KissMeData/176750/price/prices-20231201.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
20231229,161006,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-120,5,-2.14,26128090,4830,241.86,5540,5540,5400,6460,4780,5620,5409.54,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1486,-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
20231229,150954,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-120,5,-2.14,26128090,4830,241.86,5540,5540,5400,6460,4780,5620,5409.54,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1486,-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
20231229,140952,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-120,5,-2.14,26128090,4830,241.86,5540,5540,5400,6460,4780,5620,5409.54,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1486,-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
20231229,130953,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-120,5,-2.14,26128090,4830,241.86,5540,5540,5400,6460,4780,5620,5409.54,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1486,-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
20231229,120956,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-120,5,-2.14,26128090,4830,241.86,5540,5540,5400,6460,4780,5620,5409.54,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1486,-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
20231229,110911,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-120,5,-2.14,26128090,4830,241.86,5540,5540,5400,6460,4780,5620,5409.54,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1486,-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
20231229,100921,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-120,5,-2.14,26128090,4830,241.86,5540,5540,5400,6460,4780,5620,5409.54,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1486,-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
20231229,090920,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-120,5,-2.14,26128090,4830,241.86,5540,5540,5400,6460,4780,5620,5409.54,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1486,-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
20231228,160910,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-120,5,-2.14,26128090,4830,241.86,5540,5540,5400,6460,4780,5620,5409.54,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1486,-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
20231228,150918,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-220,5,-3.91,25580590,4729,236.81,5540,5540,5400,6460,4780,5620,5409.30,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1459,-51.43,7.12,12,0.02,-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
20231228,140910,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-80,5,-1.42,5540,1,0.05,5540,5540,5540,6460,4780,5620,5540.00,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1497,-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
20231228,130909,57,100.00,KONEX,,,N,N,N,N, ,N,5620,0,3,0.00,0,0,0.00,0,0,0,6460,4780,5620,0.00,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1519,-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
20231228,120913,57,100.00,KONEX,,,N,N,N,N, ,N,5620,0,3,0.00,0,0,0.00,0,0,0,6460,4780,5620,0.00,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1519,-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
20231228,110914,57,100.00,KONEX,,,N,N,N,N, ,N,5620,0,3,0.00,0,0,0.00,0,0,0,6460,4780,5620,0.00,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1519,-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
20231228,100910,57,100.00,KONEX,,,N,N,N,N, ,N,5620,0,3,0.00,0,0,0.00,0,0,0,6460,4780,5620,0.00,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1519,-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
20231228,090915,57,100.00,KONEX,,,N,N,N,N, ,N,5620,0,3,0.00,0,0,0.00,0,0,0,6460,4780,5620,0.00,0.00,0,0,5826,5722,5586,5482,5346,5655,5415,135,840,500,3820,10,1,27025220,1519,-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
20231227,160902,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-40,5,-0.71,10885580,1997,13.95,5690,5690,5450,6500,4820,5660,5450.97,0.00,0,0,5740,5700,5650,5610,5560,5675,5585,135,840,500,3840,10,1,27025220,1519,-53.52,7.41,12,0.01,-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
20231227,150915,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-40,5,-0.71,10885580,1997,13.95,5690,5690,5450,6500,4820,5660,5450.97,0.00,0,0,5740,5700,5650,5610,5560,5675,5585,135,840,500,3840,10,1,27025220,1519,-53.52,7.41,12,0.01,-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
20231227,140911,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-210,5,-3.71,10879960,1996,13.94,5690,5690,5450,6500,4820,5660,5450.88,0.00,0,0,5740,5700,5650,5610,5560,5675,5585,135,840,500,3840,10,1,27025220,1473,-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
20231227,130903,57,100.00,KONEX,,,N,N,N,N, ,N,5670,10,2,0.18,1101360,202,1.41,5690,5690,5450,6500,4820,5660,5452.28,0.00,0,0,5740,5700,5650,5610,5560,5675,5585,135,840,500,3840,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,4745,20221228,19.49,6840,-17.11,20230307,4950,14.55,20230102,6840,-17.11,20230307,4745,19.49,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231227,120905,57,100.00,KONEX,,,N,N,N,N, ,N,5670,10,2,0.18,1101360,202,1.41,5690,5690,5450,6500,4820,5660,5452.28,0.00,0,0,5740,5700,5650,5610,5560,5675,5585,135,840,500,3840,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,4745,20221228,19.49,6840,-17.11,20230307,4950,14.55,20230102,6840,-17.11,20230307,4745,19.49,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231227,110911,57,100.00,KONEX,,,N,N,N,N, ,N,5670,10,2,0.18,1101360,202,1.41,5690,5690,5450,6500,4820,5660,5452.28,0.00,0,0,5740,5700,5650,5610,5560,5675,5585,135,840,500,3840,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,4745,20221228,19.49,6840,-17.11,20230307,4950,14.55,20230102,6840,-17.11,20230307,4745,19.49,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231227,100911,57,100.00,KONEX,,,N,N,N,N, ,N,5670,10,2,0.18,1101360,202,1.41,5690,5690,5450,6500,4820,5660,5452.28,0.00,0,0,5740,5700,5650,5610,5560,5675,5585,135,840,500,3840,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,4745,20221228,19.49,6840,-17.11,20230307,4950,14.55,20230102,6840,-17.11,20230307,4745,19.49,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231227,090913,57,100.00,KONEX,,,N,N,N,N, ,N,5690,30,2,0.53,5690,1,0.01,5690,5690,5690,6500,4820,5660,5690.00,0.00,0,0,5740,5700,5650,5610,5560,5675,5585,135,840,500,3840,10,1,27025220,1538,-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
20231226,160912,57,100.00,KONEX,,,N,N,N,N, ,N,5660,140,2,2.54,81028450,14316,24.23,5690,5690,5600,6340,4700,5520,5653.12,0.00,0,0,6026,5772,5586,5332,5146,5680,5240,135,820,500,3750,10,1,27025220,1530,-53.90,7.47,12,0.05,-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
20231226,150910,57,100.00,KONEX,,,N,N,N,N, ,N,5660,140,2,2.54,90450,16,0.03,5690,5690,5600,6340,4700,5520,5653.12,0.00,0,0,6026,5772,5586,5332,5146,5680,5240,135,820,500,3750,10,1,27025220,1530,-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
20231226,140912,57,100.00,KONEX,,,N,N,N,N, ,N,5600,80,2,1.45,67990,12,0.02,5690,5690,5600,6340,4700,5520,5665.83,0.00,0,0,6026,5772,5586,5332,5146,5680,5240,135,820,500,3750,10,1,27025220,1513,-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
20231226,130910,57,100.00,KONEX,,,N,N,N,N, ,N,5600,80,2,1.45,67990,12,0.02,5690,5690,5600,6340,4700,5520,5665.83,0.00,0,0,6026,5772,5586,5332,5146,5680,5240,135,820,500,3750,10,1,27025220,1513,-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
20231226,120910,57,100.00,KONEX,,,N,N,N,N, ,N,5600,80,2,1.45,67990,12,0.02,5690,5690,5600,6340,4700,5520,5665.83,0.00,0,0,6026,5772,5586,5332,5146,5680,5240,135,820,500,3750,10,1,27025220,1513,-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
20231226,110914,57,100.00,KONEX,,,N,N,N,N, ,N,5670,150,2,2.72,62390,11,0.02,5690,5690,5670,6340,4700,5520,5671.82,0.00,0,0,6026,5772,5586,5332,5146,5680,5240,135,820,500,3750,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,4745,20221228,19.49,6840,-17.11,20230307,4950,14.55,20230102,6840,-17.11,20230307,4745,19.49,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231226,100909,57,100.00,KONEX,,,N,N,N,N, ,N,5670,150,2,2.72,62390,11,0.02,5690,5690,5670,6340,4700,5520,5671.82,0.00,0,0,6026,5772,5586,5332,5146,5680,5240,135,820,500,3750,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,4745,20221228,19.49,6840,-17.11,20230307,4950,14.55,20230102,6840,-17.11,20230307,4745,19.49,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231226,090912,57,100.00,KONEX,,,N,N,N,N, ,N,5690,170,2,3.08,5690,1,0.00,5690,5690,5690,6340,4700,5520,5690.00,0.00,0,0,6026,5772,5586,5332,5146,5680,5240,135,820,500,3750,10,1,27025220,1538,-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
20231222,160858,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,323245380,59091,835.33,5840,5840,5400,6340,4700,5520,5402.95,0.00,0,0,5833,5676,5363,5206,4893,5755,5285,135,820,500,3750,10,1,27025220,1492,-52.57,7.28,12,0.22,-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
20231222,150855,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,135565380,25091,354.69,5840,5840,5400,6340,4700,5520,5402.95,0.00,0,0,5833,5676,5363,5206,4893,5755,5285,135,820,500,3750,10,1,27025220,1492,-52.57,7.28,12,0.09,-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
20231222,140852,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-70,5,-1.27,132287550,24490,346.20,5840,5840,5400,6340,4700,5520,5401.70,0.00,0,0,5833,5676,5363,5206,4893,5755,5285,135,820,500,3750,10,1,27025220,1473,-51.90,7.19,12,0.09,-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
20231222,130855,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-120,5,-2.17,129938500,24055,340.05,5840,5840,5400,6340,4700,5520,5401.73,0.00,0,0,5833,5676,5363,5206,4893,5755,5285,135,820,500,3750,10,1,27025220,1459,-51.43,7.12,12,0.09,-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
20231222,120853,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-120,5,-2.17,44753500,8280,117.05,5840,5840,5400,6340,4700,5520,5405.01,0.00,0,0,5833,5676,5363,5206,4893,5755,5285,135,820,500,3750,10,1,27025220,1459,-51.43,7.12,12,0.03,-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
20231222,110852,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-120,5,-2.17,28688430,5305,74.99,5840,5840,5400,6340,4700,5520,5407.81,0.00,0,0,5833,5676,5363,5206,4893,5755,5285,135,820,500,3750,10,1,27025220,1459,-51.43,7.12,12,0.02,-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
20231222,100850,57,100.00,KONEX,,,N,N,N,N, ,N,5540,20,2,0.36,17881950,3304,46.71,5840,5840,5400,6340,4700,5520,5412.21,0.00,0,0,5833,5676,5363,5206,4893,5755,5285,135,820,500,3750,10,1,27025220,1497,-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
20231222,090854,57,100.00,KONEX,,,N,N,N,N, ,N,5840,320,2,5.80,5840,1,0.01,5840,5840,5840,6340,4700,5520,5840.00,0.00,0,0,5833,5676,5363,5206,4893,5755,5285,135,820,500,3750,10,1,27025220,1578,-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
20231221,160847,57,100.00,KONEX,,,N,N,N,N, ,N,5520,60,2,1.10,37915670,7074,161.03,5500,5520,5050,6270,4650,5460,5359.86,0.00,0,0,5886,5672,5536,5322,5186,5605,5255,135,810,500,3710,10,1,27025220,1492,-52.57,7.28,12,0.03,-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
20231221,150850,57,100.00,KONEX,,,N,N,N,N, ,N,5520,60,2,1.10,37915670,7074,161.03,5500,5520,5050,6270,4650,5460,5359.86,0.00,0,0,5886,5672,5536,5322,5186,5605,5255,135,810,500,3710,10,1,27025220,1492,-52.57,7.28,12,0.03,-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
20231221,140848,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-60,5,-1.10,36527000,6818,155.20,5500,5520,5050,6270,4650,5460,5357.44,0.00,0,0,5886,5672,5536,5322,5186,5605,5255,135,810,500,3710,10,1,27025220,1459,-51.43,7.12,12,0.03,-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
20231221,130845,57,100.00,KONEX,,,N,N,N,N, ,N,5490,30,2,0.55,27052630,5072,115.46,5500,5500,5050,6270,4650,5460,5333.72,0.00,0,0,5886,5672,5536,5322,5186,5605,5255,135,810,500,3710,10,1,27025220,1484,-52.29,7.24,12,0.02,-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
20231221,120852,57,100.00,KONEX,,,N,N,N,N, ,N,5490,30,2,0.55,25954630,4872,110.90,5500,5500,5050,6270,4650,5460,5327.31,0.00,0,0,5886,5672,5536,5322,5186,5605,5255,135,810,500,3710,10,1,27025220,1484,-52.29,7.24,12,0.02,-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
20231221,110852,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-60,5,-1.10,25743850,4833,110.02,5500,5500,5050,6270,4650,5460,5326.68,0.00,0,0,5886,5672,5536,5322,5186,5605,5255,135,810,500,3710,10,1,27025220,1459,-51.43,7.12,12,0.02,-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
20231221,100848,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-10,5,-0.18,9372420,1790,40.75,5500,5500,5050,6270,4650,5460,5235.99,0.00,0,0,5886,5672,5536,5322,5186,5605,5255,135,810,500,3710,10,1,27025220,1473,-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
20231221,090849,57,100.00,KONEX,,,N,N,N,N, ,N,5500,40,2,0.73,5500,1,0.02,5500,5500,5500,6270,4650,5460,5500.00,0.00,0,0,5886,5672,5536,5322,5186,5605,5255,135,810,500,3710,10,1,27025220,1486,-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
20231220,160851,57,100.00,KONEX,,,N,N,N,N, ,N,5460,-140,5,-2.50,23847390,4393,841.57,5750,5750,5400,6440,4760,5600,5428.50,0.00,0,0,6060,5830,5620,5390,5180,5725,5285,135,840,500,3800,10,1,27025220,1476,-52.00,7.20,12,0.02,-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
20231220,150935,57,100.00,KONEX,,,N,N,N,N, ,N,5460,-140,5,-2.50,23847390,4393,841.57,5750,5750,5400,6440,4760,5600,5428.50,0.00,0,0,6060,5830,5620,5390,5180,5725,5285,135,840,500,3800,10,1,27025220,1476,-52.00,7.20,12,0.02,-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
20231220,140948,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-120,5,-2.14,21249330,3913,749.62,5750,5750,5400,6440,4760,5600,5430.44,0.00,0,0,6060,5830,5620,5390,5180,5725,5285,135,840,500,3800,10,1,27025220,1481,-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
20231220,130941,57,100.00,KONEX,,,N,N,N,N, ,N,5420,-180,5,-3.21,14586820,2692,515.71,5750,5750,5410,6440,4760,5600,5418.58,0.00,0,0,6060,5830,5620,5390,5180,5725,5285,135,840,500,3800,10,1,27025220,1465,-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
20231220,120846,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-120,5,-2.14,14331680,2645,506.70,5750,5750,5410,6440,4760,5600,5418.40,0.00,0,0,6060,5830,5620,5390,5180,5725,5285,135,840,500,3800,10,1,27025220,1481,-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
20231220,110849,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-100,5,-1.79,10881360,2008,384.67,5750,5750,5410,6440,4760,5600,5419.00,0.00,0,0,6060,5830,5620,5390,5180,5725,5285,135,840,500,3800,10,1,27025220,1486,-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
20231220,100850,57,100.00,KONEX,,,N,N,N,N, ,N,5730,130,2,2.32,1095480,202,38.70,5750,5750,5420,6440,4760,5600,5423.17,0.00,0,0,6060,5830,5620,5390,5180,5725,5285,135,840,500,3800,10,1,27025220,1549,-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
20231220,090847,57,100.00,KONEX,,,N,N,N,N, ,N,5750,150,2,2.68,5750,1,0.19,5750,5750,5750,6440,4760,5600,5750.00,0.00,0,0,6060,5830,5620,5390,5180,5725,5285,135,840,500,3800,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231219,160847,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-150,5,-2.61,2861790,522,8700.00,5850,5850,5410,6610,4890,5750,5482.36,0.00,0,0,6176,5962,5636,5422,5096,5800,5260,135,860,500,3910,10,1,27025220,1513,-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
20231219,150851,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-150,5,-2.61,2861790,522,8700.00,5850,5850,5410,6610,4890,5750,5482.36,0.00,0,0,6176,5962,5636,5422,5096,5800,5260,135,860,500,3910,10,1,27025220,1513,-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
20231219,140846,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-130,5,-2.26,2302780,422,7033.33,5850,5850,5410,6610,4890,5750,5456.82,0.00,0,0,6176,5962,5636,5422,5096,5800,5260,135,860,500,3910,10,1,27025220,1519,-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
20231219,130851,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-130,5,-2.26,2302780,422,7033.33,5850,5850,5410,6610,4890,5750,5456.82,0.00,0,0,6176,5962,5636,5422,5096,5800,5260,135,860,500,3910,10,1,27025220,1519,-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
20231219,120854,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-90,5,-1.57,1731060,319,5316.67,5850,5850,5410,6610,4890,5750,5426.52,0.00,0,0,6176,5962,5636,5422,5096,5800,5260,135,860,500,3910,10,1,27025220,1530,-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
20231219,110850,57,100.00,KONEX,,,N,N,N,N, ,N,5850,100,2,1.74,5850,1,16.67,5850,5850,5850,6610,4890,5750,5850.00,0.00,0,0,6176,5962,5636,5422,5096,5800,5260,135,860,500,3910,10,1,27025220,1581,-55.71,7.72,12,0.00,-105.00,758.00,6840,20230307,-14.47,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,6840,-14.47,20230307,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231219,100848,57,100.00,KONEX,,,N,N,N,N, ,N,5850,100,2,1.74,5850,1,16.67,5850,5850,5850,6610,4890,5750,5850.00,0.00,0,0,6176,5962,5636,5422,5096,5800,5260,135,860,500,3910,10,1,27025220,1581,-55.71,7.72,12,0.00,-105.00,758.00,6840,20230307,-14.47,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,6840,-14.47,20230307,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231219,090844,57,100.00,KONEX,,,N,N,N,N, ,N,5850,100,2,1.74,5850,1,16.67,5850,5850,5850,6610,4890,5750,5850.00,0.00,0,0,6176,5962,5636,5422,5096,5800,5260,135,860,500,3910,10,1,27025220,1581,-55.71,7.72,12,0.00,-105.00,758.00,6840,20230307,-14.47,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,6840,-14.47,20230307,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231218,160843,57,100.00,KONEX,,,N,N,N,N, ,N,5750,60,2,1.05,33720,6,1.20,5850,5850,5310,6540,4840,5690,5620.00,0.00,0,0,5850,5770,5610,5530,5370,5810,5570,135,850,500,3860,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231218,150846,57,100.00,KONEX,,,N,N,N,N, ,N,5750,60,2,1.05,33720,6,1.20,5850,5850,5310,6540,4840,5690,5620.00,0.00,0,0,5850,5770,5610,5530,5370,5810,5570,135,850,500,3860,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231218,140843,57,100.00,KONEX,,,N,N,N,N, ,N,5750,60,2,1.05,33720,6,1.20,5850,5850,5310,6540,4840,5690,5620.00,0.00,0,0,5850,5770,5610,5530,5370,5810,5570,135,850,500,3860,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231218,130843,57,100.00,KONEX,,,N,N,N,N, ,N,5750,60,2,1.05,33720,6,1.20,5850,5850,5310,6540,4840,5690,5620.00,0.00,0,0,5850,5770,5610,5530,5370,5810,5570,135,850,500,3860,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231218,120837,57,100.00,KONEX,,,N,N,N,N, ,N,5750,60,2,1.05,33720,6,1.20,5850,5850,5310,6540,4840,5690,5620.00,0.00,0,0,5850,5770,5610,5530,5370,5810,5570,135,850,500,3860,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231218,110841,57,100.00,KONEX,,,N,N,N,N, ,N,5750,60,2,1.05,33720,6,1.20,5850,5850,5310,6540,4840,5690,5620.00,0.00,0,0,5850,5770,5610,5530,5370,5810,5570,135,850,500,3860,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231218,100839,57,100.00,KONEX,,,N,N,N,N, ,N,5750,60,2,1.05,16910,3,0.60,5850,5850,5310,6540,4840,5690,5636.67,0.00,0,0,5850,5770,5610,5530,5370,5810,5570,135,850,500,3860,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231218,090837,57,100.00,KONEX,,,N,N,N,N, ,N,5850,160,2,2.81,5850,1,0.20,5850,5850,5850,6540,4840,5690,5850.00,0.00,0,0,5850,5770,5610,5530,5370,5810,5570,135,850,500,3860,10,1,27025220,1581,-55.71,7.72,12,0.00,-105.00,758.00,6840,20230307,-14.47,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,6840,-14.47,20230307,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231215,160838,57,100.00,KONEX,,,N,N,N,N, ,N,5690,-60,5,-1.04,2818020,498,53.04,5580,5690,5450,6610,4890,5750,5658.67,0.00,0,0,6490,6120,5790,5420,5090,5955,5255,135,860,500,3910,10,1,27025220,1538,-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
20231215,150842,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-300,5,-5.22,554720,100,10.65,5580,5580,5450,6610,4890,5750,5547.20,0.00,0,0,6490,6120,5790,5420,5090,5955,5255,135,860,500,3910,10,1,27025220,1473,-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
20231215,140842,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-170,5,-2.96,189720,34,3.62,5580,5580,5580,6610,4890,5750,5580.00,0.00,0,0,6490,6120,5790,5420,5090,5955,5255,135,860,500,3910,10,1,27025220,1508,-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
20231215,130836,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,0,0,0.00,0,0,0,6610,4890,5750,0.00,0.00,0,0,6490,6120,5790,5420,5090,5955,5255,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231215,120837,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,0,0,0.00,0,0,0,6610,4890,5750,0.00,0.00,0,0,6490,6120,5790,5420,5090,5955,5255,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231215,110833,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,0,0,0.00,0,0,0,6610,4890,5750,0.00,0.00,0,0,6490,6120,5790,5420,5090,5955,5255,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231215,100837,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,0,0,0.00,0,0,0,6610,4890,5750,0.00,0.00,0,0,6490,6120,5790,5420,5090,5955,5255,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231215,090841,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,0,0,0.00,0,0,0,6610,4890,5750,0.00,0.00,0,0,6490,6120,5790,5420,5090,5955,5255,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231214,160834,57,100.00,KONEX,,,N,N,N,N, ,N,5750,30,2,0.52,5298090,939,7223.08,6160,6160,5460,6570,4870,5720,5642.27,0.00,0,0,5746,5732,5726,5712,5706,5730,5710,135,850,500,3880,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231214,150903,57,100.00,KONEX,,,N,N,N,N, ,N,5750,30,2,0.52,5298090,939,7223.08,6160,6160,5460,6570,4870,5720,5642.27,0.00,0,0,5746,5732,5726,5712,5706,5730,5710,135,850,500,3880,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231214,140839,57,100.00,KONEX,,,N,N,N,N, ,N,5750,30,2,0.52,3659800,639,4915.38,6160,6160,5460,6570,4870,5720,5727.39,0.00,0,0,5746,5732,5726,5712,5706,5730,5710,135,850,500,3880,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231214,130900,57,100.00,KONEX,,,N,N,N,N, ,N,5990,270,2,4.72,2007300,337,2592.31,6160,6160,5940,6570,4870,5720,5956.38,0.00,0,0,5746,5732,5726,5712,5706,5730,5710,135,850,500,3880,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,6840,20230307,-12.43,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,6840,-12.43,20230307,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231214,120913,57,100.00,KONEX,,,N,N,N,N, ,N,5990,270,2,4.72,2007300,337,2592.31,6160,6160,5940,6570,4870,5720,5956.38,0.00,0,0,5746,5732,5726,5712,5706,5730,5710,135,850,500,3880,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,6840,20230307,-12.43,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,6840,-12.43,20230307,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231214,110846,57,100.00,KONEX,,,N,N,N,N, ,N,5990,270,2,4.72,2007300,337,2592.31,6160,6160,5940,6570,4870,5720,5956.38,0.00,0,0,5746,5732,5726,5712,5706,5730,5710,135,850,500,3880,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,6840,20230307,-12.43,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,6840,-12.43,20230307,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231214,100827,57,100.00,KONEX,,,N,N,N,N, ,N,5990,270,2,4.72,2007300,337,2592.31,6160,6160,5940,6570,4870,5720,5956.38,0.00,0,0,5746,5732,5726,5712,5706,5730,5710,135,850,500,3880,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,6840,20230307,-12.43,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,6840,-12.43,20230307,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231214,090807,57,100.00,KONEX,,,N,N,N,N, ,N,6160,440,2,7.69,6160,1,7.69,6160,6160,6160,6570,4870,5720,6160.00,0.00,0,0,5746,5732,5726,5712,5706,5730,5710,135,850,500,3880,10,1,27025220,1665,-58.67,8.13,12,0.00,-105.00,758.00,6840,20230307,-9.94,4745,20221228,29.82,6840,-9.94,20230307,4950,24.44,20230102,6840,-9.94,20230307,4745,29.82,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231213,160832,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-20,5,-0.35,74480,13,23.64,5740,5740,5720,6600,4880,5740,5729.23,0.00,0,0,5753,5746,5743,5736,5733,5745,5735,135,860,500,3900,10,1,27025220,1546,-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
20231213,150850,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-20,5,-0.35,74480,13,23.64,5740,5740,5720,6600,4880,5740,5729.23,0.00,0,0,5753,5746,5743,5736,5733,5745,5735,135,860,500,3900,10,1,27025220,1546,-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
20231213,140848,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-20,5,-0.35,74480,13,23.64,5740,5740,5720,6600,4880,5740,5729.23,0.00,0,0,5753,5746,5743,5736,5733,5745,5735,135,860,500,3900,10,1,27025220,1546,-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
20231213,130852,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-20,5,-0.35,74480,13,23.64,5740,5740,5720,6600,4880,5740,5729.23,0.00,0,0,5753,5746,5743,5736,5733,5745,5735,135,860,500,3900,10,1,27025220,1546,-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
20231213,120848,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-10,5,-0.17,63040,11,20.00,5740,5740,5730,6600,4880,5740,5730.91,0.00,0,0,5753,5746,5743,5736,5733,5745,5735,135,860,500,3900,10,1,27025220,1549,-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
20231213,110850,57,100.00,KONEX,,,N,N,N,N, ,N,5740,0,3,0.00,5740,1,1.82,5740,5740,5740,6600,4880,5740,5740.00,0.00,0,0,5753,5746,5743,5736,5733,5745,5735,135,860,500,3900,10,1,27025220,1551,-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
20231213,100855,57,100.00,KONEX,,,N,N,N,N, ,N,5740,0,3,0.00,0,0,0.00,0,0,0,6600,4880,5740,0.00,0.00,0,0,5753,5746,5743,5736,5733,5745,5735,135,860,500,3900,10,1,27025220,1551,-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
20231213,090842,57,100.00,KONEX,,,N,N,N,N, ,N,5740,0,3,0.00,0,0,0.00,0,0,0,6600,4880,5740,0.00,0.00,0,0,5753,5746,5743,5736,5733,5745,5735,135,860,500,3900,10,1,27025220,1551,-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
20231212,160814,57,100.00,KONEX,,,N,N,N,N, ,N,5740,-10,5,-0.17,315740,55,4.97,5750,5750,5740,6610,4890,5750,5740.73,0.00,0,0,5950,5850,5750,5650,5550,5800,5600,135,860,500,3910,10,1,27025220,1551,-54.67,7.57,12,0.00,-105.00,758.00,6840,20230307,-16.08,4745,20221228,20.97,6840,-16.08,20230307,4950,15.96,20230102,6840,-16.08,20230307,4745,20.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231212,150821,57,100.00,KONEX,,,N,N,N,N, ,N,5740,-10,5,-0.17,310000,54,4.88,5750,5750,5740,6610,4890,5750,5740.74,0.00,0,0,5950,5850,5750,5650,5550,5800,5600,135,860,500,3910,10,1,27025220,1551,-54.67,7.57,12,0.00,-105.00,758.00,6840,20230307,-16.08,4745,20221228,20.97,6840,-16.08,20230307,4950,15.96,20230102,6840,-16.08,20230307,4745,20.97,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231212,140737,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,23000,4,0.36,5750,5750,5750,6610,4890,5750,5750.00,0.00,0,0,5950,5850,5750,5650,5550,5800,5600,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231212,130741,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,23000,4,0.36,5750,5750,5750,6610,4890,5750,5750.00,0.00,0,0,5950,5850,5750,5650,5550,5800,5600,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231212,120732,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,23000,4,0.36,5750,5750,5750,6610,4890,5750,5750.00,0.00,0,0,5950,5850,5750,5650,5550,5800,5600,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231212,110744,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,23000,4,0.36,5750,5750,5750,6610,4890,5750,5750.00,0.00,0,0,5950,5850,5750,5650,5550,5800,5600,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231212,100814,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,23000,4,0.36,5750,5750,5750,6610,4890,5750,5750.00,0.00,0,0,5950,5850,5750,5650,5550,5800,5600,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231212,090813,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,5750,1,0.09,5750,5750,5750,6610,4890,5750,5750.00,0.00,0,0,5950,5850,5750,5650,5550,5800,5600,135,860,500,3910,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231211,160817,57,100.00,KONEX,,,N,N,N,N, ,N,5750,250,2,4.55,6368500,1106,259.02,5850,5850,5650,6320,4680,5500,5758.14,0.00,0,0,5760,5630,5460,5330,5160,5545,5245,135,820,500,3740,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231211,150814,57,100.00,KONEX,,,N,N,N,N, ,N,5750,250,2,4.55,6368500,1106,259.02,5850,5850,5650,6320,4680,5500,5758.14,0.00,0,0,5760,5630,5460,5330,5160,5545,5245,135,820,500,3740,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231211,140814,57,100.00,KONEX,,,N,N,N,N, ,N,5750,250,2,4.55,6368500,1106,259.02,5850,5850,5650,6320,4680,5500,5758.14,0.00,0,0,5760,5630,5460,5330,5160,5545,5245,135,820,500,3740,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,6840,-15.94,20230307,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231211,130814,57,100.00,KONEX,,,N,N,N,N, ,N,5800,300,2,5.45,6081000,1056,247.31,5850,5850,5650,6320,4680,5500,5758.52,0.00,0,0,5760,5630,5460,5330,5160,5545,5245,135,820,500,3740,10,1,27025220,1567,-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
20231211,120814,57,100.00,KONEX,,,N,N,N,N, ,N,5650,150,2,2.73,17150,3,0.70,5850,5850,5650,6320,4680,5500,5716.67,0.00,0,0,5760,5630,5460,5330,5160,5545,5245,135,820,500,3740,10,1,27025220,1527,-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
20231211,110811,57,100.00,KONEX,,,N,N,N,N, ,N,5850,350,2,6.36,5850,1,0.23,5850,5850,5850,6320,4680,5500,5850.00,0.00,0,0,5760,5630,5460,5330,5160,5545,5245,135,820,500,3740,10,1,27025220,1581,-55.71,7.72,12,0.00,-105.00,758.00,6840,20230307,-14.47,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,6840,-14.47,20230307,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231211,100809,57,100.00,KONEX,,,N,N,N,N, ,N,5850,350,2,6.36,5850,1,0.23,5850,5850,5850,6320,4680,5500,5850.00,0.00,0,0,5760,5630,5460,5330,5160,5545,5245,135,820,500,3740,10,1,27025220,1581,-55.71,7.72,12,0.00,-105.00,758.00,6840,20230307,-14.47,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,6840,-14.47,20230307,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231211,090810,57,100.00,KONEX,,,N,N,N,N, ,N,5850,350,2,6.36,5850,1,0.23,5850,5850,5850,6320,4680,5500,5850.00,0.00,0,0,5760,5630,5460,5330,5160,5545,5245,135,820,500,3740,10,1,27025220,1581,-55.71,7.72,12,0.00,-105.00,758.00,6840,20230307,-14.47,4745,20221228,23.29,6840,-14.47,20230307,4950,18.18,20230102,6840,-14.47,20230307,4745,23.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231208,160801,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,2329580,427,4.25,5590,5590,5290,6320,4680,5500,5455.69,0.00,0,0,5986,5742,5496,5252,5006,5620,5130,135,820,500,3740,10,1,27025220,1486,-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
20231208,150804,57,100.00,KONEX,,,N,N,N,N, ,N,5460,-40,5,-0.73,2324080,426,4.24,5590,5590,5290,6320,4680,5500,5455.59,0.00,0,0,5986,5742,5496,5252,5006,5620,5130,135,820,500,3740,10,1,27025220,1476,-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
20231208,140803,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-90,5,-1.64,632630,116,1.15,5590,5590,5290,6320,4680,5500,5453.71,0.00,0,0,5986,5742,5496,5252,5006,5620,5130,135,820,500,3740,10,1,27025220,1462,-51.52,7.14,12,0.00,-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
20231208,130802,57,100.00,KONEX,,,N,N,N,N, ,N,5460,-40,5,-0.73,217730,40,0.40,5590,5590,5290,6320,4680,5500,5443.25,0.00,0,0,5986,5742,5496,5252,5006,5620,5130,135,820,500,3740,10,1,27025220,1476,-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
20231208,120759,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-70,5,-1.27,16310,3,0.03,5590,5590,5290,6320,4680,5500,5436.67,0.00,0,0,5986,5742,5496,5252,5006,5620,5130,135,820,500,3740,10,1,27025220,1467,-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
20231208,110756,57,100.00,KONEX,,,N,N,N,N, ,N,5590,90,2,1.64,5590,1,0.01,5590,5590,5590,6320,4680,5500,5590.00,0.00,0,0,5986,5742,5496,5252,5006,5620,5130,135,820,500,3740,10,1,27025220,1511,-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
20231208,100805,57,100.00,KONEX,,,N,N,N,N, ,N,5590,90,2,1.64,5590,1,0.01,5590,5590,5590,6320,4680,5500,5590.00,0.00,0,0,5986,5742,5496,5252,5006,5620,5130,135,820,500,3740,10,1,27025220,1511,-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
20231208,090754,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5986,5742,5496,5252,5006,5620,5130,135,820,500,3740,10,1,27025220,1486,-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
20231207,160759,57,100.00,KONEX,,,N,N,N,N, ,N,5500,40,2,0.73,55317810,10058,441.72,5740,5740,5250,6270,4650,5460,5479.48,0.00,0,0,6220,5840,5520,5140,4820,5680,4980,135,810,500,3710,10,1,27025220,1486,-52.38,7.26,12,0.04,-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
20231207,150801,57,100.00,KONEX,,,N,N,N,N, ,N,5500,40,2,0.73,317810,58,2.55,5740,5740,5250,6270,4650,5460,5479.48,0.00,0,0,6220,5840,5520,5140,4820,5680,4980,135,810,500,3710,10,1,27025220,1486,-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
20231207,140755,57,100.00,KONEX,,,N,N,N,N, ,N,5480,20,2,0.37,180690,33,1.45,5740,5740,5250,6270,4650,5460,5475.45,0.00,0,0,6220,5840,5520,5140,4820,5680,4980,135,810,500,3710,10,1,27025220,1481,-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
20231207,130755,57,100.00,KONEX,,,N,N,N,N, ,N,5470,10,2,0.18,169820,31,1.36,5740,5740,5250,6270,4650,5460,5478.06,0.00,0,0,6220,5840,5520,5140,4820,5680,4980,135,810,500,3710,10,1,27025220,1478,-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
20231207,120758,57,100.00,KONEX,,,N,N,N,N, ,N,5360,-100,5,-1.83,137250,25,1.10,5740,5740,5250,6270,4650,5460,5490.00,0.00,0,0,6220,5840,5520,5140,4820,5680,4980,135,810,500,3710,10,1,27025220,1449,-51.05,7.07,12,0.00,-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
20231207,110752,57,100.00,KONEX,,,N,N,N,N, ,N,5600,140,2,2.56,37590,7,0.31,5740,5740,5250,6270,4650,5460,5370.00,0.00,0,0,6220,5840,5520,5140,4820,5680,4980,135,810,500,3710,10,1,27025220,1513,-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
20231207,100750,57,100.00,KONEX,,,N,N,N,N, ,N,5740,280,2,5.13,5740,1,0.04,5740,5740,5740,6270,4650,5460,5740.00,0.00,0,0,6220,5840,5520,5140,4820,5680,4980,135,810,500,3710,10,1,27025220,1551,-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
20231207,090758,57,100.00,KONEX,,,N,N,N,N, ,N,5740,280,2,5.13,5740,1,0.04,5740,5740,5740,6270,4650,5460,5740.00,0.00,0,0,6220,5840,5520,5140,4820,5680,4980,135,810,500,3710,10,1,27025220,1551,-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
20231206,160746,57,100.00,KONEX,,,N,N,N,N, ,N,5460,40,2,0.74,12444460,2277,345.52,5900,5900,5200,6230,4610,5420,5465.29,0.00,0,0,5980,5700,5520,5240,5060,5840,5380,135,810,500,3680,10,1,27025220,1476,-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
20231206,150800,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-30,5,-0.55,3982060,727,110.32,5900,5900,5200,6230,4610,5420,5477.39,0.00,0,0,5980,5700,5520,5240,5060,5840,5380,135,810,500,3680,10,1,27025220,1457,-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
20231206,140757,57,100.00,KONEX,,,N,N,N,N, ,N,5430,10,2,0.18,2770340,504,76.48,5900,5900,5200,6230,4610,5420,5496.71,0.00,0,0,5980,5700,5520,5240,5060,5840,5380,135,810,500,3680,10,1,27025220,1467,-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
20231206,130749,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-20,5,-0.37,940730,172,26.10,5900,5900,5200,6230,4610,5420,5469.36,0.00,0,0,5980,5700,5520,5240,5060,5840,5380,135,810,500,3680,10,1,27025220,1459,-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
20231206,120746,57,100.00,KONEX,,,N,N,N,N, ,N,5340,-80,5,-1.48,59830,11,1.67,5900,5900,5200,6230,4610,5420,5439.09,0.00,0,0,5980,5700,5520,5240,5060,5840,5380,135,810,500,3680,10,1,27025220,1443,-50.86,7.04,12,0.00,-105.00,758.00,6840,20230307,-21.93,4745,20221228,12.54,6840,-21.93,20230307,4950,7.88,20230102,6840,-21.93,20230307,4745,12.54,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231206,110759,57,100.00,KONEX,,,N,N,N,N, ,N,5550,130,2,2.40,54490,10,1.52,5900,5900,5200,6230,4610,5420,5449.00,0.00,0,0,5980,5700,5520,5240,5060,5840,5380,135,810,500,3680,10,1,27025220,1500,-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
20231206,100749,57,100.00,KONEX,,,N,N,N,N, ,N,5780,360,2,6.64,43620,8,1.21,5900,5900,5200,6230,4610,5420,5452.50,0.00,0,0,5980,5700,5520,5240,5060,5840,5380,135,810,500,3680,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,6840,20230307,-15.50,4745,20221228,21.81,6840,-15.50,20230307,4950,16.77,20230102,6840,-15.50,20230307,4745,21.81,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231206,090752,57,100.00,KONEX,,,N,N,N,N, ,N,5900,480,2,8.86,5900,1,0.15,5900,5900,5900,6230,4610,5420,5900.00,0.00,0,0,5980,5700,5520,5240,5060,5840,5380,135,810,500,3680,10,1,27025220,1594,-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
20231205,160755,57,100.00,KONEX,,,N,N,N,N, ,N,5420,10,2,0.18,3534180,659,1013.85,5390,5800,5340,6220,4600,5410,5362.94,0.00,0,0,5530,5470,5380,5320,5230,5425,5275,135,810,500,3670,10,1,27025220,1465,-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
20231205,150751,57,100.00,KONEX,,,N,N,N,N, ,N,5420,10,2,0.18,3534180,659,1013.85,5390,5800,5340,6220,4600,5410,5362.94,0.00,0,0,5530,5470,5380,5320,5230,5425,5275,135,810,500,3670,10,1,27025220,1465,-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
20231205,140752,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-60,5,-1.11,3528760,658,1012.31,5390,5800,5340,6220,4600,5410,5362.86,0.00,0,0,5530,5470,5380,5320,5230,5425,5275,135,810,500,3670,10,1,27025220,1446,-50.95,7.06,12,0.00,-105.00,758.00,6840,20230307,-21.78,4745,20221228,12.75,6840,-21.78,20230307,4950,8.08,20230102,6840,-21.78,20230307,4745,12.75,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231205,130748,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-60,5,-1.11,3517980,656,1009.23,5390,5800,5340,6220,4600,5410,5362.77,0.00,0,0,5530,5470,5380,5320,5230,5425,5275,135,810,500,3670,10,1,27025220,1446,-50.95,7.06,12,0.00,-105.00,758.00,6840,20230307,-21.78,4745,20221228,12.75,6840,-21.78,20230307,4950,8.08,20230102,6840,-21.78,20230307,4745,12.75,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231205,120746,57,100.00,KONEX,,,N,N,N,N, ,N,5450,40,2,0.74,3196980,596,916.92,5390,5800,5340,6220,4600,5410,5364.06,0.00,0,0,5530,5470,5380,5320,5230,5425,5275,135,810,500,3670,10,1,27025220,1473,-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
20231205,110746,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-60,5,-1.11,3186080,594,913.85,5390,5800,5340,6220,4600,5410,5363.77,0.00,0,0,5530,5470,5380,5320,5230,5425,5275,135,810,500,3670,10,1,27025220,1446,-50.95,7.06,12,0.00,-105.00,758.00,6840,20230307,-21.78,4745,20221228,12.75,6840,-21.78,20230307,4950,8.08,20230102,6840,-21.78,20230307,4745,12.75,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231205,100750,57,100.00,KONEX,,,N,N,N,N, ,N,5450,40,2,0.74,2929280,546,840.00,5390,5800,5340,6220,4600,5410,5364.98,0.00,0,0,5530,5470,5380,5320,5230,5425,5275,135,810,500,3670,10,1,27025220,1473,-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
20231205,090744,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-30,5,-0.55,16150,3,4.62,5390,5390,5380,6220,4600,5410,5383.33,0.00,0,0,5530,5470,5380,5320,5230,5425,5275,135,810,500,3670,10,1,27025220,1454,-51.24,7.10,12,0.00,-105.00,758.00,6840,20230307,-21.35,4745,20221228,13.38,6840,-21.35,20230307,4950,8.69,20230102,6840,-21.35,20230307,4745,13.38,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20231204,160742,57,100.00,KONEX,,,N,N,N,N, ,N,5410,80,2,1.50,351710,65,2.80,5440,5440,5290,6120,4540,5330,5410.92,0.00,0,0,5583,5456,5373,5246,5163,5415,5205,135,790,500,3620,10,1,27025220,1462,-51.52,7.14,12,0.00,-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
20231204,150746,57,100.00,KONEX,,,N,N,N,N, ,N,5420,90,2,1.69,75920,14,0.60,5440,5440,5420,6120,4540,5330,5422.86,0.00,0,0,5583,5456,5373,5246,5163,5415,5205,135,790,500,3620,10,1,27025220,1465,-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
20231204,140740,57,100.00,KONEX,,,N,N,N,N, ,N,5420,90,2,1.69,75920,14,0.60,5440,5440,5420,6120,4540,5330,5422.86,0.00,0,0,5583,5456,5373,5246,5163,5415,5205,135,790,500,3620,10,1,27025220,1465,-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
20231204,130739,57,100.00,KONEX,,,N,N,N,N, ,N,5420,90,2,1.69,75920,14,0.60,5440,5440,5420,6120,4540,5330,5422.86,0.00,0,0,5583,5456,5373,5246,5163,5415,5205,135,790,500,3620,10,1,27025220,1465,-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
20231204,120740,57,100.00,KONEX,,,N,N,N,N, ,N,5420,90,2,1.69,21720,4,0.17,5440,5440,5420,6120,4540,5330,5430.00,0.00,0,0,5583,5456,5373,5246,5163,5415,5205,135,790,500,3620,10,1,27025220,1465,-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
20231204,110742,57,100.00,KONEX,,,N,N,N,N, ,N,5430,100,2,1.88,16300,3,0.13,5440,5440,5430,6120,4540,5330,5433.33,0.00,0,0,5583,5456,5373,5246,5163,5415,5205,135,790,500,3620,10,1,27025220,1467,-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
20231204,100741,57,100.00,KONEX,,,N,N,N,N, ,N,5440,110,2,2.06,5440,1,0.04,5440,5440,5440,6120,4540,5330,5440.00,0.00,0,0,5583,5456,5373,5246,5163,5415,5205,135,790,500,3620,10,1,27025220,1470,-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
20231204,090740,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5583,5456,5373,5246,5163,5415,5205,135,790,500,3620,10,1,27025220,1440,-50.76,7.03,12,0.00,-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
20231201,160740,57,100.00,KONEX,,,N,N,N,N, ,N,5330,30,2,0.57,12544930,2318,436.53,5430,5500,5290,6090,4510,5300,5411.96,0.00,0,0,5540,5420,5360,5240,5180,5390,5210,135,790,500,3600,10,1,27025220,1440,-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
20231201,150738,57,100.00,KONEX,,,N,N,N,N, ,N,5330,30,2,0.57,12011930,2218,417.70,5430,5500,5290,6090,4510,5300,5415.66,0.00,0,0,5540,5420,5360,5240,5180,5390,5210,135,790,500,3600,10,1,27025220,1440,-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
20231201,140739,57,100.00,KONEX,,,N,N,N,N, ,N,5330,30,2,0.57,8803100,1616,304.33,5430,5500,5290,6090,4510,5300,5447.46,0.00,0,0,5540,5420,5360,5240,5180,5390,5210,135,790,500,3600,10,1,27025220,1440,-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
20231201,130740,57,100.00,KONEX,,,N,N,N,N, ,N,5500,200,2,3.77,6685940,1231,231.83,5430,5500,5290,6090,4510,5300,5431.31,0.00,0,0,5540,5420,5360,5240,5180,5390,5210,135,790,500,3600,10,1,27025220,1486,-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
20231201,120746,57,100.00,KONEX,,,N,N,N,N, ,N,5500,200,2,3.77,6685940,1231,231.83,5430,5500,5290,6090,4510,5300,5431.31,0.00,0,0,5540,5420,5360,5240,5180,5390,5210,135,790,500,3600,10,1,27025220,1486,-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
20231201,110741,57,100.00,KONEX,,,N,N,N,N, ,N,5500,200,2,3.77,6680440,1230,231.64,5430,5500,5290,6090,4510,5300,5431.25,0.00,0,0,5540,5420,5360,5240,5180,5390,5210,135,790,500,3600,10,1,27025220,1486,-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
20231201,100746,57,100.00,KONEX,,,N,N,N,N, ,N,5410,110,2,2.08,167730,31,5.84,5430,5430,5410,6090,4510,5300,5410.65,0.00,0,0,5540,5420,5360,5240,5180,5390,5210,135,790,500,3600,10,1,27025220,1462,-51.52,7.14,12,0.00,-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
20231201,090738,57,100.00,KONEX,,,N,N,N,N, ,N,5430,130,2,2.45,5430,1,0.19,5430,5430,5430,6090,4510,5300,5430.00,0.00,0,0,5540,5420,5360,5240,5180,5390,5210,135,790,500,3600,10,1,27025220,1467,-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