KissMeData/176750/price/prices-20240801.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
20240830,160903,57,100.00,KONEX,,,N,N,N,N, ,N,13490,250,2,1.89,119815880,9174,48.74,13210,13490,12850,15220,11260,13240,13060.37,0.00,0,0,14053,13646,13143,12736,12233,13395,12485,135,1980,500,9000,10,1,27025220,3646,91.15,14.78,12,0.03,148.00,913.00,15300,20240724,-11.83,5050,20231221,167.13,15300,-11.83,20240724,5300,154.53,20240102,15300,-11.83,20240724,5050,167.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240830,150912,57,100.00,KONEX,,,N,N,N,N, ,N,13400,160,2,1.21,107990660,8295,44.07,13210,13400,12850,15220,11260,13240,13018.77,0.00,0,0,14053,13646,13143,12736,12233,13395,12485,135,1980,500,9000,10,1,27025220,3621,90.54,14.68,12,0.03,148.00,913.00,15300,20240724,-12.42,5050,20231221,165.35,15300,-12.42,20240724,5300,152.83,20240102,15300,-12.42,20240724,5050,165.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240830,140911,57,100.00,KONEX,,,N,N,N,N, ,N,13170,-70,5,-0.53,82523720,6367,33.83,13210,13210,12850,15220,11260,13240,12961.16,0.00,0,0,14053,13646,13143,12736,12233,13395,12485,135,1980,500,9000,10,1,27025220,3559,88.99,14.42,12,0.02,148.00,913.00,15300,20240724,-13.92,5050,20231221,160.79,15300,-13.92,20240724,5300,148.49,20240102,15300,-13.92,20240724,5050,160.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240830,130906,57,100.00,KONEX,,,N,N,N,N, ,N,13170,-70,5,-0.53,78333980,6049,32.14,13210,13210,12850,15220,11260,13240,12949.91,0.00,0,0,14053,13646,13143,12736,12233,13395,12485,135,1980,500,9000,10,1,27025220,3559,88.99,14.42,12,0.02,148.00,913.00,15300,20240724,-13.92,5050,20231221,160.79,15300,-13.92,20240724,5300,148.49,20240102,15300,-13.92,20240724,5050,160.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240830,120909,57,100.00,KONEX,,,N,N,N,N, ,N,12910,-330,5,-2.49,66708040,5157,27.40,13210,13210,12850,15220,11260,13240,12935.44,0.00,0,0,14053,13646,13143,12736,12233,13395,12485,135,1980,500,9000,10,1,27025220,3489,87.23,14.14,12,0.02,148.00,913.00,15300,20240724,-15.62,5050,20231221,155.64,15300,-15.62,20240724,5300,143.58,20240102,15300,-15.62,20240724,5050,155.64,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240830,110919,57,100.00,KONEX,,,N,N,N,N, ,N,12970,-270,5,-2.04,33281680,2568,13.64,13210,13210,12850,15220,11260,13240,12960.16,0.00,0,0,14053,13646,13143,12736,12233,13395,12485,135,1980,500,9000,10,1,27025220,3505,87.64,14.21,12,0.01,148.00,913.00,15300,20240724,-15.23,5050,20231221,156.83,15300,-15.23,20240724,5300,144.72,20240102,15300,-15.23,20240724,5050,156.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240830,100914,57,100.00,KONEX,,,N,N,N,N, ,N,12950,-290,5,-2.19,10517750,811,4.31,13210,13210,12850,15220,11260,13240,12968.87,0.00,0,0,14053,13646,13143,12736,12233,13395,12485,135,1980,500,9000,10,1,27025220,3500,87.50,14.18,12,0.00,148.00,913.00,15300,20240724,-15.36,5050,20231221,156.44,15300,-15.36,20240724,5300,144.34,20240102,15300,-15.36,20240724,5050,156.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240830,090917,57,100.00,KONEX,,,N,N,N,N, ,N,13210,-30,5,-0.23,1228530,93,0.49,13210,13210,13210,15220,11260,13240,13210.00,0.00,0,0,14053,13646,13143,12736,12233,13395,12485,135,1980,500,9000,10,1,27025220,3570,89.26,14.47,12,0.00,148.00,913.00,15300,20240724,-13.66,5050,20231221,161.58,15300,-13.66,20240724,5300,149.25,20240102,15300,-13.66,20240724,5050,161.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240829,160916,57,100.00,KONEX,,,N,N,N,N, ,N,13240,-310,5,-2.29,247767470,18821,87.52,13550,13550,12640,15580,11520,13550,13164.42,0.00,0,0,13916,13732,13516,13332,13116,13625,13225,135,2030,500,9210,10,1,27025220,3578,89.46,14.50,12,0.07,148.00,913.00,15300,20240724,-13.46,5050,20231221,162.18,15300,-13.46,20240724,5300,149.81,20240102,15300,-13.46,20240724,5050,162.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240829,150925,57,100.00,KONEX,,,N,N,N,N, ,N,13390,-160,5,-1.18,218770960,16611,77.25,13550,13550,12640,15580,11520,13550,13170.25,0.00,0,0,13916,13732,13516,13332,13116,13625,13225,135,2030,500,9210,10,1,27025220,3619,90.47,14.67,12,0.06,148.00,913.00,15300,20240724,-12.48,5050,20231221,165.15,15300,-12.48,20240724,5300,152.64,20240102,15300,-12.48,20240724,5050,165.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240829,140925,57,100.00,KONEX,,,N,N,N,N, ,N,13330,-220,5,-1.62,176872160,13476,62.67,13550,13550,12640,15580,11520,13550,13124.97,0.00,0,0,13916,13732,13516,13332,13116,13625,13225,135,2030,500,9210,10,1,27025220,3602,90.07,14.60,12,0.05,148.00,913.00,15300,20240724,-12.88,5050,20231221,163.96,15300,-12.88,20240724,5300,151.51,20240102,15300,-12.88,20240724,5050,163.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240829,130928,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-560,5,-4.13,154325230,11779,54.78,13550,13550,12640,15580,11520,13550,13101.73,0.00,0,0,13916,13732,13516,13332,13116,13625,13225,135,2030,500,9210,10,1,27025220,3511,87.77,14.23,12,0.04,148.00,913.00,15300,20240724,-15.10,5050,20231221,157.23,15300,-15.10,20240724,5300,145.09,20240102,15300,-15.10,20240724,5050,157.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240829,120925,57,100.00,KONEX,,,N,N,N,N, ,N,13010,-540,5,-3.99,134430230,10243,47.63,13550,13550,12640,15580,11520,13550,13124.11,0.00,0,0,13916,13732,13516,13332,13116,13625,13225,135,2030,500,9210,10,1,27025220,3516,87.91,14.25,12,0.04,148.00,913.00,15300,20240724,-14.97,5050,20231221,157.62,15300,-14.97,20240724,5300,145.47,20240102,15300,-14.97,20240724,5050,157.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240829,110925,57,100.00,KONEX,,,N,N,N,N, ,N,13250,-300,5,-2.21,108217230,8238,38.31,13550,13550,12640,15580,11520,13550,13136.35,0.00,0,0,13916,13732,13516,13332,13116,13625,13225,135,2030,500,9210,10,1,27025220,3581,89.53,14.51,12,0.03,148.00,913.00,15300,20240724,-13.40,5050,20231221,162.38,15300,-13.40,20240724,5300,150.00,20240102,15300,-13.40,20240724,5050,162.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240829,100920,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-550,5,-4.06,97802400,7444,34.62,13550,13550,12640,15580,11520,13550,13138.42,0.00,0,0,13916,13732,13516,13332,13116,13625,13225,135,2030,500,9210,10,1,27025220,3513,87.84,14.24,12,0.03,148.00,913.00,15300,20240724,-15.03,5050,20231221,157.43,15300,-15.03,20240724,5300,145.28,20240102,15300,-15.03,20240724,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240829,090923,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-50,5,-0.37,14612710,1091,5.07,13550,13550,13210,15580,11520,13550,13393.87,0.00,0,0,13916,13732,13516,13332,13116,13625,13225,135,2030,500,9210,10,1,27025220,3648,91.22,14.79,12,0.00,148.00,913.00,15300,20240724,-11.76,5050,20231221,167.33,15300,-11.76,20240724,5300,154.72,20240102,15300,-11.76,20240724,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240828,160855,57,100.00,KONEX,,,N,N,N,N, ,N,13550,-160,5,-1.17,289534350,21504,161.90,13700,13700,13300,15760,11660,13710,13464.21,0.00,0,0,14143,13926,13713,13496,13283,13820,13390,135,2050,500,9320,10,1,27025220,3662,91.55,14.84,12,0.08,148.00,913.00,15300,20240724,-11.44,5050,20231221,168.32,15300,-11.44,20240724,5300,155.66,20240102,15300,-11.44,20240724,5050,168.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240828,150901,57,100.00,KONEX,,,N,N,N,N, ,N,13550,-160,5,-1.17,280131540,20810,156.68,13700,13700,13300,15760,11660,13710,13461.39,0.00,0,0,14143,13926,13713,13496,13283,13820,13390,135,2050,500,9320,10,1,27025220,3662,91.55,14.84,12,0.08,148.00,913.00,15300,20240724,-11.44,5050,20231221,168.32,15300,-11.44,20240724,5300,155.66,20240102,15300,-11.44,20240724,5050,168.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240828,140903,57,100.00,KONEX,,,N,N,N,N, ,N,13650,-60,5,-0.44,222979380,16541,124.54,13700,13700,13360,15760,11660,13710,13480.41,0.00,0,0,14143,13926,13713,13496,13283,13820,13390,135,2050,500,9320,10,1,27025220,3689,92.23,14.95,12,0.06,148.00,913.00,15300,20240724,-10.78,5050,20231221,170.30,15300,-10.78,20240724,5300,157.55,20240102,15300,-10.78,20240724,5050,170.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240828,130859,57,100.00,KONEX,,,N,N,N,N, ,N,13620,-90,5,-0.66,217150400,16113,121.31,13700,13700,13360,15760,11660,13710,13476.72,0.00,0,0,14143,13926,13713,13496,13283,13820,13390,135,2050,500,9320,10,1,27025220,3681,92.03,14.92,12,0.06,148.00,913.00,15300,20240724,-10.98,5050,20231221,169.70,15300,-10.98,20240724,5300,156.98,20240102,15300,-10.98,20240724,5050,169.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240828,120857,57,100.00,KONEX,,,N,N,N,N, ,N,13400,-310,5,-2.26,190432720,14136,106.43,13700,13700,13400,15760,11660,13710,13471.47,0.00,0,0,14143,13926,13713,13496,13283,13820,13390,135,2050,500,9320,10,1,27025220,3621,90.54,14.68,12,0.05,148.00,913.00,15300,20240724,-12.42,5050,20231221,165.35,15300,-12.42,20240724,5300,152.83,20240102,15300,-12.42,20240724,5050,165.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240828,110858,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-220,5,-1.60,132486480,9836,74.06,13700,13700,13410,15760,11660,13710,13469.55,0.00,0,0,14143,13926,13713,13496,13283,13820,13390,135,2050,500,9320,10,1,27025220,3646,91.15,14.78,12,0.04,148.00,913.00,15300,20240724,-11.83,5050,20231221,167.13,15300,-11.83,20240724,5300,154.53,20240102,15300,-11.83,20240724,5050,167.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240828,100926,57,100.00,KONEX,,,N,N,N,N, ,N,13410,-300,5,-2.19,117178490,8695,65.46,13700,13700,13410,15760,11660,13710,13476.54,0.00,0,0,14143,13926,13713,13496,13283,13820,13390,135,2050,500,9320,10,1,27025220,3624,90.61,14.69,12,0.03,148.00,913.00,15300,20240724,-12.35,5050,20231221,165.54,15300,-12.35,20240724,5300,153.02,20240102,15300,-12.35,20240724,5050,165.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240828,090913,57,100.00,KONEX,,,N,N,N,N, ,N,13550,-160,5,-1.17,2491300,183,1.38,13700,13700,13550,15760,11660,13710,13613.66,0.00,0,0,14143,13926,13713,13496,13283,13820,13390,135,2050,500,9320,10,1,27025220,3662,91.55,14.84,12,0.00,148.00,913.00,15300,20240724,-11.44,5050,20231221,168.32,15300,-11.44,20240724,5300,155.66,20240102,15300,-11.44,20240724,5050,168.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240827,160855,57,100.00,KONEX,,,N,N,N,N, ,N,13710,-260,5,-1.86,182215920,13282,37.89,13930,13930,13500,16060,11880,13970,13719.01,0.00,0,0,14990,14480,13940,13430,12890,14210,13160,135,2090,500,9490,10,1,27025220,3705,92.64,15.02,12,0.05,148.00,913.00,15300,20240724,-10.39,5050,20231221,171.49,15300,-10.39,20240724,5300,158.68,20240102,15300,-10.39,20240724,5050,171.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240827,150859,57,100.00,KONEX,,,N,N,N,N, ,N,13710,-260,5,-1.86,168944540,12314,35.13,13930,13930,13500,16060,11880,13970,13719.71,0.00,0,0,14990,14480,13940,13430,12890,14210,13160,135,2090,500,9490,10,1,27025220,3705,92.64,15.02,12,0.05,148.00,913.00,15300,20240724,-10.39,5050,20231221,171.49,15300,-10.39,20240724,5300,158.68,20240102,15300,-10.39,20240724,5050,171.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240827,140902,57,100.00,KONEX,,,N,N,N,N, ,N,13780,-190,5,-1.36,141296510,10304,29.39,13930,13930,13500,16060,11880,13970,13712.78,0.00,0,0,14990,14480,13940,13430,12890,14210,13160,135,2090,500,9490,10,1,27025220,3724,93.11,15.09,12,0.04,148.00,913.00,15300,20240724,-9.93,5050,20231221,172.87,15300,-9.93,20240724,5300,160.00,20240102,15300,-9.93,20240724,5050,172.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240827,130904,57,100.00,KONEX,,,N,N,N,N, ,N,13790,-180,5,-1.29,116255570,8474,24.17,13930,13930,13500,16060,11880,13970,13719.09,0.00,0,0,14990,14480,13940,13430,12890,14210,13160,135,2090,500,9490,10,1,27025220,3727,93.18,15.10,12,0.03,148.00,913.00,15300,20240724,-9.87,5050,20231221,173.07,15300,-9.87,20240724,5300,160.19,20240102,15300,-9.87,20240724,5050,173.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240827,120905,57,100.00,KONEX,,,N,N,N,N, ,N,13850,-120,5,-0.86,75682770,5508,15.71,13930,13930,13500,16060,11880,13970,13740.52,0.00,0,0,14990,14480,13940,13430,12890,14210,13160,135,2090,500,9490,10,1,27025220,3743,93.58,15.17,12,0.02,148.00,913.00,15300,20240724,-9.48,5050,20231221,174.26,15300,-9.48,20240724,5300,161.32,20240102,15300,-9.48,20240724,5050,174.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240827,110902,57,100.00,KONEX,,,N,N,N,N, ,N,13790,-180,5,-1.29,72221090,5258,15.00,13930,13930,13500,16060,11880,13970,13735.47,0.00,0,0,14990,14480,13940,13430,12890,14210,13160,135,2090,500,9490,10,1,27025220,3727,93.18,15.10,12,0.02,148.00,913.00,15300,20240724,-9.87,5050,20231221,173.07,15300,-9.87,20240724,5300,160.19,20240102,15300,-9.87,20240724,5050,173.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240827,100901,57,100.00,KONEX,,,N,N,N,N, ,N,13800,-170,5,-1.22,60097640,4381,12.50,13930,13930,13500,16060,11880,13970,13717.79,0.00,0,0,14990,14480,13940,13430,12890,14210,13160,135,2090,500,9490,10,1,27025220,3729,93.24,15.12,12,0.02,148.00,913.00,15300,20240724,-9.80,5050,20231221,173.27,15300,-9.80,20240724,5300,160.38,20240102,15300,-9.80,20240724,5050,173.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240827,090900,57,100.00,KONEX,,,N,N,N,N, ,N,13750,-220,5,-1.57,42844660,3126,8.92,13930,13930,13500,16060,11880,13970,13705.91,0.00,0,0,14990,14480,13940,13430,12890,14210,13160,135,2090,500,9490,10,1,27025220,3716,92.91,15.06,12,0.01,148.00,913.00,15300,20240724,-10.13,5050,20231221,172.28,15300,-10.13,20240724,5300,159.43,20240102,15300,-10.13,20240724,5050,172.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240826,160847,57,100.00,KONEX,,,N,N,N,N, ,N,13970,-180,5,-1.27,482219960,35056,164.65,14390,14450,13400,16270,12030,14150,13755.70,0.00,0,0,14583,14366,13933,13716,13283,14475,13825,135,2120,500,9620,10,1,27025220,3775,94.39,15.30,12,0.13,148.00,913.00,15300,20240724,-8.69,5050,20231221,176.63,15300,-8.69,20240724,5300,163.58,20240102,15300,-8.69,20240724,5050,176.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240826,150855,57,100.00,KONEX,,,N,N,N,N, ,N,14100,-50,5,-0.35,437154250,31802,149.37,14390,14450,13400,16270,12030,14150,13746.12,0.00,0,0,14583,14366,13933,13716,13283,14475,13825,135,2120,500,9620,10,1,27025220,3811,95.27,15.44,12,0.12,148.00,913.00,15300,20240724,-7.84,5050,20231221,179.21,15300,-7.84,20240724,5300,166.04,20240102,15300,-7.84,20240724,5050,179.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240826,140857,57,100.00,KONEX,,,N,N,N,N, ,N,13940,-210,5,-1.48,384123070,28012,131.57,14390,14450,13400,16270,12030,14150,13712.80,0.00,0,0,14583,14366,13933,13716,13283,14475,13825,135,2120,500,9620,10,1,27025220,3767,94.19,15.27,12,0.10,148.00,913.00,15300,20240724,-8.89,5050,20231221,176.04,15300,-8.89,20240724,5300,163.02,20240102,15300,-8.89,20240724,5050,176.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240826,130859,57,100.00,KONEX,,,N,N,N,N, ,N,13840,-310,5,-2.19,343596290,25068,117.74,14390,14450,13400,16270,12030,14150,13706.57,0.00,0,0,14583,14366,13933,13716,13283,14475,13825,135,2120,500,9620,10,1,27025220,3740,93.51,15.16,12,0.09,148.00,913.00,15300,20240724,-9.54,5050,20231221,174.06,15300,-9.54,20240724,5300,161.13,20240102,15300,-9.54,20240724,5050,174.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240826,120852,57,100.00,KONEX,,,N,N,N,N, ,N,13770,-380,5,-2.69,311719040,22761,106.90,14390,14450,13400,16270,12030,14150,13695.31,0.00,0,0,14583,14366,13933,13716,13283,14475,13825,135,2120,500,9620,10,1,27025220,3721,93.04,15.08,12,0.08,148.00,913.00,15300,20240724,-10.00,5050,20231221,172.67,15300,-10.00,20240724,5300,159.81,20240102,15300,-10.00,20240724,5050,172.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240826,110857,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-650,5,-4.59,216735680,15771,74.07,14390,14450,13400,16270,12030,14150,13742.67,0.00,0,0,14583,14366,13933,13716,13283,14475,13825,135,2120,500,9620,10,1,27025220,3648,91.22,14.79,12,0.06,148.00,913.00,15300,20240724,-11.76,5050,20231221,167.33,15300,-11.76,20240724,5300,154.72,20240102,15300,-11.76,20240724,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240826,100857,57,100.00,KONEX,,,N,N,N,N, ,N,14220,70,2,0.49,29694120,2076,9.75,14390,14450,14010,16270,12030,14150,14303.53,0.00,0,0,14583,14366,13933,13716,13283,14475,13825,135,2120,500,9620,10,1,27025220,3843,96.08,15.58,12,0.01,148.00,913.00,15300,20240724,-7.06,5050,20231221,181.58,15300,-7.06,20240724,5300,168.30,20240102,15300,-7.06,20240724,5050,181.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240826,090853,57,100.00,KONEX,,,N,N,N,N, ,N,14440,290,2,2.05,18723920,1301,6.11,14390,14450,14380,16270,12030,14150,14391.94,0.00,0,0,14583,14366,13933,13716,13283,14475,13825,135,2120,500,9620,10,1,27025220,3902,97.57,15.82,12,0.00,148.00,913.00,15300,20240724,-5.62,5050,20231221,185.94,15300,-5.62,20240724,5300,172.45,20240102,15300,-5.62,20240724,5050,185.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240823,160848,57,100.00,KONEX,,,N,N,N,N, ,N,14150,100,2,0.71,290272520,21291,139.90,14100,14150,13500,16150,11950,14050,13633.58,0.00,0,0,14750,14400,13950,13600,13150,14175,13375,135,2100,500,9550,10,1,27025220,3824,95.61,15.50,12,0.08,148.00,913.00,15300,20240724,-7.52,5050,20231221,180.20,15300,-7.52,20240724,5300,166.98,20240102,15300,-7.52,20240724,5050,180.20,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240823,150856,57,100.00,KONEX,,,N,N,N,N, ,N,14070,20,2,0.14,281152870,20646,135.66,14100,14100,13500,16150,11950,14050,13617.79,0.00,0,0,14750,14400,13950,13600,13150,14175,13375,135,2100,500,9550,10,1,27025220,3802,95.07,15.41,12,0.08,148.00,913.00,15300,20240724,-8.04,5050,20231221,178.61,15300,-8.04,20240724,5300,165.47,20240102,15300,-8.04,20240724,5050,178.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240823,140855,57,100.00,KONEX,,,N,N,N,N, ,N,14060,10,2,0.07,268146650,19721,129.58,14100,14100,13500,16150,11950,14050,13597.01,0.00,0,0,14750,14400,13950,13600,13150,14175,13375,135,2100,500,9550,10,1,27025220,3800,95.00,15.40,12,0.07,148.00,913.00,15300,20240724,-8.10,5050,20231221,178.42,15300,-8.10,20240724,5300,165.28,20240102,15300,-8.10,20240724,5050,178.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240823,130855,57,100.00,KONEX,,,N,N,N,N, ,N,13910,-140,5,-1.00,229686930,16937,111.29,14100,14100,13500,16150,11950,14050,13561.25,0.00,0,0,14750,14400,13950,13600,13150,14175,13375,135,2100,500,9550,10,1,27025220,3759,93.99,15.24,12,0.06,148.00,913.00,15300,20240724,-9.08,5050,20231221,175.45,15300,-9.08,20240724,5300,162.45,20240102,15300,-9.08,20240724,5050,175.45,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240823,120853,57,100.00,KONEX,,,N,N,N,N, ,N,13640,-410,5,-2.92,223006850,16456,108.13,14100,14100,13500,16150,11950,14050,13551.70,0.00,0,0,14750,14400,13950,13600,13150,14175,13375,135,2100,500,9550,10,1,27025220,3686,92.16,14.94,12,0.06,148.00,913.00,15300,20240724,-10.85,5050,20231221,170.10,15300,-10.85,20240724,5300,157.36,20240102,15300,-10.85,20240724,5050,170.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240823,110852,57,100.00,KONEX,,,N,N,N,N, ,N,13960,-90,5,-0.64,36889430,2680,17.61,14100,14100,13700,16150,11950,14050,13764.71,0.00,0,0,14750,14400,13950,13600,13150,14175,13375,135,2100,500,9550,10,1,27025220,3773,94.32,15.29,12,0.01,148.00,913.00,15300,20240724,-8.76,5050,20231221,176.44,15300,-8.76,20240724,5300,163.40,20240102,15300,-8.76,20240724,5050,176.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240823,100854,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-50,5,-0.36,3158370,225,1.48,14100,14100,13990,16150,11950,14050,14037.20,0.00,0,0,14750,14400,13950,13600,13150,14175,13375,135,2100,500,9550,10,1,27025220,3784,94.59,15.33,12,0.00,148.00,913.00,15300,20240724,-8.50,5050,20231221,177.23,15300,-8.50,20240724,5300,164.15,20240102,15300,-8.50,20240724,5050,177.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240823,090855,57,100.00,KONEX,,,N,N,N,N, ,N,14100,50,2,0.36,394800,28,0.18,14100,14100,14100,16150,11950,14050,14100.00,0.00,0,0,14750,14400,13950,13600,13150,14175,13375,135,2100,500,9550,10,1,27025220,3811,95.27,15.44,12,0.00,148.00,913.00,15300,20240724,-7.84,5050,20231221,179.21,15300,-7.84,20240724,5300,166.04,20240102,15300,-7.84,20240724,5050,179.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240822,160848,57,100.00,KONEX,,,N,N,N,N, ,N,14050,-250,5,-1.75,211300250,15219,78.78,14300,14300,13500,16440,12160,14300,13883.98,0.00,0,0,15193,14746,14453,14006,13713,14600,13860,135,2140,500,9720,10,1,27025220,3797,94.93,15.39,12,0.06,148.00,913.00,15300,20240724,-8.17,5050,20231221,178.22,15300,-8.17,20240724,5300,165.09,20240102,15300,-8.17,20240724,5050,178.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240822,150856,57,100.00,KONEX,,,N,N,N,N, ,N,14080,-220,5,-1.54,209754750,15109,78.21,14300,14300,13500,16440,12160,14300,13882.77,0.00,0,0,15193,14746,14453,14006,13713,14600,13860,135,2140,500,9720,10,1,27025220,3805,95.14,15.42,12,0.06,148.00,913.00,15300,20240724,-7.97,5050,20231221,178.81,15300,-7.97,20240724,5300,165.66,20240102,15300,-7.97,20240724,5050,178.81,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240822,140856,57,100.00,KONEX,,,N,N,N,N, ,N,13760,-540,5,-3.78,201861400,14542,75.27,14300,14300,13500,16440,12160,14300,13881.27,0.00,0,0,15193,14746,14453,14006,13713,14600,13860,135,2140,500,9720,10,1,27025220,3719,92.97,15.07,12,0.05,148.00,913.00,15300,20240724,-10.07,5050,20231221,172.48,15300,-10.07,20240724,5300,159.62,20240102,15300,-10.07,20240724,5050,172.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240822,130856,57,100.00,KONEX,,,N,N,N,N, ,N,14220,-80,5,-0.56,174740740,12598,65.21,14300,14300,13500,16440,12160,14300,13870.51,0.00,0,0,15193,14746,14453,14006,13713,14600,13860,135,2140,500,9720,10,1,27025220,3843,96.08,15.58,12,0.05,148.00,913.00,15300,20240724,-7.06,5050,20231221,181.58,15300,-7.06,20240724,5300,168.30,20240102,15300,-7.06,20240724,5050,181.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240822,120900,57,100.00,KONEX,,,N,N,N,N, ,N,14280,-20,5,-0.14,173800360,12532,64.87,14300,14300,13500,16440,12160,14300,13868.53,0.00,0,0,15193,14746,14453,14006,13713,14600,13860,135,2140,500,9720,10,1,27025220,3859,96.49,15.64,12,0.05,148.00,913.00,15300,20240724,-6.67,5050,20231221,182.77,15300,-6.67,20240724,5300,169.43,20240102,15300,-6.67,20240724,5050,182.77,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240822,110851,57,100.00,KONEX,,,N,N,N,N, ,N,14180,-120,5,-0.84,169709230,12244,63.38,14300,14300,13500,16440,12160,14300,13860.60,0.00,0,0,15193,14746,14453,14006,13713,14600,13860,135,2140,500,9720,10,1,27025220,3832,95.81,15.53,12,0.05,148.00,913.00,15300,20240724,-7.32,5050,20231221,180.79,15300,-7.32,20240724,5300,167.55,20240102,15300,-7.32,20240724,5050,180.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240822,100851,57,100.00,KONEX,,,N,N,N,N, ,N,13820,-480,5,-3.36,140595040,10154,52.56,14300,14300,13500,16440,12160,14300,13846.27,0.00,0,0,15193,14746,14453,14006,13713,14600,13860,135,2140,500,9720,10,1,27025220,3735,93.38,15.14,12,0.04,148.00,913.00,15300,20240724,-9.67,5050,20231221,173.66,15300,-9.67,20240724,5300,160.75,20240102,15300,-9.67,20240724,5050,173.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240822,090852,57,100.00,KONEX,,,N,N,N,N, ,N,14280,-20,5,-0.14,18687920,1312,6.79,14300,14300,14020,16440,12160,14300,14243.84,0.00,0,0,15193,14746,14453,14006,13713,14600,13860,135,2140,500,9720,10,1,27025220,3859,96.49,15.64,12,0.00,148.00,913.00,15300,20240724,-6.67,5050,20231221,182.77,15300,-6.67,20240724,5300,169.43,20240102,15300,-6.67,20240724,5050,182.77,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240821,160846,57,100.00,KONEX,,,N,N,N,N, ,N,14300,-100,5,-0.69,280457270,19319,190.56,14400,14900,14160,16560,12240,14400,14517.17,0.00,0,0,14713,14556,14333,14176,13953,14445,14065,135,2160,500,9790,10,1,27025220,3865,96.62,15.66,12,0.07,148.00,913.00,15300,20240724,-6.54,5050,20231221,183.17,15300,-6.54,20240724,5300,169.81,20240102,15300,-6.54,20240724,5050,183.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240821,150858,57,100.00,KONEX,,,N,N,N,N, ,N,14260,-140,5,-0.97,264008270,18168,179.21,14400,14900,14160,16560,12240,14400,14531.50,0.00,0,0,14713,14556,14333,14176,13953,14445,14065,135,2160,500,9790,10,1,27025220,3854,96.35,15.62,12,0.07,148.00,913.00,15300,20240724,-6.80,5050,20231221,182.38,15300,-6.80,20240724,5300,169.06,20240102,15300,-6.80,20240724,5050,182.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240821,140853,57,100.00,KONEX,,,N,N,N,N, ,N,14430,30,2,0.21,242096590,16640,164.13,14400,14900,14160,16560,12240,14400,14549.07,0.00,0,0,14713,14556,14333,14176,13953,14445,14065,135,2160,500,9790,10,1,27025220,3900,97.50,15.81,12,0.06,148.00,913.00,15300,20240724,-5.69,5050,20231221,185.74,15300,-5.69,20240724,5300,172.26,20240102,15300,-5.69,20240724,5050,185.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240821,130900,57,100.00,KONEX,,,N,N,N,N, ,N,14390,-10,5,-0.07,239388720,16452,162.28,14400,14900,14160,16560,12240,14400,14550.74,0.00,0,0,14713,14556,14333,14176,13953,14445,14065,135,2160,500,9790,10,1,27025220,3889,97.23,15.76,12,0.06,148.00,913.00,15300,20240724,-5.95,5050,20231221,184.95,15300,-5.95,20240724,5300,171.51,20240102,15300,-5.95,20240724,5050,184.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240821,120859,57,100.00,KONEX,,,N,N,N,N, ,N,14490,90,2,0.62,220840300,15155,149.49,14400,14900,14270,16560,12240,14400,14572.11,0.00,0,0,14713,14556,14333,14176,13953,14445,14065,135,2160,500,9790,10,1,27025220,3916,97.91,15.87,12,0.06,148.00,913.00,15300,20240724,-5.29,5050,20231221,186.93,15300,-5.29,20240724,5300,173.40,20240102,15300,-5.29,20240724,5050,186.93,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240821,110856,57,100.00,KONEX,,,N,N,N,N, ,N,14410,10,2,0.07,214358210,14706,145.06,14400,14900,14270,16560,12240,14400,14576.24,0.00,0,0,14713,14556,14333,14176,13953,14445,14065,135,2160,500,9790,10,1,27025220,3894,97.36,15.78,12,0.05,148.00,913.00,15300,20240724,-5.82,5050,20231221,185.35,15300,-5.82,20240724,5300,171.89,20240102,15300,-5.82,20240724,5050,185.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240821,100900,57,100.00,KONEX,,,N,N,N,N, ,N,14570,170,2,1.18,175416920,12012,118.48,14400,14900,14270,16560,12240,14400,14603.47,0.00,0,0,14713,14556,14333,14176,13953,14445,14065,135,2160,500,9790,10,1,27025220,3938,98.45,15.96,12,0.04,148.00,913.00,15300,20240724,-4.77,5050,20231221,188.51,15300,-4.77,20240724,5300,174.91,20240102,15300,-4.77,20240724,5050,188.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240821,090851,57,100.00,KONEX,,,N,N,N,N, ,N,14830,430,2,2.99,89720990,6104,60.21,14400,14900,14400,16560,12240,14400,14698.72,0.00,0,0,14713,14556,14333,14176,13953,14445,14065,135,2160,500,9790,10,1,27025220,4008,100.20,16.24,12,0.02,148.00,913.00,15300,20240724,-3.07,5050,20231221,193.66,15300,-3.07,20240724,5300,179.81,20240102,15300,-3.07,20240724,5050,193.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240820,160840,57,100.00,KONEX,,,N,N,N,N, ,N,14400,250,2,1.77,145764710,10138,52.04,14490,14490,14110,16270,12030,14150,14377.81,0.00,0,0,14863,14506,14003,13646,13143,14685,13825,135,2120,500,9620,10,1,27025220,3892,97.30,15.77,12,0.04,148.00,913.00,15300,20240724,-5.88,5050,20231221,185.15,15300,-5.88,20240724,5300,171.70,20240102,15300,-5.88,20240724,5050,185.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240820,150852,57,100.00,KONEX,,,N,N,N,N, ,N,14350,200,2,1.41,143533110,9983,51.25,14490,14490,14110,16270,12030,14150,14377.75,0.00,0,0,14863,14506,14003,13646,13143,14685,13825,135,2120,500,9620,10,1,27025220,3878,96.96,15.72,12,0.04,148.00,913.00,15300,20240724,-6.21,5050,20231221,184.16,15300,-6.21,20240724,5300,170.75,20240102,15300,-6.21,20240724,5050,184.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240820,140849,57,100.00,KONEX,,,N,N,N,N, ,N,14400,250,2,1.77,124010840,8625,44.28,14490,14490,14110,16270,12030,14150,14378.07,0.00,0,0,14863,14506,14003,13646,13143,14685,13825,135,2120,500,9620,10,1,27025220,3892,97.30,15.77,12,0.03,148.00,913.00,15300,20240724,-5.88,5050,20231221,185.15,15300,-5.88,20240724,5300,171.70,20240102,15300,-5.88,20240724,5050,185.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240820,130851,57,100.00,KONEX,,,N,N,N,N, ,N,14350,200,2,1.41,104575210,7275,37.35,14490,14490,14110,16270,12030,14150,14374.60,0.00,0,0,14863,14506,14003,13646,13143,14685,13825,135,2120,500,9620,10,1,27025220,3878,96.96,15.72,12,0.03,148.00,913.00,15300,20240724,-6.21,5050,20231221,184.16,15300,-6.21,20240724,5300,170.75,20240102,15300,-6.21,20240724,5050,184.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240820,120846,57,100.00,KONEX,,,N,N,N,N, ,N,14450,300,2,2.12,88272160,6141,31.52,14490,14490,14110,16270,12030,14150,14374.23,0.00,0,0,14863,14506,14003,13646,13143,14685,13825,135,2120,500,9620,10,1,27025220,3905,97.64,15.83,12,0.02,148.00,913.00,15300,20240724,-5.56,5050,20231221,186.14,15300,-5.56,20240724,5300,172.64,20240102,15300,-5.56,20240724,5050,186.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240820,110844,57,100.00,KONEX,,,N,N,N,N, ,N,14380,230,2,1.63,30969110,2161,11.09,14490,14490,14110,16270,12030,14150,14330.92,0.00,0,0,14863,14506,14003,13646,13143,14685,13825,135,2120,500,9620,10,1,27025220,3886,97.16,15.75,12,0.01,148.00,913.00,15300,20240724,-6.01,5050,20231221,184.75,15300,-6.01,20240724,5300,171.32,20240102,15300,-6.01,20240724,5050,184.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240820,100842,57,100.00,KONEX,,,N,N,N,N, ,N,14350,200,2,1.41,23845960,1664,8.54,14490,14490,14110,16270,12030,14150,14330.50,0.00,0,0,14863,14506,14003,13646,13143,14685,13825,135,2120,500,9620,10,1,27025220,3878,96.96,15.72,12,0.01,148.00,913.00,15300,20240724,-6.21,5050,20231221,184.16,15300,-6.21,20240724,5300,170.75,20240102,15300,-6.21,20240724,5050,184.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240820,090845,57,100.00,KONEX,,,N,N,N,N, ,N,14410,260,2,1.84,7266880,502,2.58,14490,14490,14410,16270,12030,14150,14475.86,0.00,0,0,14863,14506,14003,13646,13143,14685,13825,135,2120,500,9620,10,1,27025220,3894,97.36,15.78,12,0.00,148.00,913.00,15300,20240724,-5.82,5050,20231221,185.35,15300,-5.82,20240724,5300,171.89,20240102,15300,-5.82,20240724,5050,185.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240819,160835,57,100.00,KONEX,,,N,N,N,N, ,N,14150,290,2,2.09,274175300,19480,50.78,13760,14360,13500,15930,11790,13860,14074.71,0.00,0,0,14980,14420,13810,13250,12640,14700,13530,135,2070,500,9420,10,1,27025220,3824,95.61,15.50,12,0.07,148.00,913.00,15300,20240724,-7.52,5050,20231221,180.20,15300,-7.52,20240724,5300,166.98,20240102,15300,-7.52,20240724,5050,180.20,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240819,150842,57,100.00,KONEX,,,N,N,N,N, ,N,14180,320,2,2.31,272760770,19380,50.52,13760,14360,13500,15930,11790,13860,14074.34,0.00,0,0,14980,14420,13810,13250,12640,14700,13530,135,2070,500,9420,10,1,27025220,3832,95.81,15.53,12,0.07,148.00,913.00,15300,20240724,-7.32,5050,20231221,180.79,15300,-7.32,20240724,5300,167.55,20240102,15300,-7.32,20240724,5050,180.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240819,140843,57,100.00,KONEX,,,N,N,N,N, ,N,14340,480,2,3.46,206466600,14661,38.22,13760,14360,13500,15930,11790,13860,14082.71,0.00,0,0,14980,14420,13810,13250,12640,14700,13530,135,2070,500,9420,10,1,27025220,3875,96.89,15.71,12,0.05,148.00,913.00,15300,20240724,-6.27,5050,20231221,183.96,15300,-6.27,20240724,5300,170.57,20240102,15300,-6.27,20240724,5050,183.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240819,130840,57,100.00,KONEX,,,N,N,N,N, ,N,14300,440,2,3.17,177077840,12606,32.86,13760,14360,13500,15930,11790,13860,14047.11,0.00,0,0,14980,14420,13810,13250,12640,14700,13530,135,2070,500,9420,10,1,27025220,3865,96.62,15.66,12,0.05,148.00,913.00,15300,20240724,-6.54,5050,20231221,183.17,15300,-6.54,20240724,5300,169.81,20240102,15300,-6.54,20240724,5050,183.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240819,120839,57,100.00,KONEX,,,N,N,N,N, ,N,14250,390,2,2.81,124764060,8948,23.32,13760,14360,13500,15930,11790,13860,13943.23,0.00,0,0,14980,14420,13810,13250,12640,14700,13530,135,2070,500,9420,10,1,27025220,3851,96.28,15.61,12,0.03,148.00,913.00,15300,20240724,-6.86,5050,20231221,182.18,15300,-6.86,20240724,5300,168.87,20240102,15300,-6.86,20240724,5050,182.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240819,110841,57,100.00,KONEX,,,N,N,N,N, ,N,14060,200,2,1.44,114498630,8223,21.43,13760,14360,13500,15930,11790,13860,13924.19,0.00,0,0,14980,14420,13810,13250,12640,14700,13530,135,2070,500,9420,10,1,27025220,3800,95.00,15.40,12,0.03,148.00,913.00,15300,20240724,-8.10,5050,20231221,178.42,15300,-8.10,20240724,5300,165.28,20240102,15300,-8.10,20240724,5050,178.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240819,100842,57,100.00,KONEX,,,N,N,N,N, ,N,14060,200,2,1.44,91136600,6561,17.10,13760,14360,13500,15930,11790,13860,13890.66,0.00,0,0,14980,14420,13810,13250,12640,14700,13530,135,2070,500,9420,10,1,27025220,3800,95.00,15.40,12,0.02,148.00,913.00,15300,20240724,-8.10,5050,20231221,178.42,15300,-8.10,20240724,5300,165.28,20240102,15300,-8.10,20240724,5050,178.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240819,090841,57,100.00,KONEX,,,N,N,N,N, ,N,14060,200,2,1.44,49838960,3658,9.53,13760,14100,13500,15930,11790,13860,13624.65,0.00,0,0,14980,14420,13810,13250,12640,14700,13530,135,2070,500,9420,10,1,27025220,3800,95.00,15.40,12,0.01,148.00,913.00,15300,20240724,-8.10,5050,20231221,178.42,15300,-8.10,20240724,5300,165.28,20240102,15300,-8.10,20240724,5050,178.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240816,160833,57,100.00,KONEX,,,N,N,N,N, ,N,13860,-220,5,-1.56,532304450,38364,151.86,13200,14370,13200,16190,11970,14080,13875.10,0.00,0,0,14880,14480,13690,13290,12500,14680,13490,135,2110,500,9570,10,1,27025220,3746,93.65,15.18,12,0.14,148.00,913.00,15300,20240724,-9.41,5050,20231221,174.46,15300,-9.41,20240724,5300,161.51,20240102,15300,-9.41,20240724,5050,174.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240816,150835,57,100.00,KONEX,,,N,N,N,N, ,N,14370,290,2,2.06,528066910,38062,150.66,13200,14370,13200,16190,11970,14080,13873.86,0.00,0,0,14880,14480,13690,13290,12500,14680,13490,135,2110,500,9570,10,1,27025220,3884,97.09,15.74,12,0.14,148.00,913.00,15300,20240724,-6.08,5050,20231221,184.55,15300,-6.08,20240724,5300,171.13,20240102,15300,-6.08,20240724,5050,184.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240816,140839,57,100.00,KONEX,,,N,N,N,N, ,N,14200,120,2,0.85,400096050,29065,115.05,13200,14300,13200,16190,11970,14080,13765.56,0.00,0,0,14880,14480,13690,13290,12500,14680,13490,135,2110,500,9570,10,1,27025220,3838,95.95,15.55,12,0.11,148.00,913.00,15300,20240724,-7.19,5050,20231221,181.19,15300,-7.19,20240724,5300,167.92,20240102,15300,-7.19,20240724,5050,181.19,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240816,130841,57,100.00,KONEX,,,N,N,N,N, ,N,14100,20,2,0.14,297526400,21801,86.30,13200,14300,13200,16190,11970,14080,13647.37,0.00,0,0,14880,14480,13690,13290,12500,14680,13490,135,2110,500,9570,10,1,27025220,3811,95.27,15.44,12,0.08,148.00,913.00,15300,20240724,-7.84,5050,20231221,179.21,15300,-7.84,20240724,5300,166.04,20240102,15300,-7.84,20240724,5050,179.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240816,120836,57,100.00,KONEX,,,N,N,N,N, ,N,13900,-180,5,-1.28,254379650,18732,74.15,13200,14300,13200,16190,11970,14080,13579.95,0.00,0,0,14880,14480,13690,13290,12500,14680,13490,135,2110,500,9570,10,1,27025220,3757,93.92,15.22,12,0.07,148.00,913.00,15300,20240724,-9.15,5050,20231221,175.25,15300,-9.15,20240724,5300,162.26,20240102,15300,-9.15,20240724,5050,175.25,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240816,110840,57,100.00,KONEX,,,N,N,N,N, ,N,13670,-410,5,-2.91,244491440,18011,71.29,13200,14300,13200,16190,11970,14080,13574.56,0.00,0,0,14880,14480,13690,13290,12500,14680,13490,135,2110,500,9570,10,1,27025220,3694,92.36,14.97,12,0.07,148.00,913.00,15300,20240724,-10.65,5050,20231221,170.69,15300,-10.65,20240724,5300,157.92,20240102,15300,-10.65,20240724,5050,170.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240816,100836,57,100.00,KONEX,,,N,N,N,N, ,N,13950,-130,5,-0.92,185180190,13744,54.40,13200,14300,13200,16190,11970,14080,13473.53,0.00,0,0,14880,14480,13690,13290,12500,14680,13490,135,2110,500,9570,10,1,27025220,3770,94.26,15.28,12,0.05,148.00,913.00,15300,20240724,-8.82,5050,20231221,176.24,15300,-8.82,20240724,5300,163.21,20240102,15300,-8.82,20240724,5050,176.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240816,090837,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-80,5,-0.57,115020200,8631,34.16,13200,14100,13200,16190,11970,14080,13326.40,0.00,0,0,14880,14480,13690,13290,12500,14680,13490,135,2110,500,9570,10,1,27025220,3784,94.59,15.33,12,0.03,148.00,913.00,15300,20240724,-8.50,5050,20231221,177.23,15300,-8.50,20240724,5300,164.15,20240102,15300,-8.50,20240724,5050,177.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240814,160837,57,100.00,KONEX,,,N,N,N,N, ,N,14080,1130,2,8.73,349684630,25263,236.92,12960,14090,12900,14890,11010,12950,13841.77,0.00,0,0,13690,13320,13060,12690,12430,13190,12560,135,1940,500,8800,10,1,27025220,3805,95.14,15.42,12,0.09,148.00,913.00,15300,20240724,-7.97,5050,20231221,178.81,15300,-7.97,20240724,5300,165.66,20240102,15300,-7.97,20240724,5050,178.81,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240814,150839,57,100.00,KONEX,,,N,N,N,N, ,N,14050,1100,2,8.49,315024160,22801,213.83,12960,14090,12900,14890,11010,12950,13816.24,0.00,0,0,13690,13320,13060,12690,12430,13190,12560,135,1940,500,8800,10,1,27025220,3797,94.93,15.39,12,0.08,148.00,913.00,15300,20240724,-8.17,5050,20231221,178.22,15300,-8.17,20240724,5300,165.09,20240102,15300,-8.17,20240724,5050,178.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240814,140844,57,100.00,KONEX,,,N,N,N,N, ,N,14080,1130,2,8.73,282724010,20499,192.24,12960,14090,12900,14890,11010,12950,13792.09,0.00,0,0,13690,13320,13060,12690,12430,13190,12560,135,1940,500,8800,10,1,27025220,3805,95.14,15.42,12,0.08,148.00,913.00,15300,20240724,-7.97,5050,20231221,178.81,15300,-7.97,20240724,5300,165.66,20240102,15300,-7.97,20240724,5050,178.81,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240814,130839,57,100.00,KONEX,,,N,N,N,N, ,N,13890,940,2,7.26,171700440,12551,117.71,12960,13900,12900,14890,11010,12950,13680.22,0.00,0,0,13690,13320,13060,12690,12430,13190,12560,135,1940,500,8800,10,1,27025220,3754,93.85,15.21,12,0.05,148.00,913.00,15300,20240724,-9.22,5050,20231221,175.05,15300,-9.22,20240724,5300,162.08,20240102,15300,-9.22,20240724,5050,175.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240814,120836,57,100.00,KONEX,,,N,N,N,N, ,N,13730,780,2,6.02,155245140,11353,106.47,12960,13900,12900,14890,11010,12950,13674.37,0.00,0,0,13690,13320,13060,12690,12430,13190,12560,135,1940,500,8800,10,1,27025220,3711,92.77,15.04,12,0.04,148.00,913.00,15300,20240724,-10.26,5050,20231221,171.88,15300,-10.26,20240724,5300,159.06,20240102,15300,-10.26,20240724,5050,171.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240814,110832,57,100.00,KONEX,,,N,N,N,N, ,N,13730,780,2,6.02,146004850,10680,100.16,12960,13900,12900,14890,11010,12950,13670.87,0.00,0,0,13690,13320,13060,12690,12430,13190,12560,135,1940,500,8800,10,1,27025220,3711,92.77,15.04,12,0.04,148.00,913.00,15300,20240724,-10.26,5050,20231221,171.88,15300,-10.26,20240724,5300,159.06,20240102,15300,-10.26,20240724,5050,171.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240814,100831,57,100.00,KONEX,,,N,N,N,N, ,N,13060,110,2,0.85,45529330,3367,31.58,12960,13720,12900,14890,11010,12950,13522.22,0.00,0,0,13690,13320,13060,12690,12430,13190,12560,135,1940,500,8800,10,1,27025220,3529,88.24,14.30,12,0.01,148.00,913.00,15300,20240724,-14.64,5050,20231221,158.61,15300,-14.64,20240724,5300,146.42,20240102,15300,-14.64,20240724,5050,158.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240814,090903,57,100.00,KONEX,,,N,N,N,N, ,N,12960,10,2,0.08,129600,10,0.09,12960,12960,12960,14890,11010,12950,12960.00,0.00,0,0,13690,13320,13060,12690,12430,13190,12560,135,1940,500,8800,10,1,27025220,3502,87.57,14.19,12,0.00,148.00,913.00,15300,20240724,-15.29,5050,20231221,156.63,15300,-15.29,20240724,5300,144.53,20240102,15300,-15.29,20240724,5050,156.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240813,160823,57,100.00,KONEX,,,N,N,N,N, ,N,12950,-150,5,-1.15,139295000,10663,32.98,13420,13430,12800,15060,11140,13100,13063.40,0.00,0,0,14246,13672,12796,12222,11346,13960,12510,135,1960,500,8900,10,1,27025220,3500,87.50,14.18,12,0.04,148.00,913.00,15300,20240724,-15.36,5050,20231221,156.44,15300,-15.36,20240724,5300,144.34,20240102,15300,-15.36,20240724,5050,156.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240813,150830,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-100,5,-0.76,138141270,10574,32.71,13420,13430,12800,15060,11140,13100,13064.24,0.00,0,0,14246,13672,12796,12222,11346,13960,12510,135,1960,500,8900,10,1,27025220,3513,87.84,14.24,12,0.04,148.00,913.00,15300,20240724,-15.03,5050,20231221,157.43,15300,-15.03,20240724,5300,145.28,20240102,15300,-15.03,20240724,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240813,140831,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-110,5,-0.84,133189820,10193,31.53,13420,13430,12800,15060,11140,13100,13066.79,0.00,0,0,14246,13672,12796,12222,11346,13960,12510,135,1960,500,8900,10,1,27025220,3511,87.77,14.23,12,0.04,148.00,913.00,15300,20240724,-15.10,5050,20231221,157.23,15300,-15.10,20240724,5300,145.09,20240102,15300,-15.10,20240724,5050,157.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240813,130831,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-100,5,-0.76,118958850,9089,28.11,13420,13430,12800,15060,11140,13100,13088.22,0.00,0,0,14246,13672,12796,12222,11346,13960,12510,135,1960,500,8900,10,1,27025220,3513,87.84,14.24,12,0.03,148.00,913.00,15300,20240724,-15.03,5050,20231221,157.43,15300,-15.03,20240724,5300,145.28,20240102,15300,-15.03,20240724,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240813,120824,57,100.00,KONEX,,,N,N,N,N, ,N,13220,120,2,0.92,84696920,6466,20.00,13420,13430,12800,15060,11140,13100,13098.81,0.00,0,0,14246,13672,12796,12222,11346,13960,12510,135,1960,500,8900,10,1,27025220,3573,89.32,14.48,12,0.02,148.00,913.00,15300,20240724,-13.59,5050,20231221,161.78,15300,-13.59,20240724,5300,149.43,20240102,15300,-13.59,20240724,5050,161.78,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240813,110823,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-110,5,-0.84,52080430,3950,12.22,13420,13430,12800,15060,11140,13100,13184.92,0.00,0,0,14246,13672,12796,12222,11346,13960,12510,135,1960,500,8900,10,1,27025220,3511,87.77,14.23,12,0.01,148.00,913.00,15300,20240724,-15.10,5050,20231221,157.23,15300,-15.10,20240724,5300,145.09,20240102,15300,-15.10,20240724,5050,157.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240813,100825,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-100,5,-0.76,45263540,3424,10.59,13420,13430,12900,15060,11140,13100,13219.49,0.00,0,0,14246,13672,12796,12222,11346,13960,12510,135,1960,500,8900,10,1,27025220,3513,87.84,14.24,12,0.01,148.00,913.00,15300,20240724,-15.03,5050,20231221,157.43,15300,-15.03,20240724,5300,145.28,20240102,15300,-15.03,20240724,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240813,090829,57,100.00,KONEX,,,N,N,N,N, ,N,13430,330,2,2.52,3021500,225,0.70,13420,13430,13420,15060,11140,13100,13428.89,0.00,0,0,14246,13672,12796,12222,11346,13960,12510,135,1960,500,8900,10,1,27025220,3629,90.74,14.71,12,0.00,148.00,913.00,15300,20240724,-12.22,5050,20231221,165.94,15300,-12.22,20240724,5300,153.40,20240102,15300,-12.22,20240724,5050,165.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240812,160818,57,100.00,KONEX,,,N,N,N,N, ,N,13100,1360,2,11.58,417354720,32329,149.17,11980,13370,11920,13500,9980,11740,12909.61,0.00,0,0,12246,11992,11746,11492,11246,12120,11620,135,1760,500,7980,10,1,27025220,3540,88.51,14.35,12,0.12,148.00,913.00,15300,20240724,-14.38,5050,20231221,159.41,15300,-14.38,20240724,5300,147.17,20240102,15300,-14.38,20240724,5050,159.41,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240812,150819,57,100.00,KONEX,,,N,N,N,N, ,N,13080,1340,2,11.41,414788340,32133,148.27,11980,13370,11920,13500,9980,11740,12908.48,0.00,0,0,12246,11992,11746,11492,11246,12120,11620,135,1760,500,7980,10,1,27025220,3535,88.38,14.33,12,0.12,148.00,913.00,15300,20240724,-14.51,5050,20231221,159.01,15300,-14.51,20240724,5300,146.79,20240102,15300,-14.51,20240724,5050,159.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240812,140820,57,100.00,KONEX,,,N,N,N,N, ,N,13290,1550,2,13.20,393816920,30527,140.86,11980,13370,11920,13500,9980,11740,12900.61,0.00,0,0,12246,11992,11746,11492,11246,12120,11620,135,1760,500,7980,10,1,27025220,3592,89.80,14.56,12,0.11,148.00,913.00,15300,20240724,-13.14,5050,20231221,163.17,15300,-13.14,20240724,5300,150.75,20240102,15300,-13.14,20240724,5050,163.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240812,130816,57,100.00,KONEX,,,N,N,N,N, ,N,13290,1550,2,13.20,361062740,28046,129.41,11980,13370,11920,13500,9980,11740,12873.95,0.00,0,0,12246,11992,11746,11492,11246,12120,11620,135,1760,500,7980,10,1,27025220,3592,89.80,14.56,12,0.10,148.00,913.00,15300,20240724,-13.14,5050,20231221,163.17,15300,-13.14,20240724,5300,150.75,20240102,15300,-13.14,20240724,5050,163.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240812,120816,57,100.00,KONEX,,,N,N,N,N, ,N,13140,1400,2,11.93,282023880,22042,101.71,11980,13370,11920,13500,9980,11740,12794.84,0.00,0,0,12246,11992,11746,11492,11246,12120,11620,135,1760,500,7980,10,1,27025220,3551,88.78,14.39,12,0.08,148.00,913.00,15300,20240724,-14.12,5050,20231221,160.20,15300,-14.12,20240724,5300,147.92,20240102,15300,-14.12,20240724,5050,160.20,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240812,110817,57,100.00,KONEX,,,N,N,N,N, ,N,12950,1210,2,10.31,131864770,10440,48.17,11980,12960,11920,13500,9980,11740,12630.73,0.00,0,0,12246,11992,11746,11492,11246,12120,11620,135,1760,500,7980,10,1,27025220,3500,87.50,14.18,12,0.04,148.00,913.00,15300,20240724,-15.36,5050,20231221,156.44,15300,-15.36,20240724,5300,144.34,20240102,15300,-15.36,20240724,5050,156.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240812,100810,57,100.00,KONEX,,,N,N,N,N, ,N,12700,960,2,8.18,47223040,3808,17.57,11980,12810,11920,13500,9980,11740,12401.01,0.00,0,0,12246,11992,11746,11492,11246,12120,11620,135,1760,500,7980,10,1,27025220,3432,85.81,13.91,12,0.01,148.00,913.00,15300,20240724,-16.99,5050,20231221,151.49,15300,-16.99,20240724,5300,139.62,20240102,15300,-16.99,20240724,5050,151.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240812,090809,57,100.00,KONEX,,,N,N,N,N, ,N,11930,190,2,1.62,1541170,129,0.60,11980,11980,11930,13500,9980,11740,11947.05,0.00,0,0,12246,11992,11746,11492,11246,12120,11620,135,1760,500,7980,10,1,27025220,3224,80.61,13.07,12,0.00,148.00,913.00,15300,20240724,-22.03,5050,20231221,136.24,15300,-22.03,20240724,5300,125.09,20240102,15300,-22.03,20240724,5050,136.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240809,160806,57,100.00,KONEX,,,N,N,N,N, ,N,11740,440,2,3.89,257878910,21672,44.77,11500,12000,11500,12990,9610,11300,11899.17,0.00,0,0,12720,12010,11290,10580,9860,11650,10220,135,1690,500,7680,10,1,27025220,3173,79.32,12.86,12,0.08,148.00,913.00,15300,20240724,-23.27,5050,20231221,132.48,15300,-23.27,20240724,5300,121.51,20240102,15300,-23.27,20240724,5050,132.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240809,150824,57,100.00,KONEX,,,N,N,N,N, ,N,11800,500,2,4.42,250420870,21038,43.46,11500,12000,11500,12990,9610,11300,11903.26,0.00,0,0,12720,12010,11290,10580,9860,11650,10220,135,1690,500,7680,10,1,27025220,3189,79.73,12.92,12,0.08,148.00,913.00,15300,20240724,-22.88,5050,20231221,133.66,15300,-22.88,20240724,5300,122.64,20240102,15300,-22.88,20240724,5050,133.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240809,140827,57,100.00,KONEX,,,N,N,N,N, ,N,11990,690,2,6.11,172854190,14480,29.91,11500,12000,11500,12990,9610,11300,11937.44,0.00,0,0,12720,12010,11290,10580,9860,11650,10220,135,1690,500,7680,10,1,27025220,3240,81.01,13.13,12,0.05,148.00,913.00,15300,20240724,-21.63,5050,20231221,137.43,15300,-21.63,20240724,5300,126.23,20240102,15300,-21.63,20240724,5050,137.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240809,130822,57,100.00,KONEX,,,N,N,N,N, ,N,12000,700,2,6.19,158847520,13308,27.49,11500,12000,11500,12990,9610,11300,11936.24,0.00,0,0,12720,12010,11290,10580,9860,11650,10220,135,1690,500,7680,10,1,27025220,3243,81.08,13.14,12,0.05,148.00,913.00,15300,20240724,-21.57,5050,20231221,137.62,15300,-21.57,20240724,5300,126.42,20240102,15300,-21.57,20240724,5050,137.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240809,120821,57,100.00,KONEX,,,N,N,N,N, ,N,12000,700,2,6.19,128301520,10762,22.23,11500,12000,11500,12990,9610,11300,11921.72,0.00,0,0,12720,12010,11290,10580,9860,11650,10220,135,1690,500,7680,10,1,27025220,3243,81.08,13.14,12,0.04,148.00,913.00,15300,20240724,-21.57,5050,20231221,137.62,15300,-21.57,20240724,5300,126.42,20240102,15300,-21.57,20240724,5050,137.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240809,110814,57,100.00,KONEX,,,N,N,N,N, ,N,11950,650,2,5.75,94008170,7897,16.31,11500,11960,11500,12990,9610,11300,11904.29,0.00,0,0,12720,12010,11290,10580,9860,11650,10220,135,1690,500,7680,10,1,27025220,3230,80.74,13.09,12,0.03,148.00,913.00,15300,20240724,-21.90,5050,20231221,136.63,15300,-21.90,20240724,5300,125.47,20240102,15300,-21.90,20240724,5050,136.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240809,100823,57,100.00,KONEX,,,N,N,N,N, ,N,11800,500,2,4.42,31006210,2614,5.40,11500,11960,11500,12990,9610,11300,11861.60,0.00,0,0,12720,12010,11290,10580,9860,11650,10220,135,1690,500,7680,10,1,27025220,3189,79.73,12.92,12,0.01,148.00,913.00,15300,20240724,-22.88,5050,20231221,133.66,15300,-22.88,20240724,5300,122.64,20240102,15300,-22.88,20240724,5050,133.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240809,090816,57,100.00,KONEX,,,N,N,N,N, ,N,11800,500,2,4.42,3670480,309,0.64,11500,11960,11500,12990,9610,11300,11878.58,0.00,0,0,12720,12010,11290,10580,9860,11650,10220,135,1690,500,7680,10,1,27025220,3189,79.73,12.92,12,0.00,148.00,913.00,15300,20240724,-22.88,5050,20231221,133.66,15300,-22.88,20240724,5300,122.64,20240102,15300,-22.88,20240724,5050,133.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240808,160802,57,100.00,KONEX,,,N,N,N,N, ,N,11300,-800,5,-6.61,546892440,48404,710.99,12000,12000,10570,13910,10290,12100,11298.50,0.00,0,0,12533,12316,12183,11966,11833,12250,11900,135,1810,500,8220,10,1,27025220,3054,76.35,12.38,12,0.18,148.00,913.00,15300,20240724,-26.14,5050,20231221,123.76,15300,-26.14,20240724,5300,113.21,20240102,15300,-26.14,20240724,5050,123.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240808,150813,57,100.00,KONEX,,,N,N,N,N, ,N,11470,-630,5,-5.21,538583990,47670,700.21,12000,12000,10570,13910,10290,12100,11298.17,0.00,0,0,12533,12316,12183,11966,11833,12250,11900,135,1810,500,8220,10,1,27025220,3100,77.50,12.56,12,0.18,148.00,913.00,15300,20240724,-25.03,5050,20231221,127.13,15300,-25.03,20240724,5300,116.42,20240102,15300,-25.03,20240724,5050,127.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240808,140814,57,100.00,KONEX,,,N,N,N,N, ,N,11470,-630,5,-5.21,477826990,42274,620.95,12000,12000,10570,13910,10290,12100,11303.09,0.00,0,0,12533,12316,12183,11966,11833,12250,11900,135,1810,500,8220,10,1,27025220,3100,77.50,12.56,12,0.16,148.00,913.00,15300,20240724,-25.03,5050,20231221,127.13,15300,-25.03,20240724,5300,116.42,20240102,15300,-25.03,20240724,5050,127.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240808,130813,57,100.00,KONEX,,,N,N,N,N, ,N,10840,-1260,5,-10.41,415543390,36631,538.06,12000,12000,10570,13910,10290,12100,11344.04,0.00,0,0,12533,12316,12183,11966,11833,12250,11900,135,1810,500,8220,10,1,27025220,2930,73.24,11.87,12,0.14,148.00,913.00,15300,20240724,-29.15,5050,20231221,114.65,15300,-29.15,20240724,5300,104.53,20240102,15300,-29.15,20240724,5050,114.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240808,120819,57,100.00,KONEX,,,N,N,N,N, ,N,11160,-940,5,-7.77,330187130,28715,421.78,12000,12000,11160,13910,10290,12100,11498.77,0.00,0,0,12533,12316,12183,11966,11833,12250,11900,135,1810,500,8220,10,1,27025220,3016,75.41,12.22,12,0.11,148.00,913.00,15300,20240724,-27.06,5050,20231221,120.99,15300,-27.06,20240724,5300,110.57,20240102,15300,-27.06,20240724,5050,120.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240808,110812,57,100.00,KONEX,,,N,N,N,N, ,N,11400,-700,5,-5.79,256837890,22185,325.87,12000,12000,11400,13910,10290,12100,11577.10,0.00,0,0,12533,12316,12183,11966,11833,12250,11900,135,1810,500,8220,10,1,27025220,3081,77.03,12.49,12,0.08,148.00,913.00,15300,20240724,-25.49,5050,20231221,125.74,15300,-25.49,20240724,5300,115.09,20240102,15300,-25.49,20240724,5050,125.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240808,100810,57,100.00,KONEX,,,N,N,N,N, ,N,11650,-450,5,-3.72,86608720,7373,108.30,12000,12000,11640,13910,10290,12100,11746.74,0.00,0,0,12533,12316,12183,11966,11833,12250,11900,135,1810,500,8220,10,1,27025220,3148,78.72,12.76,12,0.03,148.00,913.00,15300,20240724,-23.86,5050,20231221,130.69,15300,-23.86,20240724,5300,119.81,20240102,15300,-23.86,20240724,5050,130.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240808,090806,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-100,5,-0.83,1296000,108,1.59,12000,12000,12000,13910,10290,12100,12000.00,0.00,0,0,12533,12316,12183,11966,11833,12250,11900,135,1810,500,8220,10,1,27025220,3243,81.08,13.14,12,0.00,148.00,913.00,15300,20240724,-21.57,5050,20231221,137.62,15300,-21.57,20240724,5300,126.42,20240102,15300,-21.57,20240724,5050,137.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240807,160752,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-200,5,-1.63,82859290,6808,55.06,12280,12400,12050,14140,10460,12300,12170.87,0.00,0,0,12873,12586,12343,12056,11813,12465,11935,135,1840,500,8360,10,1,27025220,3270,81.76,13.25,12,0.03,148.00,913.00,15300,20240724,-20.92,5050,20231221,139.60,15300,-20.92,20240724,5300,128.30,20240102,15300,-20.92,20240724,5050,139.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240807,150804,57,100.00,KONEX,,,N,N,N,N, ,N,12080,-220,5,-1.79,78280580,6429,52.00,12280,12400,12050,14140,10460,12300,12176.17,0.00,0,0,12873,12586,12343,12056,11813,12465,11935,135,1840,500,8360,10,1,27025220,3265,81.62,13.23,12,0.02,148.00,913.00,15300,20240724,-21.05,5050,20231221,139.21,15300,-21.05,20240724,5300,127.92,20240102,15300,-21.05,20240724,5050,139.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240807,140810,57,100.00,KONEX,,,N,N,N,N, ,N,12210,-90,5,-0.73,64592380,5301,42.87,12280,12400,12050,14140,10460,12300,12184.94,0.00,0,0,12873,12586,12343,12056,11813,12465,11935,135,1840,500,8360,10,1,27025220,3300,82.50,13.37,12,0.02,148.00,913.00,15300,20240724,-20.20,5050,20231221,141.78,15300,-20.20,20240724,5300,130.38,20240102,15300,-20.20,20240724,5050,141.78,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240807,130804,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-200,5,-1.63,58347230,4785,38.70,12280,12400,12050,14140,10460,12300,12193.78,0.00,0,0,12873,12586,12343,12056,11813,12465,11935,135,1840,500,8360,10,1,27025220,3270,81.76,13.25,12,0.02,148.00,913.00,15300,20240724,-20.92,5050,20231221,139.60,15300,-20.92,20240724,5300,128.30,20240102,15300,-20.92,20240724,5050,139.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240807,120807,57,100.00,KONEX,,,N,N,N,N, ,N,12230,-70,5,-0.57,51901810,4254,34.41,12280,12400,12050,14140,10460,12300,12200.71,0.00,0,0,12873,12586,12343,12056,11813,12465,11935,135,1840,500,8360,10,1,27025220,3305,82.64,13.40,12,0.02,148.00,913.00,15300,20240724,-20.07,5050,20231221,142.18,15300,-20.07,20240724,5300,130.75,20240102,15300,-20.07,20240724,5050,142.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240807,110805,57,100.00,KONEX,,,N,N,N,N, ,N,12240,-60,5,-0.49,34891000,2853,23.08,12280,12400,12100,14140,10460,12300,12229.58,0.00,0,0,12873,12586,12343,12056,11813,12465,11935,135,1840,500,8360,10,1,27025220,3308,82.70,13.41,12,0.01,148.00,913.00,15300,20240724,-20.00,5050,20231221,142.38,15300,-20.00,20240724,5300,130.94,20240102,15300,-20.00,20240724,5050,142.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240807,100759,57,100.00,KONEX,,,N,N,N,N, ,N,12250,-50,5,-0.41,24236680,1983,16.04,12280,12400,12100,14140,10460,12300,12222.23,0.00,0,0,12873,12586,12343,12056,11813,12465,11935,135,1840,500,8360,10,1,27025220,3311,82.77,13.42,12,0.01,148.00,913.00,15300,20240724,-19.93,5050,20231221,142.57,15300,-19.93,20240724,5300,131.13,20240102,15300,-19.93,20240724,5050,142.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240807,090826,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,0,0,0.00,0,0,0,14140,10460,12300,0.00,0.00,0,0,12873,12586,12343,12056,11813,12465,11935,135,1840,500,8360,10,1,27025220,3324,83.11,13.47,12,0.00,148.00,913.00,15300,20240724,-19.61,5050,20231221,143.56,15300,-19.61,20240724,5300,132.08,20240102,15300,-19.61,20240724,5050,143.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240806,160750,57,100.00,KONEX,,,N,N,N,N, ,N,12300,-340,5,-2.69,151995550,12364,12.05,12630,12630,12100,14530,10750,12640,12293.40,0.00,0,0,14706,13672,12616,11582,10526,13145,11055,135,1890,500,8590,10,1,27025220,3324,83.11,13.47,12,0.05,148.00,913.00,15300,20240724,-19.61,5050,20231221,143.56,15300,-19.61,20240724,5300,132.08,20240102,15300,-19.61,20240724,5050,143.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240806,150802,57,100.00,KONEX,,,N,N,N,N, ,N,12340,-300,5,-2.37,151701010,12340,12.02,12630,12630,12100,14530,10750,12640,12293.44,0.00,0,0,14706,13672,12616,11582,10526,13145,11055,135,1890,500,8590,10,1,27025220,3335,83.38,13.52,12,0.05,148.00,913.00,15300,20240724,-19.35,5050,20231221,144.36,15300,-19.35,20240724,5300,132.83,20240102,15300,-19.35,20240724,5050,144.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240806,140758,57,100.00,KONEX,,,N,N,N,N, ,N,12450,-190,5,-1.50,120670070,9824,9.57,12630,12630,12100,14530,10750,12640,12283.19,0.00,0,0,14706,13672,12616,11582,10526,13145,11055,135,1890,500,8590,10,1,27025220,3365,84.12,13.64,12,0.04,148.00,913.00,15300,20240724,-18.63,5050,20231221,146.53,15300,-18.63,20240724,5300,134.91,20240102,15300,-18.63,20240724,5050,146.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240806,130800,57,100.00,KONEX,,,N,N,N,N, ,N,12450,-190,5,-1.50,117521920,9571,9.33,12630,12630,12100,14530,10750,12640,12278.96,0.00,0,0,14706,13672,12616,11582,10526,13145,11055,135,1890,500,8590,10,1,27025220,3365,84.12,13.64,12,0.04,148.00,913.00,15300,20240724,-18.63,5050,20231221,146.53,15300,-18.63,20240724,5300,134.91,20240102,15300,-18.63,20240724,5050,146.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240806,120801,57,100.00,KONEX,,,N,N,N,N, ,N,12250,-390,5,-3.09,74152580,6053,5.90,12630,12630,12100,14530,10750,12640,12250.55,0.00,0,0,14706,13672,12616,11582,10526,13145,11055,135,1890,500,8590,10,1,27025220,3311,82.77,13.42,12,0.02,148.00,913.00,15300,20240724,-19.93,5050,20231221,142.57,15300,-19.93,20240724,5300,131.13,20240102,15300,-19.93,20240724,5050,142.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240806,110751,57,100.00,KONEX,,,N,N,N,N, ,N,12280,-360,5,-2.85,66669930,5442,5.30,12630,12630,12100,14530,10750,12640,12251.00,0.00,0,0,14706,13672,12616,11582,10526,13145,11055,135,1890,500,8590,10,1,27025220,3319,82.97,13.45,12,0.02,148.00,913.00,15300,20240724,-19.74,5050,20231221,143.17,15300,-19.74,20240724,5300,131.70,20240102,15300,-19.74,20240724,5050,143.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240806,100751,57,100.00,KONEX,,,N,N,N,N, ,N,12320,-320,5,-2.53,19926360,1616,1.57,12630,12630,12100,14530,10750,12640,12330.67,0.00,0,0,14706,13672,12616,11582,10526,13145,11055,135,1890,500,8590,10,1,27025220,3330,83.24,13.49,12,0.01,148.00,913.00,15300,20240724,-19.48,5050,20231221,143.96,15300,-19.48,20240724,5300,132.45,20240102,15300,-19.48,20240724,5050,143.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240806,090757,57,100.00,KONEX,,,N,N,N,N, ,N,12610,-30,5,-0.24,1968220,156,0.15,12630,12630,12610,14530,10750,12640,12616.79,0.00,0,0,14706,13672,12616,11582,10526,13145,11055,135,1890,500,8590,10,1,27025220,3408,85.20,13.81,12,0.00,148.00,913.00,15300,20240724,-17.58,5050,20231221,149.70,15300,-17.58,20240724,5300,137.92,20240102,15300,-17.58,20240724,5050,149.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240805,160740,57,100.00,KONEX,,,N,N,N,N, ,N,12640,-960,5,-7.06,1269670900,102633,335.92,13050,13650,11560,15640,11560,13600,11992.37,0.00,0,0,15140,14370,13060,12290,10980,13715,11635,135,2040,500,9240,10,1,27025220,3416,85.41,13.84,12,0.38,148.00,913.00,15300,20240724,-17.39,5050,20231221,150.30,15300,-17.39,20240724,5300,138.49,20240102,15300,-17.39,20240724,5050,150.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240805,150754,57,100.00,KONEX,,,N,N,N,N, ,N,12220,-1380,5,-10.15,468403200,39194,128.28,13050,13650,11560,15640,11560,13600,11950.89,0.00,0,0,15140,14370,13060,12290,10980,13715,11635,135,2040,500,9240,10,1,27025220,3302,82.57,13.38,12,0.15,148.00,913.00,15300,20240724,-20.13,5050,20231221,141.98,15300,-20.13,20240724,5300,130.57,20240102,15300,-20.13,20240724,5050,141.98,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240805,140756,57,100.00,KONEX,,,N,N,N,N, ,N,11620,-1980,5,-14.56,419983060,35187,115.17,13050,13650,11560,15640,11560,13600,11935.75,0.00,0,0,15140,14370,13060,12290,10980,13715,11635,135,2040,500,9240,10,1,27025220,3140,78.51,12.73,12,0.13,148.00,913.00,15300,20240724,-24.05,5050,20231221,130.10,15300,-24.05,20240724,5300,119.25,20240102,15300,-24.05,20240724,5050,130.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240805,130754,57,100.00,KONEX,,,N,N,N,N, ,N,11750,-1850,5,-13.60,359231040,29939,97.99,13050,13650,11560,15640,11560,13600,11998.77,0.00,0,0,15140,14370,13060,12290,10980,13715,11635,135,2040,500,9240,10,1,27025220,3175,79.39,12.87,12,0.11,148.00,913.00,15300,20240724,-23.20,5050,20231221,132.67,15300,-23.20,20240724,5300,121.70,20240102,15300,-23.20,20240724,5050,132.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240805,120749,57,100.00,KONEX,,,N,N,N,N, ,N,11920,-1680,5,-12.35,282229730,23317,76.32,13050,13650,11560,15640,11560,13600,12104.03,0.00,0,0,15140,14370,13060,12290,10980,13715,11635,135,2040,500,9240,10,1,27025220,3221,80.54,13.06,12,0.09,148.00,913.00,15300,20240724,-22.09,5050,20231221,136.04,15300,-22.09,20240724,5300,124.91,20240102,15300,-22.09,20240724,5050,136.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240805,110749,57,100.00,KONEX,,,N,N,N,N, ,N,12330,-1270,5,-9.34,146064130,11687,38.25,13050,13650,12100,15640,11560,13600,12498.00,0.00,0,0,15140,14370,13060,12290,10980,13715,11635,135,2040,500,9240,10,1,27025220,3332,83.31,13.50,12,0.04,148.00,913.00,15300,20240724,-19.41,5050,20231221,144.16,15300,-19.41,20240724,5300,132.64,20240102,15300,-19.41,20240724,5050,144.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240805,100748,57,100.00,KONEX,,,N,N,N,N, ,N,12640,-960,5,-7.06,79485700,6322,20.69,13050,13650,12360,15640,11560,13600,12572.87,0.00,0,0,15140,14370,13060,12290,10980,13715,11635,135,2040,500,9240,10,1,27025220,3416,85.41,13.84,12,0.02,148.00,913.00,15300,20240724,-17.39,5050,20231221,150.30,15300,-17.39,20240724,5300,138.49,20240102,15300,-17.39,20240724,5050,150.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240805,090743,57,100.00,KONEX,,,N,N,N,N, ,N,12700,-900,5,-6.62,4790550,373,1.22,13050,13650,12700,15640,11560,13600,12843.30,0.00,0,0,15140,14370,13060,12290,10980,13715,11635,135,2040,500,9240,10,1,27025220,3432,85.81,13.91,12,0.00,148.00,913.00,15300,20240724,-16.99,5050,20231221,151.49,15300,-16.99,20240724,5300,139.62,20240102,15300,-16.99,20240724,5050,151.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240802,160735,57,100.00,KONEX,,,N,N,N,N, ,N,13600,-220,5,-1.59,391990580,30553,231.48,13750,13830,11750,15890,11750,13820,12829.86,0.00,0,0,14293,14056,13863,13626,13433,13960,13530,135,2070,500,9390,10,1,27025220,3675,91.89,14.90,12,0.11,148.00,913.00,15300,20240724,-11.11,5050,20231221,169.31,15300,-11.11,20240724,5300,156.60,20240102,15300,-11.11,20240724,5050,169.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240802,150735,57,100.00,KONEX,,,N,N,N,N, ,N,12860,-960,5,-6.95,357327840,27955,211.80,13750,13830,11750,15890,11750,13820,12782.25,0.00,0,0,14293,14056,13863,13626,13433,13960,13530,135,2070,500,9390,10,1,27025220,3475,86.89,14.09,12,0.10,148.00,913.00,15300,20240724,-15.95,5050,20231221,154.65,15300,-15.95,20240724,5300,142.64,20240102,15300,-15.95,20240724,5050,154.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240802,140739,57,100.00,KONEX,,,N,N,N,N, ,N,12680,-1140,5,-8.25,289087780,22661,171.69,13750,13830,11750,15890,11750,13820,12757.06,0.00,0,0,14293,14056,13863,13626,13433,13960,13530,135,2070,500,9390,10,1,27025220,3427,85.68,13.89,12,0.08,148.00,913.00,15300,20240724,-17.12,5050,20231221,151.09,15300,-17.12,20240724,5300,139.25,20240102,15300,-17.12,20240724,5050,151.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240802,130736,57,100.00,KONEX,,,N,N,N,N, ,N,12420,-1400,5,-10.13,264528950,20685,156.72,13750,13830,11750,15890,11750,13820,12788.44,0.00,0,0,14293,14056,13863,13626,13433,13960,13530,135,2070,500,9390,10,1,27025220,3357,83.92,13.60,12,0.08,148.00,913.00,15300,20240724,-18.82,5050,20231221,145.94,15300,-18.82,20240724,5300,134.34,20240102,15300,-18.82,20240724,5050,145.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240802,120737,57,100.00,KONEX,,,N,N,N,N, ,N,13650,-170,5,-1.23,71999740,5273,39.95,13750,13830,13500,15890,11750,13820,13654.42,0.00,0,0,14293,14056,13863,13626,13433,13960,13530,135,2070,500,9390,10,1,27025220,3689,92.23,14.95,12,0.02,148.00,913.00,15300,20240724,-10.78,5050,20231221,170.30,15300,-10.78,20240724,5300,157.55,20240102,15300,-10.78,20240724,5050,170.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240802,110738,57,100.00,KONEX,,,N,N,N,N, ,N,13680,-140,5,-1.01,63250090,4632,35.09,13750,13830,13500,15890,11750,13820,13655.03,0.00,0,0,14293,14056,13863,13626,13433,13960,13530,135,2070,500,9390,10,1,27025220,3697,92.43,14.98,12,0.02,148.00,913.00,15300,20240724,-10.59,5050,20231221,170.89,15300,-10.59,20240724,5300,158.11,20240102,15300,-10.59,20240724,5050,170.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240802,100732,57,100.00,KONEX,,,N,N,N,N, ,N,13750,-70,5,-0.51,15210240,1103,8.36,13750,13830,13700,15890,11750,13820,13789.88,0.00,0,0,14293,14056,13863,13626,13433,13960,13530,135,2070,500,9390,10,1,27025220,3716,92.91,15.06,12,0.00,148.00,913.00,15300,20240724,-10.13,5050,20231221,172.28,15300,-10.13,20240724,5300,159.43,20240102,15300,-10.13,20240724,5050,172.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240802,090739,57,100.00,KONEX,,,N,N,N,N, ,N,13820,0,3,0.00,0,0,0.00,0,0,0,15890,11750,13820,0.00,0.00,0,0,14293,14056,13863,13626,13433,13960,13530,135,2070,500,9390,10,1,27025220,3735,93.38,15.14,12,0.00,148.00,913.00,15300,20240724,-9.67,5050,20231221,173.66,15300,-9.67,20240724,5300,160.75,20240102,15300,-9.67,20240724,5050,173.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240801,160732,57,100.00,KONEX,,,N,N,N,N, ,N,13820,-280,5,-1.99,182632020,13199,34.01,14100,14100,13670,16210,11990,14100,13836.81,0.00,0,0,14740,14420,14160,13840,13580,14290,13710,135,2110,500,9580,10,1,27025220,3735,93.38,15.14,12,0.05,148.00,913.00,15300,20240724,-9.67,5050,20231221,173.66,15300,-9.67,20240724,5300,160.75,20240102,15300,-9.67,20240724,5050,173.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240801,150754,57,100.00,KONEX,,,N,N,N,N, ,N,14010,-90,5,-0.64,178774200,12921,33.29,14100,14100,13670,16210,11990,14100,13835.94,0.00,0,0,14740,14420,14160,13840,13580,14290,13710,135,2110,500,9580,10,1,27025220,3786,94.66,15.35,12,0.05,148.00,913.00,15300,20240724,-8.43,5050,20231221,177.43,15300,-8.43,20240724,5300,164.34,20240102,15300,-8.43,20240724,5050,177.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240801,140745,57,100.00,KONEX,,,N,N,N,N, ,N,13980,-120,5,-0.85,168976020,12221,31.49,14100,14100,13670,16210,11990,14100,13826.69,0.00,0,0,14740,14420,14160,13840,13580,14290,13710,135,2110,500,9580,10,1,27025220,3778,94.46,15.31,12,0.05,148.00,913.00,15300,20240724,-8.63,5050,20231221,176.83,15300,-8.63,20240724,5300,163.77,20240102,15300,-8.63,20240724,5050,176.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240801,130735,57,100.00,KONEX,,,N,N,N,N, ,N,13850,-250,5,-1.77,158338580,11459,29.53,14100,14100,13670,16210,11990,14100,13817.84,0.00,0,0,14740,14420,14160,13840,13580,14290,13710,135,2110,500,9580,10,1,27025220,3743,93.58,15.17,12,0.04,148.00,913.00,15300,20240724,-9.48,5050,20231221,174.26,15300,-9.48,20240724,5300,161.32,20240102,15300,-9.48,20240724,5050,174.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240801,120740,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-100,5,-0.71,144380510,10453,26.93,14100,14100,13670,16210,11990,14100,13812.35,0.00,0,0,14740,14420,14160,13840,13580,14290,13710,135,2110,500,9580,10,1,27025220,3784,94.59,15.33,12,0.04,148.00,913.00,15300,20240724,-8.50,5050,20231221,177.23,15300,-8.50,20240724,5300,164.15,20240102,15300,-8.50,20240724,5050,177.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240801,110739,57,100.00,KONEX,,,N,N,N,N, ,N,13970,-130,5,-0.92,118895220,8631,22.24,14100,14100,13670,16210,11990,14100,13775.37,0.00,0,0,14740,14420,14160,13840,13580,14290,13710,135,2110,500,9580,10,1,27025220,3775,94.39,15.30,12,0.03,148.00,913.00,15300,20240724,-8.69,5050,20231221,176.63,15300,-8.69,20240724,5300,163.58,20240102,15300,-8.69,20240724,5050,176.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240801,100735,57,100.00,KONEX,,,N,N,N,N, ,N,13840,-260,5,-1.84,98182150,7136,18.39,14100,14100,13670,16210,11990,14100,13758.71,0.00,0,0,14740,14420,14160,13840,13580,14290,13710,135,2110,500,9580,10,1,27025220,3740,93.51,15.16,12,0.03,148.00,913.00,15300,20240724,-9.54,5050,20231221,174.06,15300,-9.54,20240724,5300,161.13,20240102,15300,-9.54,20240724,5050,174.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240801,090727,57,100.00,KONEX,,,N,N,N,N, ,N,14100,0,3,0.00,705000,50,0.13,14100,14100,14100,16210,11990,14100,14100.00,0.00,0,0,14740,14420,14160,13840,13580,14290,13710,135,2110,500,9580,10,1,27025220,3811,95.27,15.44,12,0.00,148.00,913.00,15300,20240724,-7.84,5050,20231221,179.21,15300,-7.84,20240724,5300,166.04,20240102,15300,-7.84,20240724,5050,179.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N