,500,3740,10,1,27025220,1508,-53.14,7.36,12,0.00,-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
20231120,120837,57,100.00,KONEX,,,N,N,N,N, ,N,5650,150,2,2.73,1127650,205,4.31,5500,5650,5500,6320,4680,5500,5500.73,0.00,0,0,5653,5576,5533,5456,5413,5555,5435,135,820,500,3740,10,1,27025220,1527,-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
20231120,110834,57,100.00,KONEX,,,N,N,N,N, ,N,5650,150,2,2.73,1127650,205,4.31,5500,5650,5500,6320,4680,5500,5500.73,0.00,0,0,5653,5576,5533,5456,5413,5555,5435,135,820,500,3740,10,1,27025220,1527,-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
20231120,100831,57,100.00,KONEX,,,N,N,N,N, ,N,5650,150,2,2.73,1127650,205,4.31,5500,5650,5500,6320,4680,5500,5500.73,0.00,0,0,5653,5576,5533,5456,5413,5555,5435,135,820,500,3740,10,1,27025220,1527,-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
20231120,090840,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5653,5576,5533,5456,5413,5555,5435,135,820,500,3740,10,1,27025220,1486,-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
20231117,160856,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-140,5,-2.48,26351760,4753,475300.00,5610,5610,5490,6480,4800,5640,5544.24,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,135,840,500,3830,10,1,27025220,1486,-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
20231117,150903,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-100,5,-1.77,25801760,4653,465300.00,5610,5610,5490,6480,4800,5640,5545.19,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,135,840,500,3830,10,1,27025220,1497,-52.76,7.31,12,0.02,-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
20231117,140857,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-90,5,-1.60,22200760,4003,400300.00,5610,5610,5490,6480,4800,5640,5546.03,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,135,840,500,3830,10,1,27025220,1500,-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
20231117,130856,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-100,5,-1.77,2222430,403,40300.00,5610,5610,5490,6480,4800,5640,5514.71,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,135,840,500,3830,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231117,120857,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-90,5,-1.60,1392890,252,25200.00,5610,5610,5500,6480,4800,5640,5527.34,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,135,840,500,3830,10,1,27025220,1500,-52.86,7.32,12,0.00,-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
20231117,110901,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-90,5,-1.60,1392890,252,25200.00,5610,5610,5500,6480,4800,5640,5527.34,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,135,840,500,3830,10,1,27025220,1500,-52.86,7.32,12,0.00,-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
20231117,100858,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-90,5,-1.60,593140,107,10700.00,5610,5610,5540,6480,4800,5640,5543.36,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,135,840,500,3830,10,1,27025220,1500,-52.86,7.32,12,0.00,-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
20231117,090900,57,100.00,KONEX,,,N,N,N,N, ,N,5610,-30,5,-0.53,5610,1,100.00,5610,5610,5610,6480,4800,5640,5610.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,135,840,500,3830,10,1,27025220,1516,-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
20231116,160858,57,100.00,KONEX,,,N,N,N,N, ,N,5640,150,2,2.73,5640,1,0.15,5640,5640,5640,6310,4670,5490,5640.00,0.00,0,0,5903,5696,5593,5386,5283,5645,5335,135,820,500,3730,10,1,27025220,1524,-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
20231116,150852,57,100.00,KONEX,,,N,N,N,N, ,N,5640,150,2,2.73,5640,1,0.15,5640,5640,5640,6310,4670,5490,5640.00,0.00,0,0,5903,5696,5593,5386,5283,5645,5335,135,820,500,3730,10,1,27025220,1524,-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
20231116,140829,57,100.00,KONEX,,,N,N,N,N, ,N,5640,150,2,2.73,5640,1,0.15,5640,5640,5640,6310,4670,5490,5640.00,0.00,0,0,5903,5696,5593,5386,5283,5645,5335,135,820,500,3730,10,1,27025220,1524,-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
20231116,130852,57,100.00,KONEX,,,N,N,N,N, ,N,5640,150,2,2.73,5640,1,0.15,5640,5640,5640,6310,4670,5490,5640.00,0.00,0,0,5903,5696,5593,5386,5283,5645,5335,135,820,500,3730,10,1,27025220,1524,-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
20231116,120854,57,100.00,KONEX,,,N,N,N,N, ,N,5640,150,2,2.73,5640,1,0.15,5640,5640,5640,6310,4670,5490,5640.00,0.00,0,0,5903,5696,5593,5386,5283,5645,5335,135,820,500,3730,10,1,27025220,1524,-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
20231116,110852,57,100.00,KONEX,,,N,N,N,N, ,N,5640,150,2,2.73,5640,1,0.15,5640,5640,5640,6310,4670,5490,5640.00,0.00,0,0,5903,5696,5593,5386,5283,5645,5335,135,820,500,3730,10,1,27025220,1524,-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
20231116,100852,57,100.00,KONEX,,,N,N,N,N, ,N,5640,150,2,2.73,5640,1,0.15,5640,5640,5640,6310,4670,5490,5640.00,0.00,0,0,5903,5696,5593,5386,5283,5645,5335,135,820,500,3730,10,1,27025220,1524,-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
20231116,090856,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5903,5696,5593,5386,5283,5645,5335,135,820,500,3730,10,1,27025220,1484,-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
20231115,160754,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-410,5,-6.95,3736820,679,65.16,5500,5800,5490,6780,5020,5900,5503.42,0.00,0,0,6280,6090,5800,5610,5320,6185,5705,135,880,500,4010,10,1,27025220,1484,-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
20231115,150908,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-280,5,-4.75,3187820,579,55.57,5500,5800,5490,6780,5020,5900,5505.73,0.00,0,0,6280,6090,5800,5610,5320,6185,5705,135,880,500,4010,10,1,27025220,1519,-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
20231115,140904,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-400,5,-6.78,286300,52,4.99,5500,5800,5500,6780,5020,5900,5505.77,0.00,0,0,6280,6090,5800,5610,5320,6185,5705,135,880,500,4010,10,1,27025220,1486,-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
20231115,130905,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,6280,6090,5800,5610,5320,6185,5705,135,880,500,4010,10,1,27025220,1594,-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
20231115,120908,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,6280,6090,5800,5610,5320,6185,5705,135,880,500,4010,10,1,27025220,1594,-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
20231115,110917,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,6280,6090,5800,5610,5320,6185,5705,135,880,500,4010,10,1,27025220,1594,-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
20231115,100910,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,6280,6090,5800,5610,5320,6185,5705,135,880,500,4010,10,1,27025220,1594,-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
20231115,090900,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,6280,6090,5800,5610,5320,6185,5705,135,880,500,4010,10,1,27025220,1594,-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
20231114,160848,57,100.00,KONEX,,,N,N,N,N, ,N,5900,320,2,5.73,5752670,1042,300.29,5510,5990,5510,6410,4750,5580,5520.80,0.00,0,0,5866,5722,5586,5442,5306,5655,5375,135,830,500,3790,10,1,27025220,1594,-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
20231114,150853,57,100.00,KONEX,,,N,N,N,N, ,N,5900,320,2,5.73,5752670,1042,300.29,5510,5990,5510,6410,4750,5580,5520.80,0.00,0,0,5866,5722,5586,5442,5306,5655,5375,135,830,500,3790,10,1,27025220,1594,-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
20231114,140851,57,100.00,KONEX,,,N,N,N,N, ,N,5900,320,2,5.73,5752670,1042,300.29,5510,5990,5510,6410,4750,5580,5520.80,0.00,0,0,5866,5722,5586,5442,5306,5655,5375,135,830,500,3790,10,1,27025220,1594,-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
20231114,130853,57,100.00,KONEX,,,N,N,N,N, ,N,5900,320,2,5.73,5752670,1042,300.29,5510,5990,5510,6410,4750,5580,5520.80,0.00,0,0,5866,5722,5586,5442,5306,5655,5375,135,830,500,3790,10,1,27025220,1594,-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
20231114,120855,57,100.00,KONEX,,,N,N,N,N, ,N,5900,320,2,5.73,5752670,1042,300.29,5510,5990,5510,6410,4750,5580,5520.80,0.00,0,0,5866,5722,5586,5442,5306,5655,5375,135,830,500,3790,10,1,27025220,1594,-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
20231114,110904,57,100.00,KONEX,,,N,N,N,N, ,N,5900,320,2,5.73,5752670,1042,300.29,5510,5990,5510,6410,4750,5580,5520.80,0.00,0,0,5866,5722,5586,5442,5306,5655,5375,135,830,500,3790,10,1,27025220,1594,-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
20231114,100854,57,100.00,KONEX,,,N,N,N,N, ,N,5900,320,2,5.73,5752670,1042,300.29,5510,5990,5510,6410,4750,5580,5520.80,0.00,0,0,5866,5722,5586,5442,5306,5655,5375,135,830,500,3790,10,1,27025220,1594,-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
20231114,090845,57,100.00,KONEX,,,N,N,N,N, ,N,5520,-60,5,-1.08,5519600,1000,288.18,5510,5520,5510,6410,4750,5580,5519.60,0.00,0,0,5866,5722,5586,5442,5306,5655,5375,135,830,500,3790,10,1,27025220,1492,-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
20231113,160837,57,100.00,KONEX,,,N,N,N,N, ,N,5580,130,2,2.39,1910640,347,19.13,5730,5730,5450,6260,4640,5450,5506.17,0.00,0,0,5663,5556,5483,5376,5303,5610,5430,135,810,500,3700,10,1,27025220,1508,-53.14,7.36,12,0.00,-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
20231113,150835,57,100.00,KONEX,,,N,N,N,N, ,N,5580,130,2,2.39,1910640,347,19.13,5730,5730,5450,6260,4640,5450,5506.17,0.00,0,0,5663,5556,5483,5376,5303,5610,5430,135,810,500,3700,10,1,27025220,1508,-53.14,7.36,12,0.00,-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
20231113,140834,57,100.00,KONEX,,,N,N,N,N, ,N,5580,130,2,2.39,1910640,347,19.13,5730,5730,5450,6260,4640,5450,5506.17,0.00,0,0,5663,5556,5483,5376,5303,5610,5430,135,810,500,3700,10,1,27025220,1508,-53.14,7.36,12,0.00,-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
20231113,130832,57,100.00,KONEX,,,N,N,N,N, ,N,5700,250,2,4.59,545780,100,5.51,5730,5730,5450,6260,4640,5450,5457.80,0.00,0,0,5663,5556,5483,5376,5303,5610,5430,135,810,500,3700,10,1,27025220,1540,-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
20231113,120835,57,100.00,KONEX,,,N,N,N,N, ,N,5700,250,2,4.59,545780,100,5.51,5730,5730,5450,6260,4640,5450,5457.80,0.00,0,0,5663,5556,5483,5376,5303,5610,5430,135,810,500,3700,10,1,27025220,1540,-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
20231113,110831,57,100.00,KONEX,,,N,N,N,N, ,N,5700,250,2,4.59,545780,100,5.51,5730,5730,5450,6260,4640,5450,5457.80,0.00,0,0,5663,5556,5483,5376,5303,5610,5430,135,810,500,3700,10,1,27025220,1540,-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
20231113,100829,57,100.00,KONEX,,,N,N,N,N, ,N,5700,250,2,4.59,545780,100,5.51,5730,5730,5450,6260,4640,5450,5457.80,0.00,0,0,5663,5556,5483,5376,5303,5610,5430,135,810,500,3700,10,1,27025220,1540,-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
20231113,090836,57,100.00,KONEX,,,N,N,N,N, ,N,5730,280,2,5.14,5730,1,0.06,5730,5730,5730,6260,4640,5450,5730.00,0.00,0,0,5663,5556,5483,5376,5303,5610,5430,135,810,500,3700,10,1,27025220,1549,-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
20231110,160849,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-140,5,-2.50,9939380,1814,219.88,5420,5590,5410,6420,4760,5590,5479.26,0.00,0,0,5750,5670,5560,5480,5370,5615,5425,135,830,500,3800,10,1,27025220,1473,-51.90,7.19,12,0.01,-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
20231110,150849,57,100.00,KONEX,,,N,N,N,N, ,N,5560,-30,5,-0.54,9715930,1773,214.91,5420,5590,5410,6420,4760,5590,5479.94,0.00,0,0,5750,5670,5560,5480,5370,5615,5425,135,830,500,3800,10,1,27025220,1503,-52.95,7.34,12,0.01,-105.00,758.00,6840,20230307,-18.71,4745,20221228,17.18,6840,-18.71,20230307,4950,12.32,20230102,6840,-18.71,20230307,4745,17.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231110,140840,57,100.00,KONEX,,,N,N,N,N, ,N,5560,-30,5,-0.54,9715930,1773,214.91,5420,5590,5410,6420,4760,5590,5479.94,0.00,0,0,5750,5670,5560,5480,5370,5615,5425,135,830,500,3800,10,1,27025220,1503,-52.95,7.34,12,0.01,-105.00,758.00,6840,20230307,-18.71,4745,20221228,17.18,6840,-18.71,20230307,4950,12.32,20230102,6840,-18.71,20230307,4745,17.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231110,130841,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-10,5,-0.18,9688250,1768,214.30,5420,5590,5410,6420,4760,5590,5479.78,0.00,0,0,5750,5670,5560,5480,5370,5615,5425,135,830,500,3800,10,1,27025220,1508,-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
20231110,120845,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-10,5,-0.18,5779770,1066,129.21,5420,5590,5410,6420,4760,5590,5421.92,0.00,0,0,5750,5670,5560,5480,5370,5615,5425,135,830,500,3800,10,1,27025220,1508,-53.14,7.36,12,0.00,-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
20231110,110831,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-10,5,-0.18,5779770,1066,129.21,5420,5590,5410,6420,4760,5590,5421.92,0.00,0,0,5750,5670,5560,5480,5370,5615,5425,135,830,500,3800,10,1,27025220,1508,-53.14,7.36,12,0.00,-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
20231110,100841,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,352470,65,7.88,5420,5590,5420,6420,4760,5590,5422.62,0.00,0,0,5750,5670,5560,5480,5370,5615,5425,135,830,500,3800,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231110,090826,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5750,5670,5560,5480,5370,5615,5425,135,830,500,3800,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231109,160820,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-50,5,-0.89,4534200,825,109.27,5640,5640,5450,6480,4800,5640,5496.00,0.00,0,0,5753,5696,5583,5526,5413,5725,5555,135,840,500,3830,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231109,150818,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-150,5,-2.66,2732680,501,66.36,5640,5640,5450,6480,4800,5640,5454.45,0.00,0,0,5753,5696,5583,5526,5413,5725,5555,135,840,500,3830,10,1,27025220,1484,-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
20231109,140816,57,100.00,KONEX,,,N,N,N,N, ,N,5610,-30,5,-0.53,2716130,498,65.96,5640,5640,5450,6480,4800,5640,5454.08,0.00,0,0,5753,5696,5583,5526,5413,5725,5555,135,840,500,3830,10,1,27025220,1516,-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
20231109,130820,57,100.00,KONEX,,,N,N,N,N, ,N,5610,-30,5,-0.53,2716130,498,65.96,5640,5640,5450,6480,4800,5640,5454.08,0.00,0,0,5753,5696,5583,5526,5413,5725,5555,135,840,500,3830,10,1,27025220,1516,-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
20231109,120823,57,100.00,KONEX,,,N,N,N,N, ,N,5610,-30,5,-0.53,2716130,498,65.96,5640,5640,5450,6480,4800,5640,5454.08,0.00,0,0,5753,5696,5583,5526,5413,5725,5555,135,840,500,3830,10,1,27025220,1516,-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
20231109,110819,57,100.00,KONEX,,,N,N,N,N, ,N,5610,-30,5,-0.53,2716130,498,65.96,5640,5640,5450,6480,4800,5640,5454.08,0.00,0,0,5753,5696,5583,5526,5413,5725,5555,135,840,500,3830,10,1,27025220,1516,-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
20231109,100815,57,100.00,KONEX,,,N,N,N,N, ,N,5610,-30,5,-0.53,2716130,498,65.96,5640,5640,5450,6480,4800,5640,5454.08,0.00,0,0,5753,5696,5583,5526,5413,5725,5555,135,840,500,3830,10,1,27025220,1516,-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
20231109,090821,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,5640,1,0.13,5640,5640,5640,6480,4800,5640,5640.00,0.00,0,0,5753,5696,5583,5526,5413,5725,5555,135,840,500,3830,10,1,27025220,1524,-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
20231108,160811,57,100.00,KONEX,,,N,N,N,N, ,N,5640,90,2,1.62,4158090,755,39.97,5530,5640,5470,6380,4720,5550,5507.40,0.00,0,0,5710,5630,5520,5440,5330,5575,5385,135,830,500,3770,10,1,27025220,1524,-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
20231108,150817,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-80,5,-1.44,2488090,453,23.98,5530,5530,5470,6380,4720,5550,5492.47,0.00,0,0,5710,5630,5520,5440,5330,5575,5385,135,830,500,3770,10,1,27025220,1478,-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
20231108,140812,57,100.00,KONEX,,,N,N,N,N, ,N,5530,-20,5,-0.36,1941090,353,18.69,5530,5530,5480,6380,4720,5550,5498.84,0.00,0,0,5710,5630,5520,5440,5330,5575,5385,135,830,500,3770,10,1,27025220,1494,-52.67,7.30,12,0.00,-105.00,758.00,6840,20230307,-19.15,4745,20221228,16.54,6840,-19.15,20230307,4950,11.72,20230102,6840,-19.15,20230307,4745,16.54,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231108,130810,57,100.00,KONEX,,,N,N,N,N, ,N,5530,-20,5,-0.36,1941090,353,18.69,5530,5530,5480,6380,4720,5550,5498.84,0.00,0,0,5710,5630,5520,5440,5330,5575,5385,135,830,500,3770,10,1,27025220,1494,-52.67,7.30,12,0.00,-105.00,758.00,6840,20230307,-19.15,4745,20221228,16.54,6840,-19.15,20230307,4950,11.72,20230102,6840,-19.15,20230307,4745,16.54,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231108,120806,57,100.00,KONEX,,,N,N,N,N, ,N,5530,-20,5,-0.36,1387560,252,13.34,5530,5530,5480,6380,4720,5550,5506.19,0.00,0,0,5710,5630,5520,5440,5330,5575,5385,135,830,500,3770,10,1,27025220,1494,-52.67,7.30,12,0.00,-105.00,758.00,6840,20230307,-19.15,4745,20221228,16.54,6840,-19.15,20230307,4950,11.72,20230102,6840,-19.15,20230307,4745,16.54,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231108,110814,57,100.00,KONEX,,,N,N,N,N, ,N,5530,-20,5,-0.36,1387560,252,13.34,5530,5530,5480,6380,4720,5550,5506.19,0.00,0,0,5710,5630,5520,5440,5330,5575,5385,135,830,500,3770,10,1,27025220,1494,-52.67,7.30,12,0.00,-105.00,758.00,6840,20230307,-19.15,4745,20221228,16.54,6840,-19.15,20230307,4950,11.72,20230102,6840,-19.15,20230307,4745,16.54,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231108,100813,57,100.00,KONEX,,,N,N,N,N, ,N,5550,0,3,0.00,0,0,0.00,0,0,0,6380,4720,5550,0.00,0.00,0,0,5710,5630,5520,5440,5330,5575,5385,135,830,500,3770,10,1,27025220,1500,-52.86,7.32,12,0.00,-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
20231108,090809,57,100.00,KONEX,,,N,N,N,N, ,N,5550,0,3,0.00,0,0,0.00,0,0,0,6380,4720,5550,0.00,0.00,0,0,5710,5630,5520,5440,5330,5575,5385,135,830,500,3770,10,1,27025220,1500,-52.86,7.32,12,0.00,-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
20231107,160812,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-50,5,-0.89,10339740,1889,359.81,5600,5600,5410,6440,4760,5600,5473.66,0.00,0,0,5753,5676,5573,5496,5393,5715,5535,135,840,500,3800,10,1,27025220,1500,-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
20231107,150813,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-60,5,-1.07,4149660,757,144.19,5600,5600,5420,6440,4760,5600,5481.72,0.00,0,0,5753,5676,5573,5496,5393,5715,5535,135,840,500,3800,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231107,140817,57,100.00,KONEX,,,N,N,N,N, ,N,5420,-180,5,-3.21,4133040,754,143.62,5600,5600,5420,6440,4760,5600,5481.49,0.00,0,0,5753,5676,5573,5496,5393,5715,5535,135,840,500,3800,10,1,27025220,1465,-51.62,7.15,12,0.00,-105.00,758.00,6840,20230307,-20.76,4745,20221228,14.23,6840,-20.76,20230307,4950,9.49,20230102,6840,-20.76,20230307,4745,14.23,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231107,130815,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,716800,128,24.38,5600,5600,5600,6440,4760,5600,5600.00,0.00,0,0,5753,5676,5573,5496,5393,5715,5535,135,840,500,3800,10,1,27025220,1513,-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
20231107,120810,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,716800,128,24.38,5600,5600,5600,6440,4760,5600,5600.00,0.00,0,0,5753,5676,5573,5496,5393,5715,5535,135,840,500,3800,10,1,27025220,1513,-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
20231107,110810,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,716800,128,24.38,5600,5600,5600,6440,4760,5600,5600.00,0.00,0,0,5753,5676,5573,5496,5393,5715,5535,135,840,500,3800,10,1,27025220,1513,-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
20231107,100820,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5753,5676,5573,5496,5393,5715,5535,135,840,500,3800,10,1,27025220,1513,-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
20231107,090800,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5753,5676,5573,5496,5393,5715,5535,135,840,500,3800,10,1,27025220,1513,-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
20231106,160753,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,2889340,525,116.15,5590,5650,5470,6440,4760,5600,5503.50,0.00,0,0,5666,5632,5566,5532,5466,5650,5550,135,840,500,3800,10,1,27025220,1513,-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
20231106,150757,57,100.00,KONEX,,,N,N,N,N, ,N,5610,10,2,0.18,2279060,416,92.04,5590,5650,5470,6440,4760,5600,5478.51,0.00,0,0,5666,5632,5566,5532,5466,5650,5550,135,840,500,3800,10,1,27025220,1516,-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
20231106,140754,57,100.00,KONEX,,,N,N,N,N, ,N,5640,40,2,0.71,2267970,414,91.59,5590,5650,5470,6440,4760,5600,5478.19,0.00,0,0,5666,5632,5566,5532,5466,5650,5550,135,840,500,3800,10,1,27025220,1524,-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
20231106,130802,57,100.00,KONEX,,,N,N,N,N, ,N,5640,40,2,0.71,2267970,414,91.59,5590,5650,5470,6440,4760,5600,5478.19,0.00,0,0,5666,5632,5566,5532,5466,5650,5550,135,840,500,3800,10,1,27025220,1524,-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
20231106,120759,57,100.00,KONEX,,,N,N,N,N, ,N,5650,50,2,0.89,1713330,313,69.25,5590,5650,5470,6440,4760,5600,5473.90,0.00,0,0,5666,5632,5566,5532,5466,5650,5550,135,840,500,3800,10,1,27025220,1527,-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
20231106,110757,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-50,5,-0.89,1707680,312,69.03,5590,5590,5470,6440,4760,5600,5473.33,0.00,0,0,5666,5632,5566,5532,5466,5650,5550,135,840,500,3800,10,1,27025220,1500,-52.86,7.32,12,0.00,-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
20231106,100735,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-10,5,-0.18,1652180,302,66.81,5590,5590,5470,6440,4760,5600,5470.79,0.00,0,0,5666,5632,5566,5532,5466,5650,5550,135,840,500,3800,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231106,090757,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-10,5,-0.18,5590,1,0.22,5590,5590,5590,6440,4760,5600,5590.00,0.00,0,0,5666,5632,5566,5532,5466,5650,5550,135,840,500,3800,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231103,160748,57,100.00,KONEX,,,N,N,N,N, ,N,5600,10,2,0.18,2515940,452,85.77,5540,5600,5500,6420,4760,5590,5566.24,0.00,0,0,5703,5646,5533,5476,5363,5675,5505,135,830,500,3800,10,1,27025220,1513,-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
20231103,150745,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-40,5,-0.72,559650,101,19.17,5540,5550,5500,6420,4760,5590,5541.09,0.00,0,0,5703,5646,5533,5476,5363,5675,5505,135,830,500,3800,10,1,27025220,1500,-52.86,7.32,12,0.00,-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
20231103,140744,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-50,5,-0.89,55400,10,1.90,5540,5540,5540,6420,4760,5590,5540.00,0.00,0,0,5703,5646,5533,5476,5363,5675,5505,135,830,500,3800,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231103,130745,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-50,5,-0.89,55400,10,1.90,5540,5540,5540,6420,4760,5590,5540.00,0.00,0,0,5703,5646,5533,5476,5363,5675,5505,135,830,500,3800,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231103,120743,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-50,5,-0.89,55400,10,1.90,5540,5540,5540,6420,4760,5590,5540.00,0.00,0,0,5703,5646,5533,5476,5363,5675,5505,135,830,500,3800,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231103,110752,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-50,5,-0.89,55400,10,1.90,5540,5540,5540,6420,4760,5590,5540.00,0.00,0,0,5703,5646,5533,5476,5363,5675,5505,135,830,500,3800,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231103,100735,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-50,5,-0.89,55400,10,1.90,5540,5540,5540,6420,4760,5590,5540.00,0.00,0,0,5703,5646,5533,5476,5363,5675,5505,135,830,500,3800,10,1,27025220,1497,-52.76,7.31,12,0.00,-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
20231103,090739,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5703,5646,5533,5476,5363,5675,5505,135,830,500,3800,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231102,160740,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-90,5,-1.58,2906720,527,12.03,5430,5590,5420,6530,4830,5680,5515.60,0.00,0,0,5853,5766,5613,5526,5373,5810,5570,135,850,500,3860,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231102,150748,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-90,5,-1.58,1414390,260,5.93,5430,5590,5420,6530,4830,5680,5439.96,0.00,0,0,5853,5766,5613,5526,5373,5810,5570,135,850,500,3860,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231102,140734,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-90,5,-1.58,1408800,259,5.91,5430,5590,5420,6530,4830,5680,5439.38,0.00,0,0,5853,5766,5613,5526,5373,5810,5570,135,850,500,3860,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231102,130740,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-90,5,-1.58,1408800,259,5.91,5430,5590,5420,6530,4830,5680,5439.38,0.00,0,0,5853,5766,5613,5526,5373,5810,5570,135,850,500,3860,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231102,120737,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-90,5,-1.58,1408800,259,5.91,5430,5590,5420,6530,4830,5680,5439.38,0.00,0,0,5853,5766,5613,5526,5373,5810,5570,135,850,500,3860,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231102,110736,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-90,5,-1.58,1408800,259,5.91,5430,5590,5420,6530,4830,5680,5439.38,0.00,0,0,5853,5766,5613,5526,5373,5810,5570,135,850,500,3860,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231102,100738,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-90,5,-1.58,656190,121,2.76,5430,5590,5420,6530,4830,5680,5423.06,0.00,0,0,5853,5766,5613,5526,5373,5810,5570,135,850,500,3860,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,6840,-18.27,20230307,4950,12.93,20230102,6840,-18.27,20230307,4745,17.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231102,090742,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-250,5,-4.40,5430,1,0.02,5430,5430,5430,6530,4830,5680,5430.00,0.00,0,0,5853,5766,5613,5526,5373,5810,5570,135,850,500,3860,10,1,27025220,1467,-51.71,7.16,12,0.00,-105.00,758.00,6840,20230307,-20.61,4745,20221228,14.44,6840,-20.61,20230307,4950,9.70,20230102,6840,-20.61,20230307,4745,14.44,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231101,160734,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-240,5,-4.05,24127730,4381,77.79,5460,5700,5460,6800,5040,5920,5507.36,0.00,0,0,6326,6122,5716,5512,5106,6225,5615,135,880,500,4020,10,1,27025220,1535,-54.10,7.49,12,0.02,-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
20231101,150734,57,100.00,KONEX,,,N,N,N,N, ,N,5560,-360,5,-6.08,19830710,3616,64.20,5460,5700,5460,6800,5040,5920,5484.16,0.00,0,0,6326,6122,5716,5512,5106,6225,5615,135,880,500,4020,10,1,27025220,1503,-52.95,7.34,12,0.01,-105.00,758.00,6840,20230307,-18.71,4745,20221228,17.18,6840,-18.71,20230307,4950,12.32,20230102,6840,-18.71,20230307,4745,17.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231101,140729,57,100.00,KONEX,,,N,N,N,N, ,N,5560,-360,5,-6.08,19519350,3560,63.21,5460,5700,5460,6800,5040,5920,5482.96,0.00,0,0,6326,6122,5716,5512,5106,6225,5615,135,880,500,4020,10,1,27025220,1503,-52.95,7.34,12,0.01,-105.00,758.00,6840,20230307,-18.71,4745,20221228,17.18,6840,-18.71,20230307,4950,12.32,20230102,6840,-18.71,20230307,4745,17.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231101,130735,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-450,5,-7.60,17881210,3262,57.92,5460,5700,5460,6800,5040,5920,5481.67,0.00,0,0,6326,6122,5716,5512,5106,6225,5615,135,880,500,4020,10,1,27025220,1478,-52.10,7.22,12,0.01,-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
20231101,120751,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-340,5,-5.74,17602240,3211,57.01,5460,5700,5460,6800,5040,5920,5481.86,0.00,0,0,6326,6122,5716,5512,5106,6225,5615,135,880,500,4020,10,1,27025220,1508,-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
20231101,110756,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-340,5,-5.74,17602240,3211,57.01,5460,5700,5460,6800,5040,5920,5481.86,0.00,0,0,6326,6122,5716,5512,5106,6225,5615,135,880,500,4020,10,1,27025220,1508,-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
20231101,100746,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-340,5,-5.74,17602240,3211,57.01,5460,5700,5460,6800,5040,5920,5481.86,0.00,0,0,6326,6122,5716,5512,5106,6225,5615,135,880,500,4020,10,1,27025220,1508,-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
20231101,090747,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-220,5,-3.72,11160,2,0.04,5460,5700,5460,6800,5040,5920,5580.00,0.00,0,0,6326,6122,5716,5512,5106,6225,5615,135,880,500,4020,10,1,27025220,1540,-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