KissMeData/176750/price/prices-20240301.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
20240329,160858,57,100.00,KONEX,,,N,N,N,N, ,N,6900,-100,5,-1.43,37805440,5454,107.15,7000,7000,6820,8050,5950,7000,6931.69,0.00,0,0,7066,7032,6966,6932,6866,7050,6950,135,1050,500,4760,10,1,27025220,1865,46.62,7.56,12,0.02,148.00,913.00,7200,20240321,-4.17,5050,20231221,36.63,7200,-4.17,20240321,5300,30.19,20240102,7200,-4.17,20240321,5050,36.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240329,150900,57,100.00,KONEX,,,N,N,N,N, ,N,6900,-100,5,-1.43,36970540,5333,104.77,7000,7000,6820,8050,5950,7000,6932.41,0.00,0,0,7066,7032,6966,6932,6866,7050,6950,135,1050,500,4760,10,1,27025220,1865,46.62,7.56,12,0.02,148.00,913.00,7200,20240321,-4.17,5050,20231221,36.63,7200,-4.17,20240321,5300,30.19,20240102,7200,-4.17,20240321,5050,36.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240329,140856,57,100.00,KONEX,,,N,N,N,N, ,N,6910,-90,5,-1.29,24775490,3568,70.10,7000,7000,6820,8050,5950,7000,6943.80,0.00,0,0,7066,7032,6966,6932,6866,7050,6950,135,1050,500,4760,10,1,27025220,1867,46.69,7.57,12,0.01,148.00,913.00,7200,20240321,-4.03,5050,20231221,36.83,7200,-4.03,20240321,5300,30.38,20240102,7200,-4.03,20240321,5050,36.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240329,130843,57,100.00,KONEX,,,N,N,N,N, ,N,6990,-10,5,-0.14,12116370,1736,34.11,7000,7000,6820,8050,5950,7000,6979.48,0.00,0,0,7066,7032,6966,6932,6866,7050,6950,135,1050,500,4760,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240329,120853,57,100.00,KONEX,,,N,N,N,N, ,N,6990,-10,5,-0.14,11109810,1592,31.28,7000,7000,6820,8050,5950,7000,6978.52,0.00,0,0,7066,7032,6966,6932,6866,7050,6950,135,1050,500,4760,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240329,110842,57,100.00,KONEX,,,N,N,N,N, ,N,6990,-10,5,-0.14,11109810,1592,31.28,7000,7000,6820,8050,5950,7000,6978.52,0.00,0,0,7066,7032,6966,6932,6866,7050,6950,135,1050,500,4760,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240329,100841,57,100.00,KONEX,,,N,N,N,N, ,N,6990,-10,5,-0.14,7761600,1113,21.87,7000,7000,6820,8050,5950,7000,6973.58,0.00,0,0,7066,7032,6966,6932,6866,7050,6950,135,1050,500,4760,10,1,27025220,1889,47.23,7.66,12,0.00,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240329,090842,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,7000,1,0.02,7000,7000,7000,8050,5950,7000,7000.00,0.00,0,0,7066,7032,6966,6932,6866,7050,6950,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240328,160848,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,35300910,5090,161.02,6990,7000,6900,8050,5950,7000,6935.35,0.00,0,0,7073,7036,7013,6976,6953,7030,6970,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.02,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240328,150848,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,35300910,5090,161.02,6990,7000,6900,8050,5950,7000,6935.35,0.00,0,0,7073,7036,7013,6976,6953,7030,6970,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.02,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240328,140838,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,26923860,3878,122.68,6990,7000,6900,8050,5950,7000,6942.72,0.00,0,0,7073,7036,7013,6976,6953,7030,6970,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240328,130837,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,13056860,1877,59.38,6990,7000,6900,8050,5950,7000,6956.24,0.00,0,0,7073,7036,7013,6976,6953,7030,6970,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240328,120841,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,11656860,1677,53.05,6990,7000,6900,8050,5950,7000,6951.02,0.00,0,0,7073,7036,7013,6976,6953,7030,6970,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240328,110843,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,8743460,1256,39.73,6990,7000,6900,8050,5950,7000,6961.35,0.00,0,0,7073,7036,7013,6976,6953,7030,6970,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240328,100849,57,100.00,KONEX,,,N,N,N,N, ,N,6990,-10,5,-0.14,5590950,805,25.47,6990,6990,6900,8050,5950,7000,6945.28,0.00,0,0,7073,7036,7013,6976,6953,7030,6970,135,1050,500,4760,10,1,27025220,1889,47.23,7.66,12,0.00,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240328,090856,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,8050,5950,7000,0.00,0.00,0,0,7073,7036,7013,6976,6953,7030,6970,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240327,160851,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,22126050,3161,64.37,7000,7050,6990,8050,5950,7000,6999.70,0.00,0,0,7126,7062,6936,6872,6746,7095,6905,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240327,150853,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,7294050,1042,21.22,7000,7050,7000,8050,5950,7000,7000.05,0.00,0,0,7126,7062,6936,6872,6746,7095,6905,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240327,140853,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,6160050,880,17.92,7000,7050,7000,8050,5950,7000,7000.06,0.00,0,0,7126,7062,6936,6872,6746,7095,6905,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240327,130852,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,6146050,878,17.88,7000,7050,7000,8050,5950,7000,7000.06,0.00,0,0,7126,7062,6936,6872,6746,7095,6905,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240327,120852,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,6006050,858,17.47,7000,7050,7000,8050,5950,7000,7000.06,0.00,0,0,7126,7062,6936,6872,6746,7095,6905,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240327,110850,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,3899000,557,11.34,7000,7000,7000,8050,5950,7000,7000.00,0.00,0,0,7126,7062,6936,6872,6746,7095,6905,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240327,100846,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,14000,2,0.04,7000,7000,7000,8050,5950,7000,7000.00,0.00,0,0,7126,7062,6936,6872,6746,7095,6905,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240327,090852,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,7000,1,0.02,7000,7000,7000,8050,5950,7000,7000.00,0.00,0,0,7126,7062,6936,6872,6746,7095,6905,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240326,160746,57,100.00,KONEX,,,N,N,N,N, ,N,7000,10,2,0.14,34219380,4911,173.41,7000,7000,6810,8030,5950,6990,6967.90,0.00,0,0,7130,7060,6930,6860,6730,6995,6795,135,1040,500,4750,10,1,27025220,1892,-66.67,9.23,12,0.02,-105.00,758.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240326,150840,57,100.00,KONEX,,,N,N,N,N, ,N,6900,-90,5,-1.29,19391300,2791,98.55,7000,7000,6810,8030,5950,6990,6947.80,0.00,0,0,7130,7060,6930,6860,6730,6995,6795,135,1040,500,4750,10,1,27025220,1865,-65.71,9.10,12,0.01,-105.00,758.00,7200,20240321,-4.17,5050,20231221,36.63,7200,-4.17,20240321,5300,30.19,20240102,7200,-4.17,20240321,5050,36.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240326,140838,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,13188960,1892,66.81,7000,7000,6810,8030,5950,6990,6970.91,0.00,0,0,7130,7060,6930,6860,6730,6995,6795,135,1040,500,4750,10,1,27025220,1889,-66.57,9.22,12,0.01,-105.00,758.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240326,130834,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,9507750,1360,48.02,7000,7000,6810,8030,5950,6990,6990.99,0.00,0,0,7130,7060,6930,6860,6730,6995,6795,135,1040,500,4750,10,1,27025220,1889,-66.57,9.22,12,0.01,-105.00,758.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240326,120835,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,9493950,1358,47.95,7000,7000,6990,8030,5950,6990,6991.13,0.00,0,0,7130,7060,6930,6860,6730,6995,6795,135,1040,500,4750,10,1,27025220,1889,-66.57,9.22,12,0.01,-105.00,758.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240326,110830,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,2503950,358,12.64,7000,7000,6990,8030,5950,6990,6994.27,0.00,0,0,7130,7060,6930,6860,6730,6995,6795,135,1040,500,4750,10,1,27025220,1889,-66.57,9.22,12,0.00,-105.00,758.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240326,100840,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,2503950,358,12.64,7000,7000,6990,8030,5950,6990,6994.27,0.00,0,0,7130,7060,6930,6860,6730,6995,6795,135,1040,500,4750,10,1,27025220,1889,-66.57,9.22,12,0.00,-105.00,758.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240326,090840,57,100.00,KONEX,,,N,N,N,N, ,N,7000,10,2,0.14,1071000,153,5.40,7000,7000,7000,8030,5950,6990,7000.00,0.00,0,0,7130,7060,6930,6860,6730,6995,6795,135,1040,500,4750,10,1,27025220,1892,-66.67,9.23,12,0.00,-105.00,758.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240325,160909,57,100.00,KONEX,,,N,N,N,N, ,N,6990,10,2,0.14,19529440,2832,77.27,7000,7000,6800,8020,5940,6980,6895.99,0.00,0,0,7193,7086,6893,6786,6593,6990,6690,135,1040,500,4740,10,1,27025220,1889,-66.57,9.22,12,0.01,-105.00,758.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240325,150911,57,100.00,KONEX,,,N,N,N,N, ,N,6990,10,2,0.14,19501480,2828,77.16,7000,7000,6800,8020,5940,6980,6895.86,0.00,0,0,7193,7086,6893,6786,6593,6990,6690,135,1040,500,4740,10,1,27025220,1889,-66.57,9.22,12,0.01,-105.00,758.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240325,140908,57,100.00,KONEX,,,N,N,N,N, ,N,6990,10,2,0.14,14565560,2120,57.84,7000,7000,6800,8020,5940,6980,6870.55,0.00,0,0,7193,7086,6893,6786,6593,6990,6690,135,1040,500,4740,10,1,27025220,1889,-66.57,9.22,12,0.01,-105.00,758.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240325,130910,57,100.00,KONEX,,,N,N,N,N, ,N,6990,10,2,0.14,14565560,2120,57.84,7000,7000,6800,8020,5940,6980,6870.55,0.00,0,0,7193,7086,6893,6786,6593,6990,6690,135,1040,500,4740,10,1,27025220,1889,-66.57,9.22,12,0.01,-105.00,758.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240325,120913,57,100.00,KONEX,,,N,N,N,N, ,N,6990,10,2,0.14,14565560,2120,57.84,7000,7000,6800,8020,5940,6980,6870.55,0.00,0,0,7193,7086,6893,6786,6593,6990,6690,135,1040,500,4740,10,1,27025220,1889,-66.57,9.22,12,0.01,-105.00,758.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240325,110910,57,100.00,KONEX,,,N,N,N,N, ,N,6900,-80,5,-1.15,3691440,535,14.60,7000,7000,6820,8020,5940,6980,6899.89,0.00,0,0,7193,7086,6893,6786,6593,6990,6690,135,1040,500,4740,10,1,27025220,1865,-65.71,9.10,12,0.00,-105.00,758.00,7200,20240321,-4.17,5050,20231221,36.63,7200,-4.17,20240321,5300,30.19,20240102,7200,-4.17,20240321,5050,36.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240325,100910,57,100.00,KONEX,,,N,N,N,N, ,N,6900,-80,5,-1.15,76000,11,0.30,7000,7000,6900,8020,5940,6980,6909.09,0.00,0,0,7193,7086,6893,6786,6593,6990,6690,135,1040,500,4740,10,1,27025220,1865,-65.71,9.10,12,0.00,-105.00,758.00,7200,20240321,-4.17,5050,20231221,36.63,7200,-4.17,20240321,5300,30.19,20240102,7200,-4.17,20240321,5050,36.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240325,090914,57,100.00,KONEX,,,N,N,N,N, ,N,7000,20,2,0.29,7000,1,0.03,7000,7000,7000,8020,5940,6980,7000.00,0.00,0,0,7193,7086,6893,6786,6593,6990,6690,135,1040,500,4740,10,1,27025220,1892,-66.67,9.23,12,0.00,-105.00,758.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240322,160912,57,100.00,KONEX,,,N,N,N,N, ,N,6980,90,2,1.31,25115010,3665,19.53,7000,7000,6700,7920,5860,6890,6852.66,0.00,0,0,7496,7192,6896,6592,6296,7045,6445,135,1030,500,4680,10,1,27025220,1886,-66.48,9.21,12,0.01,-105.00,758.00,7200,20240321,-3.06,5050,20231221,38.22,7200,-3.06,20240321,5300,31.70,20240102,7200,-3.06,20240321,5050,38.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240322,150913,57,100.00,KONEX,,,N,N,N,N, ,N,6780,-110,5,-1.60,21711050,3163,16.86,7000,7000,6700,7920,5860,6890,6864.07,0.00,0,0,7496,7192,6896,6592,6296,7045,6445,135,1030,500,4680,10,1,27025220,1832,-64.57,8.94,12,0.01,-105.00,758.00,7200,20240321,-5.83,5050,20231221,34.26,7200,-5.83,20240321,5300,27.92,20240102,7200,-5.83,20240321,5050,34.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240322,140902,57,100.00,KONEX,,,N,N,N,N, ,N,6760,-130,5,-1.89,21486710,3130,16.68,7000,7000,6700,7920,5860,6890,6864.76,0.00,0,0,7496,7192,6896,6592,6296,7045,6445,135,1030,500,4680,10,1,27025220,1827,-64.38,8.92,12,0.01,-105.00,758.00,7200,20240321,-6.11,5050,20231221,33.86,7200,-6.11,20240321,5300,27.55,20240102,7200,-6.11,20240321,5050,33.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240322,130908,57,100.00,KONEX,,,N,N,N,N, ,N,6890,0,3,0.00,7819870,1164,6.20,7000,7000,6700,7920,5860,6890,6718.10,0.00,0,0,7496,7192,6896,6592,6296,7045,6445,135,1030,500,4680,10,1,27025220,1862,-65.62,9.09,12,0.00,-105.00,758.00,7200,20240321,-4.31,5050,20231221,36.44,7200,-4.31,20240321,5300,30.00,20240102,7200,-4.31,20240321,5050,36.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240322,120903,57,100.00,KONEX,,,N,N,N,N, ,N,6890,0,3,0.00,7130870,1064,5.67,7000,7000,6700,7920,5860,6890,6701.95,0.00,0,0,7496,7192,6896,6592,6296,7045,6445,135,1030,500,4680,10,1,27025220,1862,-65.62,9.09,12,0.00,-105.00,758.00,7200,20240321,-4.31,5050,20231221,36.44,7200,-4.31,20240321,5300,30.00,20240102,7200,-4.31,20240321,5050,36.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240322,110911,57,100.00,KONEX,,,N,N,N,N, ,N,6890,0,3,0.00,7130870,1064,5.67,7000,7000,6700,7920,5860,6890,6701.95,0.00,0,0,7496,7192,6896,6592,6296,7045,6445,135,1030,500,4680,10,1,27025220,1862,-65.62,9.09,12,0.00,-105.00,758.00,7200,20240321,-4.31,5050,20231221,36.44,7200,-4.31,20240321,5300,30.00,20240102,7200,-4.31,20240321,5050,36.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240322,100903,57,100.00,KONEX,,,N,N,N,N, ,N,6890,0,3,0.00,7130870,1064,5.67,7000,7000,6700,7920,5860,6890,6701.95,0.00,0,0,7496,7192,6896,6592,6296,7045,6445,135,1030,500,4680,10,1,27025220,1862,-65.62,9.09,12,0.00,-105.00,758.00,7200,20240321,-4.31,5050,20231221,36.44,7200,-4.31,20240321,5300,30.00,20240102,7200,-4.31,20240321,5050,36.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240322,090902,57,100.00,KONEX,,,N,N,N,N, ,N,6700,-190,5,-2.76,3370400,503,2.68,7000,7000,6700,7920,5860,6890,6700.60,0.00,0,0,7496,7192,6896,6592,6296,7045,6445,135,1030,500,4680,10,1,27025220,1811,-63.81,8.84,12,0.00,-105.00,758.00,7200,20240321,-6.94,5050,20231221,32.67,7200,-6.94,20240321,5300,26.42,20240102,7200,-6.94,20240321,5050,32.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240321,160909,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6890,-110,5,-1.57,128073320,18762,192.65,7000,7200,6600,8050,5950,7000,6826.21,0.00,0,0,7366,7182,6816,6632,6266,7275,6725,135,1050,500,4760,10,1,27025220,1862,-65.62,9.09,12,0.07,-105.00,758.00,7200,20240321,-4.31,5050,20231221,36.44,7200,-4.31,20240321,5300,30.00,20240102,7200,-4.31,20240321,5050,36.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240321,150904,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6880,-120,5,-1.71,109280900,16033,164.63,7000,7200,6600,8050,5950,7000,6816.00,0.00,0,0,7366,7182,6816,6632,6266,7275,6725,135,1050,500,4760,10,1,27025220,1859,-65.52,9.08,12,0.06,-105.00,758.00,7200,20240321,-4.44,5050,20231221,36.24,7200,-4.44,20240321,5300,29.81,20240102,7200,-4.44,20240321,5050,36.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240321,140904,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6890,-110,5,-1.57,85719140,12569,129.06,7000,7200,6600,8050,5950,7000,6819.89,0.00,0,0,7366,7182,6816,6632,6266,7275,6725,135,1050,500,4760,10,1,27025220,1862,-65.62,9.09,12,0.05,-105.00,758.00,7200,20240321,-4.31,5050,20231221,36.44,7200,-4.31,20240321,5300,30.00,20240102,7200,-4.31,20240321,5050,36.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240321,130853,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6850,-150,5,-2.14,11323690,1651,16.95,7000,7200,6600,8050,5950,7000,6858.69,0.00,0,0,7366,7182,6816,6632,6266,7275,6725,135,1050,500,4760,10,1,27025220,1851,-65.24,9.04,12,0.01,-105.00,758.00,7200,20240321,-4.86,5050,20231221,35.64,7200,-4.86,20240321,5300,29.25,20240102,7200,-4.86,20240321,5050,35.64,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240321,120906,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6800,-200,5,-2.86,6201840,900,9.24,7000,7200,6600,8050,5950,7000,6890.93,0.00,0,0,7366,7182,6816,6632,6266,7275,6725,135,1050,500,4760,10,1,27025220,1838,-64.76,8.97,12,0.00,-105.00,758.00,7200,20240321,-5.56,5050,20231221,34.65,7200,-5.56,20240321,5300,28.30,20240102,7200,-5.56,20240321,5050,34.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240321,110903,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6900,-100,5,-1.43,3795640,548,5.63,7000,7200,6600,8050,5950,7000,6926.35,0.00,0,0,7366,7182,6816,6632,6266,7275,6725,135,1050,500,4760,10,1,27025220,1865,-65.71,9.10,12,0.00,-105.00,758.00,7200,20240321,-4.17,5050,20231221,36.63,7200,-4.17,20240321,5300,30.19,20240102,7200,-4.17,20240321,5050,36.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240321,100907,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7000,0,3,0.00,1084040,155,1.59,7000,7200,6600,8050,5950,7000,6993.81,0.00,0,0,7366,7182,6816,6632,6266,7275,6725,135,1050,500,4760,10,1,27025220,1892,-66.67,9.23,12,0.00,-105.00,758.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240321,090910,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7180,180,2,2.57,526040,75,0.77,7000,7200,6600,8050,5950,7000,7013.87,0.00,0,0,7366,7182,6816,6632,6266,7275,6725,135,1050,500,4760,10,1,27025220,1940,-68.38,9.47,12,0.00,-105.00,758.00,7200,20240321,-0.28,5050,20231221,42.18,7200,-0.28,20240321,5300,35.47,20240102,7200,-0.28,20240321,5050,42.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240320,160857,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7000,500,2,7.69,63348860,9739,241.60,6450,7000,6450,7470,5530,6500,6504.66,0.00,0,0,6586,6542,6496,6452,6406,6520,6430,135,970,500,4420,10,1,27025220,1892,-66.67,9.23,12,0.04,-105.00,758.00,7000,20240320,0.00,5050,20231221,38.61,7000,0.00,20240320,5300,32.08,20240102,7000,0.00,20240320,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240320,150859,57,100.00,KONEX,,,N,N,N,N, ,N,6470,-30,5,-0.46,53030210,8185,203.05,6450,6500,6450,7470,5530,6500,6478.95,0.00,0,0,6586,6542,6496,6452,6406,6520,6430,135,970,500,4420,10,1,27025220,1749,-61.62,8.54,12,0.03,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240320,140903,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,21524530,3321,82.39,6450,6500,6450,7470,5530,6500,6481.34,0.00,0,0,6586,6542,6496,6452,6406,6520,6430,135,970,500,4420,10,1,27025220,1757,-61.90,8.58,12,0.01,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240320,130903,57,100.00,KONEX,,,N,N,N,N, ,N,6470,-30,5,-0.46,12086160,1868,46.34,6450,6500,6450,7470,5530,6500,6470.11,0.00,0,0,6586,6542,6496,6452,6406,6520,6430,135,970,500,4420,10,1,27025220,1749,-61.62,8.54,12,0.01,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240320,120857,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-10,5,-0.15,9317000,1440,35.72,6450,6500,6450,7470,5530,6500,6470.14,0.00,0,0,6586,6542,6496,6452,6406,6520,6430,135,970,500,4420,10,1,27025220,1754,-61.81,8.56,12,0.01,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240320,110858,57,100.00,KONEX,,,N,N,N,N, ,N,6470,-30,5,-0.46,8343500,1290,32.00,6450,6500,6450,7470,5530,6500,6467.83,0.00,0,0,6586,6542,6496,6452,6406,6520,6430,135,970,500,4420,10,1,27025220,1749,-61.62,8.54,12,0.00,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240320,100853,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,1873500,290,7.19,6450,6500,6450,7470,5530,6500,6460.34,0.00,0,0,6586,6542,6496,6452,6406,6520,6430,135,970,500,4420,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240320,090857,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,0,0,0.00,0,0,0,7470,5530,6500,0.00,0.00,0,0,6586,6542,6496,6452,6406,6520,6430,135,970,500,4420,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240319,160847,57,100.00,KONEX,,,N,N,N,N, ,N,6500,40,2,0.62,26169190,4031,26.11,6540,6540,6450,7420,5500,6460,6491.98,0.00,0,0,6613,6536,6453,6376,6293,6495,6335,135,960,500,4390,10,1,27025220,1757,-61.90,8.58,12,0.01,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240319,150858,57,100.00,KONEX,,,N,N,N,N, ,N,6500,40,2,0.62,25662190,3953,25.60,6540,6540,6450,7420,5500,6460,6491.83,0.00,0,0,6613,6536,6453,6376,6293,6495,6335,135,960,500,4390,10,1,27025220,1757,-61.90,8.58,12,0.01,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240319,140857,57,100.00,KONEX,,,N,N,N,N, ,N,6500,40,2,0.62,13862410,2137,13.84,6540,6540,6450,7420,5500,6460,6486.86,0.00,0,0,6613,6536,6453,6376,6293,6495,6335,135,960,500,4390,10,1,27025220,1757,-61.90,8.58,12,0.01,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240319,130826,57,100.00,KONEX,,,N,N,N,N, ,N,6490,30,2,0.46,12555910,1936,12.54,6540,6540,6450,7420,5500,6460,6485.49,0.00,0,0,6613,6536,6453,6376,6293,6495,6335,135,960,500,4390,10,1,27025220,1754,-61.81,8.56,12,0.01,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240319,120851,57,100.00,KONEX,,,N,N,N,N, ,N,6480,20,2,0.31,2809230,434,2.81,6540,6540,6450,7420,5500,6460,6472.88,0.00,0,0,6613,6536,6453,6376,6293,6495,6335,135,960,500,4390,10,1,27025220,1751,-61.71,8.55,12,0.00,-105.00,758.00,6990,20240130,-7.30,5050,20231221,28.32,6990,-7.30,20240130,5300,22.26,20240102,6990,-7.30,20240130,5050,28.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240319,110852,57,100.00,KONEX,,,N,N,N,N, ,N,6480,20,2,0.31,2809230,434,2.81,6540,6540,6450,7420,5500,6460,6472.88,0.00,0,0,6613,6536,6453,6376,6293,6495,6335,135,960,500,4390,10,1,27025220,1751,-61.71,8.55,12,0.00,-105.00,758.00,6990,20240130,-7.30,5050,20231221,28.32,6990,-7.30,20240130,5300,22.26,20240102,6990,-7.30,20240130,5050,28.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240319,100856,57,100.00,KONEX,,,N,N,N,N, ,N,6490,30,2,0.46,429030,66,0.43,6540,6540,6490,7420,5500,6460,6500.45,0.00,0,0,6613,6536,6453,6376,6293,6495,6335,135,960,500,4390,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240319,090855,57,100.00,KONEX,,,N,N,N,N, ,N,6540,80,2,1.24,6540,1,0.01,6540,6540,6540,7420,5500,6460,6540.00,0.00,0,0,6613,6536,6453,6376,6293,6495,6335,135,960,500,4390,10,1,27025220,1767,-62.29,8.63,12,0.00,-105.00,758.00,6990,20240130,-6.44,5050,20231221,29.50,6990,-6.44,20240130,5300,23.40,20240102,6990,-6.44,20240130,5050,29.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240318,160849,57,100.00,KONEX,,,N,N,N,N, ,N,6460,90,2,1.41,99871410,15440,305.92,6530,6530,6370,7320,5420,6370,6468.36,0.00,0,0,6623,6496,6403,6276,6183,6450,6230,135,950,500,4330,10,1,27025220,1746,-61.52,8.52,12,0.06,-105.00,758.00,6990,20240130,-7.58,5050,20231221,27.92,6990,-7.58,20240130,5300,21.89,20240102,6990,-7.58,20240130,5050,27.92,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240318,150850,57,100.00,KONEX,,,N,N,N,N, ,N,6410,40,2,0.63,98570070,15237,301.90,6530,6530,6370,7320,5420,6370,6469.13,0.00,0,0,6623,6496,6403,6276,6183,6450,6230,135,950,500,4330,10,1,27025220,1732,-61.05,8.46,12,0.06,-105.00,758.00,6990,20240130,-8.30,5050,20231221,26.93,6990,-8.30,20240130,5300,20.94,20240102,6990,-8.30,20240130,5050,26.93,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240318,140850,57,100.00,KONEX,,,N,N,N,N, ,N,6480,110,2,1.73,97263250,15035,297.90,6530,6530,6370,7320,5420,6370,6469.12,0.00,0,0,6623,6496,6403,6276,6183,6450,6230,135,950,500,4330,10,1,27025220,1751,-61.71,8.55,12,0.06,-105.00,758.00,6990,20240130,-7.30,5050,20231221,28.32,6990,-7.30,20240130,5300,22.26,20240102,6990,-7.30,20240130,5050,28.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240318,130849,57,100.00,KONEX,,,N,N,N,N, ,N,6470,100,2,1.57,96897930,14978,296.77,6530,6530,6370,7320,5420,6370,6469.35,0.00,0,0,6623,6496,6403,6276,6183,6450,6230,135,950,500,4330,10,1,27025220,1749,-61.62,8.54,12,0.06,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240318,120843,57,100.00,KONEX,,,N,N,N,N, ,N,6490,120,2,1.88,689030,108,2.14,6530,6530,6370,7320,5420,6370,6379.91,0.00,0,0,6623,6496,6403,6276,6183,6450,6230,135,950,500,4330,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240318,110851,57,100.00,KONEX,,,N,N,N,N, ,N,6490,120,2,1.88,689030,108,2.14,6530,6530,6370,7320,5420,6370,6379.91,0.00,0,0,6623,6496,6403,6276,6183,6450,6230,135,950,500,4330,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240318,100849,57,100.00,KONEX,,,N,N,N,N, ,N,6500,130,2,2.04,32560,5,0.10,6530,6530,6500,7320,5420,6370,6512.00,0.00,0,0,6623,6496,6403,6276,6183,6450,6230,135,950,500,4330,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240318,090848,57,100.00,KONEX,,,N,N,N,N, ,N,6370,0,3,0.00,0,0,0.00,0,0,0,7320,5420,6370,0.00,0.00,0,0,6623,6496,6403,6276,6183,6450,6230,135,950,500,4330,10,1,27025220,1722,-60.67,8.40,12,0.00,-105.00,758.00,6990,20240130,-8.87,5050,20231221,26.14,6990,-8.87,20240130,5300,20.19,20240102,6990,-8.87,20240130,5050,26.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240315,160841,57,100.00,KONEX,,,N,N,N,N, ,N,6370,-20,5,-0.31,31992600,5047,5.71,6530,6530,6310,7340,5440,6390,6338.93,0.00,0,0,6503,6446,6383,6326,6263,6415,6295,135,950,500,4340,10,1,27025220,1722,-60.67,8.40,12,0.02,-105.00,758.00,6990,20240130,-8.87,5050,20231221,26.14,6990,-8.87,20240130,5300,20.19,20240102,6990,-8.87,20240130,5050,26.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240315,150809,57,100.00,KONEX,,,N,N,N,N, ,N,6320,-70,5,-1.10,29429530,4644,5.25,6530,6530,6310,7340,5440,6390,6337.11,0.00,0,0,6503,6446,6383,6326,6263,6415,6295,135,950,500,4340,10,1,27025220,1708,-60.19,8.34,12,0.02,-105.00,758.00,6990,20240130,-9.59,5050,20231221,25.15,6990,-9.59,20240130,5300,19.25,20240102,6990,-9.59,20240130,5050,25.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240315,140756,57,100.00,KONEX,,,N,N,N,N, ,N,6370,-20,5,-0.31,29062240,4586,5.19,6530,6530,6310,7340,5440,6390,6337.17,0.00,0,0,6503,6446,6383,6326,6263,6415,6295,135,950,500,4340,10,1,27025220,1722,-60.67,8.40,12,0.02,-105.00,758.00,6990,20240130,-8.87,5050,20231221,26.14,6990,-8.87,20240130,5300,20.19,20240102,6990,-8.87,20240130,5050,26.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240315,130841,57,100.00,KONEX,,,N,N,N,N, ,N,6330,-60,5,-0.94,25781650,4071,4.61,6530,6530,6310,7340,5440,6390,6333.00,0.00,0,0,6503,6446,6383,6326,6263,6415,6295,135,950,500,4340,10,1,27025220,1711,-60.29,8.35,12,0.02,-105.00,758.00,6990,20240130,-9.44,5050,20231221,25.35,6990,-9.44,20240130,5300,19.43,20240102,6990,-9.44,20240130,5050,25.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240315,120841,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,25756270,4067,4.60,6530,6530,6310,7340,5440,6390,6332.99,0.00,0,0,6503,6446,6383,6326,6263,6415,6295,135,950,500,4340,10,1,27025220,1727,-60.86,8.43,12,0.02,-105.00,758.00,6990,20240130,-8.58,5050,20231221,26.53,6990,-8.58,20240130,5300,20.57,20240102,6990,-8.58,20240130,5050,26.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240315,110838,57,100.00,KONEX,,,N,N,N,N, ,N,6450,60,2,0.94,90430,14,0.02,6530,6530,6450,7340,5440,6390,6459.29,0.00,0,0,6503,6446,6383,6326,6263,6415,6295,135,950,500,4340,10,1,27025220,1743,-61.43,8.51,12,0.00,-105.00,758.00,6990,20240130,-7.73,5050,20231221,27.72,6990,-7.73,20240130,5300,21.70,20240102,6990,-7.73,20240130,5050,27.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240315,100840,57,100.00,KONEX,,,N,N,N,N, ,N,6450,60,2,0.94,90430,14,0.02,6530,6530,6450,7340,5440,6390,6459.29,0.00,0,0,6503,6446,6383,6326,6263,6415,6295,135,950,500,4340,10,1,27025220,1743,-61.43,8.51,12,0.00,-105.00,758.00,6990,20240130,-7.73,5050,20231221,27.72,6990,-7.73,20240130,5300,21.70,20240102,6990,-7.73,20240130,5050,27.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240315,090846,57,100.00,KONEX,,,N,N,N,N, ,N,6530,140,2,2.19,6530,1,0.00,6530,6530,6530,7340,5440,6390,6530.00,0.00,0,0,6503,6446,6383,6326,6263,6415,6295,135,950,500,4340,10,1,27025220,1765,-62.19,8.61,12,0.00,-105.00,758.00,6990,20240130,-6.58,5050,20231221,29.31,6990,-6.58,20240130,5300,23.21,20240102,6990,-6.58,20240130,5050,29.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240314,160832,57,100.00,KONEX,,,N,N,N,N, ,N,6390,40,2,0.63,21597400,3378,39.81,6440,6440,6320,7300,5400,6350,6393.55,0.00,0,0,6530,6440,6270,6180,6010,6485,6225,135,950,500,4310,10,1,27025220,1727,-60.86,8.43,12,0.01,-105.00,758.00,6990,20240130,-8.58,5050,20231221,26.53,6990,-8.58,20240130,5300,20.57,20240102,6990,-8.58,20240130,5050,26.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240314,150834,57,100.00,KONEX,,,N,N,N,N, ,N,6390,40,2,0.63,20320620,3176,37.43,6440,6440,6390,7300,5400,6350,6398.18,0.00,0,0,6530,6440,6270,6180,6010,6485,6225,135,950,500,4310,10,1,27025220,1727,-60.86,8.43,12,0.01,-105.00,758.00,6990,20240130,-8.58,5050,20231221,26.53,6990,-8.58,20240130,5300,20.57,20240102,6990,-8.58,20240130,5050,26.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240314,140835,57,100.00,KONEX,,,N,N,N,N, ,N,6390,40,2,0.63,20320620,3176,37.43,6440,6440,6390,7300,5400,6350,6398.18,0.00,0,0,6530,6440,6270,6180,6010,6485,6225,135,950,500,4310,10,1,27025220,1727,-60.86,8.43,12,0.01,-105.00,758.00,6990,20240130,-8.58,5050,20231221,26.53,6990,-8.58,20240130,5300,20.57,20240102,6990,-8.58,20240130,5050,26.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240314,130831,57,100.00,KONEX,,,N,N,N,N, ,N,6400,50,2,0.79,18902040,2954,34.81,6440,6440,6390,7300,5400,6350,6398.79,0.00,0,0,6530,6440,6270,6180,6010,6485,6225,135,950,500,4310,10,1,27025220,1730,-60.95,8.44,12,0.01,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240314,120832,57,100.00,KONEX,,,N,N,N,N, ,N,6400,50,2,0.79,17948440,2805,33.05,6440,6440,6390,7300,5400,6350,6398.73,0.00,0,0,6530,6440,6270,6180,6010,6485,6225,135,950,500,4310,10,1,27025220,1730,-60.95,8.44,12,0.01,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240314,110833,57,100.00,KONEX,,,N,N,N,N, ,N,6400,50,2,0.79,17935640,2803,33.03,6440,6440,6390,7300,5400,6350,6398.73,0.00,0,0,6530,6440,6270,6180,6010,6485,6225,135,950,500,4310,10,1,27025220,1730,-60.95,8.44,12,0.01,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240314,100840,57,100.00,KONEX,,,N,N,N,N, ,N,6440,90,2,1.42,135240,21,0.25,6440,6440,6440,7300,5400,6350,6440.00,0.00,0,0,6530,6440,6270,6180,6010,6485,6225,135,950,500,4310,10,1,27025220,1740,-61.33,8.50,12,0.00,-105.00,758.00,6990,20240130,-7.87,5050,20231221,27.52,6990,-7.87,20240130,5300,21.51,20240102,6990,-7.87,20240130,5050,27.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240314,090836,57,100.00,KONEX,,,N,N,N,N, ,N,6440,90,2,1.42,135240,21,0.25,6440,6440,6440,7300,5400,6350,6440.00,0.00,0,0,6530,6440,6270,6180,6010,6485,6225,135,950,500,4310,10,1,27025220,1740,-61.33,8.50,12,0.00,-105.00,758.00,6990,20240130,-7.87,5050,20231221,27.52,6990,-7.87,20240130,5300,21.51,20240102,6990,-7.87,20240130,5050,27.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240313,160824,57,100.00,KONEX,,,N,N,N,N, ,N,6350,-10,5,-0.16,53538230,8486,2239.05,6150,6360,6100,7310,5410,6360,6309.01,0.00,0,0,6426,6392,6346,6312,6266,6370,6290,135,950,500,4320,10,1,27025220,1716,-60.48,8.38,12,0.03,-105.00,758.00,6990,20240130,-9.16,5050,20231221,25.74,6990,-9.16,20240130,5300,19.81,20240102,6990,-9.16,20240130,5050,25.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240313,150826,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-20,5,-0.31,14174580,2287,603.43,6150,6360,6100,7310,5410,6360,6197.89,0.00,0,0,6426,6392,6346,6312,6266,6370,6290,135,950,500,4320,10,1,27025220,1713,-60.38,8.36,12,0.01,-105.00,758.00,6990,20240130,-9.30,5050,20231221,25.54,6990,-9.30,20240130,5300,19.62,20240102,6990,-9.30,20240130,5050,25.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240313,140829,57,100.00,KONEX,,,N,N,N,N, ,N,6260,-100,5,-1.57,10845750,1755,463.06,6150,6360,6100,7310,5410,6360,6179.91,0.00,0,0,6426,6392,6346,6312,6266,6370,6290,135,950,500,4320,10,1,27025220,1692,-59.62,8.26,12,0.01,-105.00,758.00,6990,20240130,-10.44,5050,20231221,23.96,6990,-10.44,20240130,5300,18.11,20240102,6990,-10.44,20240130,5050,23.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240313,130832,57,100.00,KONEX,,,N,N,N,N, ,N,6330,-30,5,-0.47,10388770,1682,443.80,6150,6360,6100,7310,5410,6360,6176.44,0.00,0,0,6426,6392,6346,6312,6266,6370,6290,135,950,500,4320,10,1,27025220,1711,-60.29,8.35,12,0.01,-105.00,758.00,6990,20240130,-9.44,5050,20231221,25.35,6990,-9.44,20240130,5300,19.43,20240102,6990,-9.44,20240130,5050,25.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240313,120828,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-20,5,-0.31,10135570,1642,433.25,6150,6360,6100,7310,5410,6360,6172.70,0.00,0,0,6426,6392,6346,6312,6266,6370,6290,135,950,500,4320,10,1,27025220,1713,-60.38,8.36,12,0.01,-105.00,758.00,6990,20240130,-9.30,5050,20231221,25.54,6990,-9.30,20240130,5300,19.62,20240102,6990,-9.30,20240130,5050,25.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240313,110826,57,100.00,KONEX,,,N,N,N,N, ,N,6350,-10,5,-0.16,6687220,1091,287.86,6150,6360,6100,7310,5410,6360,6129.44,0.00,0,0,6426,6392,6346,6312,6266,6370,6290,135,950,500,4320,10,1,27025220,1716,-60.48,8.38,12,0.00,-105.00,758.00,6990,20240130,-9.16,5050,20231221,25.74,6990,-9.16,20240130,5300,19.81,20240102,6990,-9.16,20240130,5050,25.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240313,100822,57,100.00,KONEX,,,N,N,N,N, ,N,6350,-10,5,-0.16,6687220,1091,287.86,6150,6360,6100,7310,5410,6360,6129.44,0.00,0,0,6426,6392,6346,6312,6266,6370,6290,135,950,500,4320,10,1,27025220,1716,-60.48,8.38,12,0.00,-105.00,758.00,6990,20240130,-9.16,5050,20231221,25.74,6990,-9.16,20240130,5300,19.81,20240102,6990,-9.16,20240130,5050,25.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240313,090829,57,100.00,KONEX,,,N,N,N,N, ,N,6360,0,3,0.00,0,0,0.00,0,0,0,7310,5410,6360,0.00,0.00,0,0,6426,6392,6346,6312,6266,6370,6290,135,950,500,4320,10,1,27025220,1719,-60.57,8.39,12,0.00,-105.00,758.00,6990,20240130,-9.01,5050,20231221,25.94,6990,-9.01,20240130,5300,20.00,20240102,6990,-9.01,20240130,5050,25.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240312,160815,57,100.00,KONEX,,,N,N,N,N, ,N,6360,-20,5,-0.31,2408290,379,113.47,6380,6380,6300,7330,5430,6380,6354.33,0.00,0,0,6566,6472,6326,6232,6086,6520,6280,135,950,500,4330,10,1,27025220,1719,-60.57,8.39,12,0.00,-105.00,758.00,6990,20240130,-9.01,5050,20231221,25.94,6990,-9.01,20240130,5300,20.00,20240102,6990,-9.01,20240130,5050,25.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240312,150815,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-80,5,-1.25,2005030,315,94.31,6380,6380,6300,7330,5430,6380,6365.17,0.00,0,0,6566,6472,6326,6232,6086,6520,6280,135,950,500,4330,10,1,27025220,1703,-60.00,8.31,12,0.00,-105.00,758.00,6990,20240130,-9.87,5050,20231221,24.75,6990,-9.87,20240130,5300,18.87,20240102,6990,-9.87,20240130,5050,24.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240312,140807,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-80,5,-1.25,2005030,315,94.31,6380,6380,6300,7330,5430,6380,6365.17,0.00,0,0,6566,6472,6326,6232,6086,6520,6280,135,950,500,4330,10,1,27025220,1703,-60.00,8.31,12,0.00,-105.00,758.00,6990,20240130,-9.87,5050,20231221,24.75,6990,-9.87,20240130,5300,18.87,20240102,6990,-9.87,20240130,5050,24.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240312,130736,57,100.00,KONEX,,,N,N,N,N, ,N,6380,0,3,0.00,1916390,301,90.12,6380,6380,6360,7330,5430,6380,6366.74,0.00,0,0,6566,6472,6326,6232,6086,6520,6280,135,950,500,4330,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240312,120817,57,100.00,KONEX,,,N,N,N,N, ,N,6360,-20,5,-0.31,338110,53,15.87,6380,6380,6360,7330,5430,6380,6379.43,0.00,0,0,6566,6472,6326,6232,6086,6520,6280,135,950,500,4330,10,1,27025220,1719,-60.57,8.39,12,0.00,-105.00,758.00,6990,20240130,-9.01,5050,20231221,25.94,6990,-9.01,20240130,5300,20.00,20240102,6990,-9.01,20240130,5050,25.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240312,110816,57,100.00,KONEX,,,N,N,N,N, ,N,6370,-10,5,-0.16,331750,52,15.57,6380,6380,6370,7330,5430,6380,6379.81,0.00,0,0,6566,6472,6326,6232,6086,6520,6280,135,950,500,4330,10,1,27025220,1722,-60.67,8.40,12,0.00,-105.00,758.00,6990,20240130,-8.87,5050,20231221,26.14,6990,-8.87,20240130,5300,20.19,20240102,6990,-8.87,20240130,5050,26.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240312,100817,57,100.00,KONEX,,,N,N,N,N, ,N,6370,-10,5,-0.16,331750,52,15.57,6380,6380,6370,7330,5430,6380,6379.81,0.00,0,0,6566,6472,6326,6232,6086,6520,6280,135,950,500,4330,10,1,27025220,1722,-60.67,8.40,12,0.00,-105.00,758.00,6990,20240130,-8.87,5050,20231221,26.14,6990,-8.87,20240130,5300,20.19,20240102,6990,-8.87,20240130,5050,26.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240312,090815,57,100.00,KONEX,,,N,N,N,N, ,N,6380,0,3,0.00,325380,51,15.27,6380,6380,6380,7330,5430,6380,6380.00,0.00,0,0,6566,6472,6326,6232,6086,6520,6280,135,950,500,4330,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240311,160813,57,100.00,KONEX,,,N,N,N,N, ,N,6380,180,2,2.90,2086600,334,2.08,6200,6420,6180,7130,5270,6200,6247.31,0.00,0,0,6833,6516,6063,5746,5293,6675,5905,135,930,500,4210,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240311,150811,57,100.00,KONEX,,,N,N,N,N, ,N,6380,180,2,2.90,2086600,334,2.08,6200,6420,6180,7130,5270,6200,6247.31,0.00,0,0,6833,6516,6063,5746,5293,6675,5905,135,930,500,4210,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240311,140810,57,100.00,KONEX,,,N,N,N,N, ,N,6380,180,2,2.90,2086600,334,2.08,6200,6420,6180,7130,5270,6200,6247.31,0.00,0,0,6833,6516,6063,5746,5293,6675,5905,135,930,500,4210,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240311,130811,57,100.00,KONEX,,,N,N,N,N, ,N,6380,180,2,2.90,2086600,334,2.08,6200,6420,6180,7130,5270,6200,6247.31,0.00,0,0,6833,6516,6063,5746,5293,6675,5905,135,930,500,4210,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240311,120812,57,100.00,KONEX,,,N,N,N,N, ,N,6380,180,2,2.90,2086600,334,2.08,6200,6420,6180,7130,5270,6200,6247.31,0.00,0,0,6833,6516,6063,5746,5293,6675,5905,135,930,500,4210,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240311,110809,57,100.00,KONEX,,,N,N,N,N, ,N,6380,180,2,2.90,2086600,334,2.08,6200,6420,6180,7130,5270,6200,6247.31,0.00,0,0,6833,6516,6063,5746,5293,6675,5905,135,930,500,4210,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240311,100800,57,100.00,KONEX,,,N,N,N,N, ,N,6390,190,2,3.06,205220,33,0.21,6200,6420,6200,7130,5270,6200,6218.79,0.00,0,0,6833,6516,6063,5746,5293,6675,5905,135,930,500,4210,10,1,27025220,1727,-60.86,8.43,12,0.00,-105.00,758.00,6990,20240130,-8.58,5050,20231221,26.53,6990,-8.58,20240130,5300,20.57,20240102,6990,-8.58,20240130,5050,26.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240311,090805,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,6200,1,0.01,6200,6200,6200,7130,5270,6200,6200.00,0.00,0,0,6833,6516,6063,5746,5293,6675,5905,135,930,500,4210,10,1,27025220,1676,-59.05,8.18,12,0.00,-105.00,758.00,6990,20240130,-11.30,5050,20231221,22.77,6990,-11.30,20240130,5300,16.98,20240102,6990,-11.30,20240130,5050,22.77,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240308,160809,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-160,5,-2.52,98534470,16083,1949.45,6150,6380,5610,7310,5410,6360,6126.62,0.00,0,0,6560,6460,6380,6280,6200,6450,6270,135,950,500,4320,10,1,27025220,1676,-59.05,8.18,12,0.06,-105.00,758.00,6990,20240130,-11.30,5050,20231221,22.77,6990,-11.30,20240130,5300,16.98,20240102,6990,-11.30,20240130,5050,22.77,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240308,150810,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-160,5,-2.52,98534470,16083,1949.45,6150,6380,5610,7310,5410,6360,6126.62,0.00,0,0,6560,6460,6380,6280,6200,6450,6270,135,950,500,4320,10,1,27025220,1676,-59.05,8.18,12,0.06,-105.00,758.00,6990,20240130,-11.30,5050,20231221,22.77,6990,-11.30,20240130,5300,16.98,20240102,6990,-11.30,20240130,5050,22.77,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240308,140803,57,100.00,KONEX,,,N,N,N,N, ,N,6240,-120,5,-1.89,44836180,7349,890.79,6150,6380,5610,7310,5410,6360,6100.99,0.00,0,0,6560,6460,6380,6280,6200,6450,6270,135,950,500,4320,10,1,27025220,1686,-59.43,8.23,12,0.03,-105.00,758.00,6990,20240130,-10.73,5050,20231221,23.56,6990,-10.73,20240130,5300,17.74,20240102,6990,-10.73,20240130,5050,23.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240308,130800,57,100.00,KONEX,,,N,N,N,N, ,N,6240,-120,5,-1.89,44212180,7249,878.67,6150,6380,5610,7310,5410,6360,6099.07,0.00,0,0,6560,6460,6380,6280,6200,6450,6270,135,950,500,4320,10,1,27025220,1686,-59.43,8.23,12,0.03,-105.00,758.00,6990,20240130,-10.73,5050,20231221,23.56,6990,-10.73,20240130,5300,17.74,20240102,6990,-10.73,20240130,5050,23.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240308,120801,57,100.00,KONEX,,,N,N,N,N, ,N,6240,-120,5,-1.89,43959940,7208,873.70,6150,6380,5610,7310,5410,6360,6098.77,0.00,0,0,6560,6460,6380,6280,6200,6450,6270,135,950,500,4320,10,1,27025220,1686,-59.43,8.23,12,0.03,-105.00,758.00,6990,20240130,-10.73,5050,20231221,23.56,6990,-10.73,20240130,5300,17.74,20240102,6990,-10.73,20240130,5050,23.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240308,110802,57,100.00,KONEX,,,N,N,N,N, ,N,6240,-120,5,-1.89,43959940,7208,873.70,6150,6380,5610,7310,5410,6360,6098.77,0.00,0,0,6560,6460,6380,6280,6200,6450,6270,135,950,500,4320,10,1,27025220,1686,-59.43,8.23,12,0.03,-105.00,758.00,6990,20240130,-10.73,5050,20231221,23.56,6990,-10.73,20240130,5300,17.74,20240102,6990,-10.73,20240130,5050,23.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240308,100757,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-260,5,-4.09,15082920,2474,299.88,6150,6380,5610,7310,5410,6360,6096.57,0.00,0,0,6560,6460,6380,6280,6200,6450,6270,135,950,500,4320,10,1,27025220,1649,-58.10,8.05,12,0.01,-105.00,758.00,6990,20240130,-12.73,5050,20231221,20.79,6990,-12.73,20240130,5300,15.09,20240102,6990,-12.73,20240130,5050,20.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240308,090758,57,100.00,KONEX,,,N,N,N,N, ,N,6380,20,2,0.31,6012550,1002,121.45,6150,6380,5610,7310,5410,6360,6000.55,0.00,0,0,6560,6460,6380,6280,6200,6450,6270,135,950,500,4320,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240307,160758,57,100.00,KONEX,,,N,N,N,N, ,N,6360,0,3,0.00,5238680,825,47.58,6360,6480,6300,7310,5410,6360,6349.92,0.00,0,0,6686,6522,6336,6172,5986,6430,6080,135,950,500,4320,10,1,27025220,1719,-60.57,8.39,12,0.00,-105.00,758.00,6990,20240130,-9.01,5050,20231221,25.94,6990,-9.01,20240130,5300,20.00,20240102,6990,-9.01,20240130,5050,25.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240307,150740,57,100.00,KONEX,,,N,N,N,N, ,N,6360,0,3,0.00,5238680,825,47.58,6360,6480,6300,7310,5410,6360,6349.92,0.00,0,0,6686,6522,6336,6172,5986,6430,6080,135,950,500,4320,10,1,27025220,1719,-60.57,8.39,12,0.00,-105.00,758.00,6990,20240130,-9.01,5050,20231221,25.94,6990,-9.01,20240130,5300,20.00,20240102,6990,-9.01,20240130,5050,25.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240307,140748,57,100.00,KONEX,,,N,N,N,N, ,N,6460,100,2,1.57,4274180,673,38.81,6360,6480,6340,7310,5410,6360,6350.94,0.00,0,0,6686,6522,6336,6172,5986,6430,6080,135,950,500,4320,10,1,27025220,1746,-61.52,8.52,12,0.00,-105.00,758.00,6990,20240130,-7.58,5050,20231221,27.92,6990,-7.58,20240130,5300,21.89,20240102,6990,-7.58,20240130,5050,27.92,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240307,130750,57,100.00,KONEX,,,N,N,N,N, ,N,6390,30,2,0.47,4261260,671,38.70,6360,6480,6340,7310,5410,6360,6350.61,0.00,0,0,6686,6522,6336,6172,5986,6430,6080,135,950,500,4320,10,1,27025220,1727,-60.86,8.43,12,0.00,-105.00,758.00,6990,20240130,-8.58,5050,20231221,26.53,6990,-8.58,20240130,5300,20.57,20240102,6990,-8.58,20240130,5050,26.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240307,120753,57,100.00,KONEX,,,N,N,N,N, ,N,6470,110,2,1.73,3933960,620,35.76,6360,6480,6340,7310,5410,6360,6345.10,0.00,0,0,6686,6522,6336,6172,5986,6430,6080,135,950,500,4320,10,1,27025220,1749,-61.62,8.54,12,0.00,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240307,110759,57,100.00,KONEX,,,N,N,N,N, ,N,6480,120,2,1.89,3927490,619,35.70,6360,6480,6340,7310,5410,6360,6344.89,0.00,0,0,6686,6522,6336,6172,5986,6430,6080,135,950,500,4320,10,1,27025220,1751,-61.71,8.55,12,0.00,-105.00,758.00,6990,20240130,-7.30,5050,20231221,28.32,6990,-7.30,20240130,5300,22.26,20240102,6990,-7.30,20240130,5050,28.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240307,100752,57,100.00,KONEX,,,N,N,N,N, ,N,6360,0,3,0.00,445200,70,4.04,6360,6360,6360,7310,5410,6360,6360.00,0.00,0,0,6686,6522,6336,6172,5986,6430,6080,135,950,500,4320,10,1,27025220,1719,-60.57,8.39,12,0.00,-105.00,758.00,6990,20240130,-9.01,5050,20231221,25.94,6990,-9.01,20240130,5300,20.00,20240102,6990,-9.01,20240130,5050,25.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240307,090755,57,100.00,KONEX,,,N,N,N,N, ,N,6360,0,3,0.00,445200,70,4.04,6360,6360,6360,7310,5410,6360,6360.00,0.00,0,0,6686,6522,6336,6172,5986,6430,6080,135,950,500,4320,10,1,27025220,1719,-60.57,8.39,12,0.00,-105.00,758.00,6990,20240130,-9.01,5050,20231221,25.94,6990,-9.01,20240130,5300,20.00,20240102,6990,-9.01,20240130,5050,25.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240306,160749,57,100.00,KONEX,,,N,N,N,N, ,N,6360,10,2,0.16,10988750,1734,87.18,6500,6500,6150,7300,5400,6350,6337.23,0.00,0,0,6916,6632,6316,6032,5716,6475,5875,135,950,500,4310,10,1,27025220,1719,-60.57,8.39,12,0.01,-105.00,758.00,6990,20240130,-9.01,5050,20231221,25.94,6990,-9.01,20240130,5300,20.00,20240102,6990,-9.01,20240130,5050,25.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240306,150749,57,100.00,KONEX,,,N,N,N,N, ,N,6360,10,2,0.16,10161950,1604,80.64,6500,6500,6150,7300,5400,6350,6335.38,0.00,0,0,6916,6632,6316,6032,5716,6475,5875,135,950,500,4310,10,1,27025220,1719,-60.57,8.39,12,0.01,-105.00,758.00,6990,20240130,-9.01,5050,20231221,25.94,6990,-9.01,20240130,5300,20.00,20240102,6990,-9.01,20240130,5050,25.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240306,140754,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-10,5,-0.16,10155590,1603,80.59,6500,6500,6150,7300,5400,6350,6335.36,0.00,0,0,6916,6632,6316,6032,5716,6475,5875,135,950,500,4310,10,1,27025220,1713,-60.38,8.36,12,0.01,-105.00,758.00,6990,20240130,-9.30,5050,20231221,25.54,6990,-9.30,20240130,5300,19.62,20240102,6990,-9.30,20240130,5050,25.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240306,130754,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-10,5,-0.16,1686940,268,13.47,6500,6500,6150,7300,5400,6350,6294.55,0.00,0,0,6916,6632,6316,6032,5716,6475,5875,135,950,500,4310,10,1,27025220,1713,-60.38,8.36,12,0.00,-105.00,758.00,6990,20240130,-9.30,5050,20231221,25.54,6990,-9.30,20240130,5300,19.62,20240102,6990,-9.30,20240130,5050,25.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240306,120753,57,100.00,KONEX,,,N,N,N,N, ,N,6270,-80,5,-1.26,1065600,167,8.40,6500,6500,6270,7300,5400,6350,6380.84,0.00,0,0,6916,6632,6316,6032,5716,6475,5875,135,950,500,4310,10,1,27025220,1694,-59.71,8.27,12,0.00,-105.00,758.00,6990,20240130,-10.30,5050,20231221,24.16,6990,-10.30,20240130,5300,18.30,20240102,6990,-10.30,20240130,5050,24.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240306,110751,57,100.00,KONEX,,,N,N,N,N, ,N,6390,40,2,0.63,476270,74,3.72,6500,6500,6390,7300,5400,6350,6436.08,0.00,0,0,6916,6632,6316,6032,5716,6475,5875,135,950,500,4310,10,1,27025220,1727,-60.86,8.43,12,0.00,-105.00,758.00,6990,20240130,-8.58,5050,20231221,26.53,6990,-8.58,20240130,5300,20.57,20240102,6990,-8.58,20240130,5050,26.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240306,100735,57,100.00,KONEX,,,N,N,N,N, ,N,6490,140,2,2.20,220670,34,1.71,6500,6500,6490,7300,5400,6350,6490.29,0.00,0,0,6916,6632,6316,6032,5716,6475,5875,135,950,500,4310,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240306,090749,57,100.00,KONEX,,,N,N,N,N, ,N,6500,150,2,2.36,6500,1,0.05,6500,6500,6500,7300,5400,6350,6500.00,0.00,0,0,6916,6632,6316,6032,5716,6475,5875,135,950,500,4310,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240305,160746,57,100.00,KONEX,,,N,N,N,N, ,N,6350,-120,5,-1.85,12214760,1989,87.08,6600,6600,6000,7440,5500,6470,6141.16,0.00,0,0,6730,6600,6450,6320,6170,6665,6385,135,970,500,4390,10,1,27025220,1716,-60.48,8.38,12,0.01,-105.00,758.00,6990,20240130,-9.16,5050,20231221,25.74,6990,-9.16,20240130,5300,19.81,20240102,6990,-9.16,20240130,5050,25.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240305,150745,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-70,5,-1.08,10413490,1705,74.65,6600,6600,6000,7440,5500,6470,6107.62,0.00,0,0,6730,6600,6450,6320,6170,6665,6385,135,970,500,4390,10,1,27025220,1730,-60.95,8.44,12,0.01,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240305,140737,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-70,5,-1.08,10413490,1705,74.65,6600,6600,6000,7440,5500,6470,6107.62,0.00,0,0,6730,6600,6450,6320,6170,6665,6385,135,970,500,4390,10,1,27025220,1730,-60.95,8.44,12,0.01,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240305,130735,57,100.00,KONEX,,,N,N,N,N, ,N,6440,-30,5,-0.46,10381490,1700,74.43,6600,6600,6000,7440,5500,6470,6106.76,0.00,0,0,6730,6600,6450,6320,6170,6665,6385,135,970,500,4390,10,1,27025220,1740,-61.33,8.50,12,0.01,-105.00,758.00,6990,20240130,-7.87,5050,20231221,27.52,6990,-7.87,20240130,5300,21.51,20240102,6990,-7.87,20240130,5050,27.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240305,120739,57,100.00,KONEX,,,N,N,N,N, ,N,6470,0,3,0.00,258550,40,1.75,6600,6600,6460,7440,5500,6470,6463.75,0.00,0,0,6730,6600,6450,6320,6170,6665,6385,135,970,500,4390,10,1,27025220,1749,-61.62,8.54,12,0.00,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240305,110740,57,100.00,KONEX,,,N,N,N,N, ,N,6470,0,3,0.00,258550,40,1.75,6600,6600,6460,7440,5500,6470,6463.75,0.00,0,0,6730,6600,6450,6320,6170,6665,6385,135,970,500,4390,10,1,27025220,1749,-61.62,8.54,12,0.00,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240305,100736,57,100.00,KONEX,,,N,N,N,N, ,N,6460,-10,5,-0.15,252080,39,1.71,6600,6600,6460,7440,5500,6470,6463.59,0.00,0,0,6730,6600,6450,6320,6170,6665,6385,135,970,500,4390,10,1,27025220,1746,-61.52,8.52,12,0.00,-105.00,758.00,6990,20240130,-7.58,5050,20231221,27.92,6990,-7.58,20240130,5300,21.89,20240102,6990,-7.58,20240130,5050,27.92,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240305,090736,57,100.00,KONEX,,,N,N,N,N, ,N,6600,130,2,2.01,6600,1,0.04,6600,6600,6600,7440,5500,6470,6600.00,0.00,0,0,6730,6600,6450,6320,6170,6665,6385,135,970,500,4390,10,1,27025220,1784,-62.86,8.71,12,0.00,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240304,160738,57,100.00,KONEX,,,N,N,N,N, ,N,6470,170,2,2.70,14665750,2284,683.83,6300,6580,6300,7240,5360,6300,6421.08,0.00,0,0,6746,6522,6316,6092,5886,6420,5990,135,940,500,4280,10,1,27025220,1749,-61.62,8.54,12,0.01,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240304,150734,57,100.00,KONEX,,,N,N,N,N, ,N,6470,170,2,2.70,14665750,2284,683.83,6300,6580,6300,7240,5360,6300,6421.08,0.00,0,0,6746,6522,6316,6092,5886,6420,5990,135,940,500,4280,10,1,27025220,1749,-61.62,8.54,12,0.01,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240304,140701,57,100.00,KONEX,,,N,N,N,N, ,N,6470,170,2,2.70,14665750,2284,683.83,6300,6580,6300,7240,5360,6300,6421.08,0.00,0,0,6746,6522,6316,6092,5886,6420,5990,135,940,500,4280,10,1,27025220,1749,-61.62,8.54,12,0.01,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240304,130729,57,100.00,KONEX,,,N,N,N,N, ,N,6400,100,2,1.59,12937680,2014,602.99,6300,6580,6300,7240,5360,6300,6423.87,0.00,0,0,6746,6522,6316,6092,5886,6420,5990,135,940,500,4280,10,1,27025220,1730,-60.95,8.44,12,0.01,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240304,120704,57,100.00,KONEX,,,N,N,N,N, ,N,6390,90,2,1.43,5452070,844,252.69,6300,6580,6300,7240,5360,6300,6459.80,0.00,0,0,6746,6522,6316,6092,5886,6420,5990,135,940,500,4280,10,1,27025220,1727,-60.86,8.43,12,0.00,-105.00,758.00,6990,20240130,-8.58,5050,20231221,26.53,6990,-8.58,20240130,5300,20.57,20240102,6990,-8.58,20240130,5050,26.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240304,110723,57,100.00,KONEX,,,N,N,N,N, ,N,6560,260,2,4.13,4132280,635,190.12,6300,6580,6300,7240,5360,6300,6507.53,0.00,0,0,6746,6522,6316,6092,5886,6420,5990,135,940,500,4280,10,1,27025220,1773,-62.48,8.65,12,0.00,-105.00,758.00,6990,20240130,-6.15,5050,20231221,29.90,6990,-6.15,20240130,5300,23.77,20240102,6990,-6.15,20240130,5050,29.90,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240304,100724,57,100.00,KONEX,,,N,N,N,N, ,N,6580,280,2,4.44,850780,135,40.42,6300,6580,6300,7240,5360,6300,6302.07,0.00,0,0,6746,6522,6316,6092,5886,6420,5990,135,940,500,4280,10,1,27025220,1778,-62.67,8.68,12,0.00,-105.00,758.00,6990,20240130,-5.87,5050,20231221,30.30,6990,-5.87,20240130,5300,24.15,20240102,6990,-5.87,20240130,5050,30.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240304,090726,57,100.00,KONEX,,,N,N,N,N, ,N,6580,280,2,4.44,850780,135,40.42,6300,6580,6300,7240,5360,6300,6302.07,0.00,0,0,6746,6522,6316,6092,5886,6420,5990,135,940,500,4280,10,1,27025220,1778,-62.67,8.68,12,0.00,-105.00,758.00,6990,20240130,-5.87,5050,20231221,30.30,6990,-5.87,20240130,5300,24.15,20240102,6990,-5.87,20240130,5050,30.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N