KissMeData/176750/price/prices-20241001.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
20241031,160959,57,100.00,KONEX,,,N,N,N,N, ,N,17990,-510,5,-2.76,144432360,8048,146.81,18000,19000,17500,21250,15730,18500,17946.37,0.00,0,0,19453,18976,18423,17946,17393,19215,18185,135,2750,500,11840,10,1,27025220,4862,121.55,19.70,12,0.03,148.00,913.00,19570,20241024,-8.07,5050,20231221,256.24,19570,-8.07,20241024,5300,239.43,20240102,19570,-8.07,20241024,5050,256.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241031,151014,57,100.00,KONEX,,,N,N,N,N, ,N,17980,-520,5,-2.81,120336000,6693,122.09,18000,19000,17500,21250,15730,18500,17979.38,0.00,0,0,19453,18976,18423,17946,17393,19215,18185,135,2750,500,11840,10,1,27025220,4859,121.49,19.69,12,0.02,148.00,913.00,19570,20241024,-8.12,5050,20231221,256.04,19570,-8.12,20241024,5300,239.25,20240102,19570,-8.12,20241024,5050,256.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241031,141013,57,100.00,KONEX,,,N,N,N,N, ,N,18240,-260,5,-1.41,97040510,5386,98.25,18000,19000,17500,21250,15730,18500,18017.18,0.00,0,0,19453,18976,18423,17946,17393,19215,18185,135,2750,500,11840,10,1,27025220,4929,123.24,19.98,12,0.02,148.00,913.00,19570,20241024,-6.80,5050,20231221,261.19,19570,-6.80,20241024,5300,244.15,20240102,19570,-6.80,20241024,5050,261.19,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241031,131012,57,100.00,KONEX,,,N,N,N,N, ,N,18160,-340,5,-1.84,78645000,4366,79.64,18000,19000,17500,21250,15730,18500,18013.06,0.00,0,0,19453,18976,18423,17946,17393,19215,18185,135,2750,500,11840,10,1,27025220,4908,122.70,19.89,12,0.02,148.00,913.00,19570,20241024,-7.20,5050,20231221,259.60,19570,-7.20,20241024,5300,242.64,20240102,19570,-7.20,20241024,5050,259.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241031,121012,57,100.00,KONEX,,,N,N,N,N, ,N,18220,-280,5,-1.51,70290840,3906,71.25,18000,19000,17500,21250,15730,18500,17995.61,0.00,0,0,19453,18976,18423,17946,17393,19215,18185,135,2750,500,11840,10,1,27025220,4924,123.11,19.96,12,0.01,148.00,913.00,19570,20241024,-6.90,5050,20231221,260.79,19570,-6.90,20241024,5300,243.77,20240102,19570,-6.90,20241024,5050,260.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241031,111012,57,100.00,KONEX,,,N,N,N,N, ,N,18500,0,3,0.00,25224470,1365,24.90,18000,19000,18000,21250,15730,18500,18479.47,0.00,0,0,19453,18976,18423,17946,17393,19215,18185,135,2750,500,11840,10,1,27025220,5000,125.00,20.26,12,0.01,148.00,913.00,19570,20241024,-5.47,5050,20231221,266.34,19570,-5.47,20241024,5300,249.06,20240102,19570,-5.47,20241024,5050,266.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241031,101011,57,100.00,KONEX,,,N,N,N,N, ,N,18500,0,3,0.00,22283040,1206,22.00,18000,19000,18000,21250,15730,18500,18476.82,0.00,0,0,19453,18976,18423,17946,17393,19215,18185,135,2750,500,11840,10,1,27025220,5000,125.00,20.26,12,0.00,148.00,913.00,19570,20241024,-5.47,5050,20231221,266.34,19570,-5.47,20241024,5300,249.06,20240102,19570,-5.47,20241024,5050,266.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241031,091010,57,100.00,KONEX,,,N,N,N,N, ,N,18990,490,2,2.65,8434500,463,8.45,18000,19000,18000,21250,15730,18500,18217.06,0.00,0,0,19453,18976,18423,17946,17393,19215,18185,135,2750,500,11840,10,1,27025220,5132,128.31,20.80,12,0.00,148.00,913.00,19570,20241024,-2.96,5050,20231221,276.04,19570,-2.96,20241024,5300,258.30,20240102,19570,-2.96,20241024,5050,276.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241030,161008,57,100.00,KONEX,,,N,N,N,N, ,N,18500,270,2,1.48,99937270,5482,41.60,18230,18900,17870,20950,15500,18230,18230.07,0.00,0,0,19396,18812,18306,17722,17216,18560,17470,135,2720,500,11660,10,1,27025220,5000,125.00,20.26,12,0.02,148.00,913.00,19570,20241024,-5.47,5050,20231221,266.34,19570,-5.47,20241024,5300,249.06,20240102,19570,-5.47,20241024,5050,266.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241030,151031,57,100.00,KONEX,,,N,N,N,N, ,N,18100,-130,5,-0.71,86399770,4735,35.93,18230,18900,17870,20950,15500,18230,18247.05,0.00,0,0,19396,18812,18306,17722,17216,18560,17470,135,2720,500,11660,10,1,27025220,4892,122.30,19.82,12,0.02,148.00,913.00,19570,20241024,-7.51,5050,20231221,258.42,19570,-7.51,20241024,5300,241.51,20240102,19570,-7.51,20241024,5050,258.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241030,141008,57,100.00,KONEX,,,N,N,N,N, ,N,18230,0,3,0.00,52940890,2876,21.82,18230,18900,18230,20950,15500,18230,18407.82,0.00,0,0,19396,18812,18306,17722,17216,18560,17470,135,2720,500,11660,10,1,27025220,4927,123.18,19.97,12,0.01,148.00,913.00,19570,20241024,-6.85,5050,20231221,260.99,19570,-6.85,20241024,5300,243.96,20240102,19570,-6.85,20241024,5050,260.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241030,131016,57,100.00,KONEX,,,N,N,N,N, ,N,18500,270,2,1.48,33144820,1797,13.64,18230,18900,18230,20950,15500,18230,18444.53,0.00,0,0,19396,18812,18306,17722,17216,18560,17470,135,2720,500,11660,10,1,27025220,5000,125.00,20.26,12,0.01,148.00,913.00,19570,20241024,-5.47,5050,20231221,266.34,19570,-5.47,20241024,5300,249.06,20240102,19570,-5.47,20241024,5050,266.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241030,121030,57,100.00,KONEX,,,N,N,N,N, ,N,18600,370,2,2.03,25512760,1386,10.52,18230,18900,18230,20950,15500,18230,18407.47,0.00,0,0,19396,18812,18306,17722,17216,18560,17470,135,2720,500,11660,10,1,27025220,5027,125.68,20.37,12,0.01,148.00,913.00,19570,20241024,-4.96,5050,20231221,268.32,19570,-4.96,20241024,5300,250.94,20240102,19570,-4.96,20241024,5050,268.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241030,111012,57,100.00,KONEX,,,N,N,N,N, ,N,18690,460,2,2.52,25083950,1363,10.34,18230,18900,18230,20950,15500,18230,18403.48,0.00,0,0,19396,18812,18306,17722,17216,18560,17470,135,2720,500,11660,10,1,27025220,5051,126.28,20.47,12,0.01,148.00,913.00,19570,20241024,-4.50,5050,20231221,270.10,19570,-4.50,20241024,5300,252.64,20240102,19570,-4.50,20241024,5050,270.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241030,101007,57,100.00,KONEX,,,N,N,N,N, ,N,18500,270,2,1.48,9995280,543,4.12,18230,18900,18230,20950,15500,18230,18407.51,0.00,0,0,19396,18812,18306,17722,17216,18560,17470,135,2720,500,11660,10,1,27025220,5000,125.00,20.26,12,0.00,148.00,913.00,19570,20241024,-5.47,5050,20231221,266.34,19570,-5.47,20241024,5300,249.06,20240102,19570,-5.47,20241024,5050,266.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241030,091013,57,100.00,KONEX,,,N,N,N,N, ,N,18900,670,2,3.68,55360,3,0.02,18230,18900,18230,20950,15500,18230,18453.33,0.00,0,0,19396,18812,18306,17722,17216,18560,17470,135,2720,500,11660,10,1,27025220,5108,127.70,20.70,12,0.00,148.00,913.00,19570,20241024,-3.42,5050,20231221,274.26,19570,-3.42,20241024,5300,256.60,20240102,19570,-3.42,20241024,5050,274.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241029,160936,57,100.00,KONEX,,,N,N,N,N, ,N,18230,70,2,0.39,243440830,13178,47.11,18890,18890,17800,20850,15440,18160,18473.28,0.00,0,0,20846,19502,17856,16512,14866,18680,15690,135,2690,500,11620,10,1,27025220,4927,123.18,19.97,12,0.05,148.00,913.00,19570,20241024,-6.85,5050,20231221,260.99,19570,-6.85,20241024,5300,243.96,20240102,19570,-6.85,20241024,5050,260.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241029,150951,57,100.00,KONEX,,,N,N,N,N, ,N,18200,40,2,0.22,232903890,12600,45.05,18890,18890,17800,20850,15440,18160,18484.44,0.00,0,0,20846,19502,17856,16512,14866,18680,15690,135,2690,500,11620,10,1,27025220,4919,122.97,19.93,12,0.05,148.00,913.00,19570,20241024,-7.00,5050,20231221,260.40,19570,-7.00,20241024,5300,243.40,20240102,19570,-7.00,20241024,5050,260.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241029,140839,57,100.00,KONEX,,,N,N,N,N, ,N,18100,-60,5,-0.33,212213190,11468,41.00,18890,18890,17800,20850,15440,18160,18504.81,0.00,0,0,20846,19502,17856,16512,14866,18680,15690,135,2690,500,11620,10,1,27025220,4892,122.30,19.82,12,0.04,148.00,913.00,19570,20241024,-7.51,5050,20231221,258.42,19570,-7.51,20241024,5300,241.51,20240102,19570,-7.51,20241024,5050,258.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241029,130943,57,100.00,KONEX,,,N,N,N,N, ,N,18670,510,2,2.81,204622390,11052,39.51,18890,18890,17800,20850,15440,18160,18514.51,0.00,0,0,20846,19502,17856,16512,14866,18680,15690,135,2690,500,11620,10,1,27025220,5046,126.15,20.45,12,0.04,148.00,913.00,19570,20241024,-4.60,5050,20231221,269.70,19570,-4.60,20241024,5300,252.26,20240102,19570,-4.60,20241024,5050,269.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241029,120944,57,100.00,KONEX,,,N,N,N,N, ,N,18670,510,2,2.81,195542940,10552,37.73,18890,18890,17800,20850,15440,18160,18531.36,0.00,0,0,20846,19502,17856,16512,14866,18680,15690,135,2690,500,11620,10,1,27025220,5046,126.15,20.45,12,0.04,148.00,913.00,19570,20241024,-4.60,5050,20231221,269.70,19570,-4.60,20241024,5300,252.26,20240102,19570,-4.60,20241024,5050,269.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241029,111000,57,100.00,KONEX,,,N,N,N,N, ,N,18300,140,2,0.77,148686900,7964,28.47,18890,18890,18100,20850,15440,18160,18669.88,0.00,0,0,20846,19502,17856,16512,14866,18680,15690,135,2690,500,11620,10,1,27025220,4946,123.65,20.04,12,0.03,148.00,913.00,19570,20241024,-6.49,5050,20231221,262.38,19570,-6.49,20241024,5300,245.28,20240102,19570,-6.49,20241024,5050,262.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241029,100941,57,100.00,KONEX,,,N,N,N,N, ,N,18810,650,2,3.58,112715190,6009,21.48,18890,18890,18690,20850,15440,18160,18757.73,0.00,0,0,20846,19502,17856,16512,14866,18680,15690,135,2690,500,11620,10,1,27025220,5083,127.09,20.60,12,0.02,148.00,913.00,19570,20241024,-3.88,5050,20231221,272.48,19570,-3.88,20241024,5300,254.91,20240102,19570,-3.88,20241024,5050,272.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241028,160932,57,100.00,KONEX,,,N,N,N,N, ,N,18160,-910,5,-4.77,517585570,27970,117.84,19200,19200,16210,21900,16210,19070,18505.03,0.00,0,0,19710,19390,19070,18750,18430,19550,18910,135,2830,500,12200,10,1,27025220,4908,122.70,19.89,12,0.10,148.00,913.00,19570,20241024,-7.20,5050,20231221,259.60,19570,-7.20,20241024,5300,242.64,20240102,19570,-7.20,20241024,5050,259.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241028,150939,57,100.00,KONEX,,,N,N,N,N, ,N,18120,-950,5,-4.98,509135040,27504,115.87,19200,19200,16210,21900,16210,19070,18511.31,0.00,0,0,19710,19390,19070,18750,18430,19550,18910,135,2830,500,12200,10,1,27025220,4897,122.43,19.85,12,0.10,148.00,913.00,19570,20241024,-7.41,5050,20231221,258.81,19570,-7.41,20241024,5300,241.89,20240102,19570,-7.41,20241024,5050,258.81,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241028,140941,57,100.00,KONEX,,,N,N,N,N, ,N,18150,-920,5,-4.82,445310930,23987,101.06,19200,19200,16210,21900,16210,19070,18564.68,0.00,0,0,19710,19390,19070,18750,18430,19550,18910,135,2830,500,12200,10,1,27025220,4905,122.64,19.88,12,0.09,148.00,913.00,19570,20241024,-7.26,5050,20231221,259.41,19570,-7.26,20241024,5300,242.45,20240102,19570,-7.26,20241024,5050,259.41,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241028,130934,57,100.00,KONEX,,,N,N,N,N, ,N,18180,-890,5,-4.67,407228570,21892,92.23,19200,19200,16210,21900,16210,19070,18601.71,0.00,0,0,19710,19390,19070,18750,18430,19550,18910,135,2830,500,12200,10,1,27025220,4913,122.84,19.91,12,0.08,148.00,913.00,19570,20241024,-7.10,5050,20231221,260.00,19570,-7.10,20241024,5300,243.02,20240102,19570,-7.10,20241024,5050,260.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241028,120938,57,100.00,KONEX,,,N,N,N,N, ,N,18320,-750,5,-3.93,365399380,19569,82.44,19200,19200,16210,21900,16210,19070,18672.36,0.00,0,0,19710,19390,19070,18750,18430,19550,18910,135,2830,500,12200,10,1,27025220,4951,123.78,20.07,12,0.07,148.00,913.00,19570,20241024,-6.39,5050,20231221,262.77,19570,-6.39,20241024,5300,245.66,20240102,19570,-6.39,20241024,5050,262.77,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241028,110816,57,100.00,KONEX,,,N,N,N,N, ,N,18810,-260,5,-1.36,205620860,10887,45.87,19200,19200,18580,21900,16210,19070,18886.82,0.00,0,0,19710,19390,19070,18750,18430,19550,18910,135,2830,500,12200,10,1,27025220,5083,127.09,20.60,12,0.04,148.00,913.00,19570,20241024,-3.88,5050,20231221,272.48,19570,-3.88,20241024,5300,254.91,20240102,19570,-3.88,20241024,5050,272.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241028,100929,57,100.00,KONEX,,,N,N,N,N, ,N,19000,-70,5,-0.37,157394390,8330,35.09,19200,19200,18580,21900,16210,19070,18894.88,0.00,0,0,19710,19390,19070,18750,18430,19550,18910,135,2830,500,12200,10,1,27025220,5135,128.38,20.81,12,0.03,148.00,913.00,19570,20241024,-2.91,5050,20231221,276.24,19570,-2.91,20241024,5300,258.49,20240102,19570,-2.91,20241024,5050,276.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241028,090933,57,100.00,KONEX,,,N,N,N,N, ,N,19190,120,2,0.63,134350,7,0.03,19200,19200,19190,21900,16210,19070,19192.86,0.00,0,0,19710,19390,19070,18750,18430,19550,18910,135,2830,500,12200,10,1,27025220,5186,129.66,21.02,12,0.00,148.00,913.00,19570,20241024,-1.94,5050,20231221,280.00,19570,-1.94,20241024,5300,262.08,20240102,19570,-1.94,20241024,5050,280.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241025,160936,57,100.00,KONEX,,,N,N,N,N, ,N,19070,260,2,1.38,449565470,23736,116.47,18810,19390,18750,21600,15990,18810,18940.24,0.00,0,0,20003,19406,18973,18376,17943,19190,18160,135,2790,500,12030,10,1,27025220,5154,128.85,20.89,12,0.09,148.00,913.00,19570,20241024,-2.55,5050,20231221,277.62,19570,-2.55,20241024,5300,259.81,20240102,19570,-2.55,20241024,5050,277.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241025,150937,57,100.00,KONEX,,,N,N,N,N, ,N,19070,260,2,1.38,430506220,22733,111.55,18810,19390,18750,21600,15990,18810,18937.50,0.00,0,0,20003,19406,18973,18376,17943,19190,18160,135,2790,500,12030,10,1,27025220,5154,128.85,20.89,12,0.08,148.00,913.00,19570,20241024,-2.55,5050,20231221,277.62,19570,-2.55,20241024,5300,259.81,20240102,19570,-2.55,20241024,5050,277.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241025,140936,57,100.00,KONEX,,,N,N,N,N, ,N,19060,250,2,1.33,398231930,21035,103.22,18810,19390,18750,21600,15990,18810,18931.87,0.00,0,0,20003,19406,18973,18376,17943,19190,18160,135,2790,500,12030,10,1,27025220,5151,128.78,20.88,12,0.08,148.00,913.00,19570,20241024,-2.61,5050,20231221,277.43,19570,-2.61,20241024,5300,259.62,20240102,19570,-2.61,20241024,5050,277.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241025,130937,57,100.00,KONEX,,,N,N,N,N, ,N,19040,230,2,1.22,377113350,19924,97.77,18810,19390,18750,21600,15990,18810,18927.59,0.00,0,0,20003,19406,18973,18376,17943,19190,18160,135,2790,500,12030,10,1,27025220,5146,128.65,20.85,12,0.07,148.00,913.00,19570,20241024,-2.71,5050,20231221,277.03,19570,-2.71,20241024,5300,259.25,20240102,19570,-2.71,20241024,5050,277.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241025,120939,57,100.00,KONEX,,,N,N,N,N, ,N,19000,190,2,1.01,351634110,18588,91.21,18810,19390,18750,21600,15990,18810,18917.26,0.00,0,0,20003,19406,18973,18376,17943,19190,18160,135,2790,500,12030,10,1,27025220,5135,128.38,20.81,12,0.07,148.00,913.00,19570,20241024,-2.91,5050,20231221,276.24,19570,-2.91,20241024,5300,258.49,20240102,19570,-2.91,20241024,5050,276.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241025,110933,57,100.00,KONEX,,,N,N,N,N, ,N,19000,190,2,1.01,255318120,13514,66.31,18810,19390,18750,21600,15990,18810,18892.86,0.00,0,0,20003,19406,18973,18376,17943,19190,18160,135,2790,500,12030,10,1,27025220,5135,128.38,20.81,12,0.05,148.00,913.00,19570,20241024,-2.91,5050,20231221,276.24,19570,-2.91,20241024,5300,258.49,20240102,19570,-2.91,20241024,5050,276.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241025,100935,57,100.00,KONEX,,,N,N,N,N, ,N,18820,10,2,0.05,150532890,7966,39.09,18810,19390,18750,21600,15990,18810,18896.92,0.00,0,0,20003,19406,18973,18376,17943,19190,18160,135,2790,500,12030,10,1,27025220,5086,127.16,20.61,12,0.03,148.00,913.00,19570,20241024,-3.83,5050,20231221,272.67,19570,-3.83,20241024,5300,255.09,20240102,19570,-3.83,20241024,5050,272.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241025,090938,57,100.00,KONEX,,,N,N,N,N, ,N,19390,580,2,3.08,4330040,224,1.10,18810,19390,18810,21600,15990,18810,19330.54,0.00,0,0,20003,19406,18973,18376,17943,19190,18160,135,2790,500,12030,10,1,27025220,5240,131.01,21.24,12,0.00,148.00,913.00,19570,20241024,-0.92,5050,20231221,283.96,19570,-0.92,20241024,5300,265.85,20240102,19570,-0.92,20241024,5050,283.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241024,160917,54,100.00,KONEX,신고가,,N,N,N,N, ,N,18810,-650,5,-3.34,389064080,20379,41.17,19560,19570,18540,22350,16550,19460,19091.42,0.00,0,0,20166,19812,19156,18802,18146,19990,18980,135,2890,500,12450,10,1,27025220,5083,127.09,20.60,12,0.08,148.00,913.00,19570,20241024,-3.88,5050,20231221,272.48,19570,-3.88,20241024,5300,254.91,20240102,19570,-3.88,20241024,5050,272.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241024,150926,54,100.00,KONEX,신고가,,N,N,N,N, ,N,18860,-600,5,-3.08,358913660,18775,37.93,19560,19570,18540,22350,16550,19460,19116.57,0.00,0,0,20166,19812,19156,18802,18146,19990,18980,135,2890,500,12450,10,1,27025220,5097,127.43,20.66,12,0.07,148.00,913.00,19570,20241024,-3.63,5050,20231221,273.47,19570,-3.63,20241024,5300,255.85,20240102,19570,-3.63,20241024,5050,273.47,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241024,140914,54,100.00,KONEX,신고가,,N,N,N,N, ,N,18660,-800,5,-4.11,330098930,17240,34.83,19560,19570,18540,22350,16550,19460,19147.27,0.00,0,0,20166,19812,19156,18802,18146,19990,18980,135,2890,500,12450,10,1,27025220,5043,126.08,20.44,12,0.06,148.00,913.00,19570,20241024,-4.65,5050,20231221,269.50,19570,-4.65,20241024,5300,252.08,20240102,19570,-4.65,20241024,5050,269.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241024,130925,54,100.00,KONEX,신고가,,N,N,N,N, ,N,19170,-290,5,-1.49,282793660,14735,29.77,19560,19570,18940,22350,16550,19460,19191.97,0.00,0,0,20166,19812,19156,18802,18146,19990,18980,135,2890,500,12450,10,1,27025220,5181,129.53,21.00,12,0.05,148.00,913.00,19570,20241024,-2.04,5050,20231221,279.60,19570,-2.04,20241024,5300,261.70,20240102,19570,-2.04,20241024,5050,279.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241024,120923,54,100.00,KONEX,신고가,,N,N,N,N, ,N,19050,-410,5,-2.11,229539670,11932,24.11,19560,19570,19040,22350,16550,19460,19237.32,0.00,0,0,20166,19812,19156,18802,18146,19990,18980,135,2890,500,12450,10,1,27025220,5148,128.72,20.87,12,0.04,148.00,913.00,19570,20241024,-2.66,5050,20231221,277.23,19570,-2.66,20241024,5300,259.43,20240102,19570,-2.66,20241024,5050,277.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241024,110923,54,100.00,KONEX,신고가,,N,N,N,N, ,N,19200,-260,5,-1.34,142355790,7378,14.91,19560,19570,19040,22350,16550,19460,19294.63,0.00,0,0,20166,19812,19156,18802,18146,19990,18980,135,2890,500,12450,10,1,27025220,5189,129.73,21.03,12,0.03,148.00,913.00,19570,20241024,-1.89,5050,20231221,280.20,19570,-1.89,20241024,5300,262.26,20240102,19570,-1.89,20241024,5050,280.20,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241024,100854,54,100.00,KONEX,신고가,,N,N,N,N, ,N,19210,-250,5,-1.28,95196140,4925,9.95,19560,19570,19040,22350,16550,19460,19329.17,0.00,0,0,20166,19812,19156,18802,18146,19990,18980,135,2890,500,12450,10,1,27025220,5192,129.80,21.04,12,0.02,148.00,913.00,19570,20241024,-1.84,5050,20231221,280.40,19570,-1.84,20241024,5300,262.45,20240102,19570,-1.84,20241024,5050,280.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241024,090943,54,100.00,KONEX,신고가,,N,N,N,N, ,N,19460,0,3,0.00,24953310,1278,2.58,19560,19570,19460,22350,16550,19460,19525.28,0.00,0,0,20166,19812,19156,18802,18146,19990,18980,135,2890,500,12450,10,1,27025220,5259,131.49,21.31,12,0.00,148.00,913.00,19570,20241024,-0.56,5050,20231221,285.35,19570,-0.56,20241024,5300,267.17,20240102,19570,-0.56,20241024,5050,285.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241023,160925,57,100.00,KONEX,신고가,,N,N,N,N, ,N,19460,880,2,4.74,952658610,49494,136.51,18590,19510,18500,21350,15800,18580,19247.96,0.00,0,0,19086,18832,18346,18092,17606,18960,18220,135,2770,500,11890,10,1,27025220,5259,131.49,21.31,12,0.18,148.00,913.00,19510,20241023,-0.26,5050,20231221,285.35,19510,-0.26,20241023,5300,267.17,20240102,19510,-0.26,20241023,5050,285.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241023,150943,57,100.00,KONEX,신고가,,N,N,N,N, ,N,19500,920,2,4.95,943902710,49044,135.27,18590,19510,18500,21350,15800,18580,19246.04,0.00,0,0,19086,18832,18346,18092,17606,18960,18220,135,2770,500,11890,10,1,27025220,5270,131.76,21.36,12,0.18,148.00,913.00,19510,20241023,-0.05,5050,20231221,286.14,19510,-0.05,20241023,5300,267.92,20240102,19510,-0.05,20241023,5050,286.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241023,140947,57,100.00,KONEX,신고가,,N,N,N,N, ,N,19300,720,2,3.88,854167920,44430,122.55,18590,19510,18500,21350,15800,18580,19225.03,0.00,0,0,19086,18832,18346,18092,17606,18960,18220,135,2770,500,11890,10,1,27025220,5216,130.41,21.14,12,0.16,148.00,913.00,19510,20241023,-1.08,5050,20231221,282.18,19510,-1.08,20241023,5300,264.15,20240102,19510,-1.08,20241023,5050,282.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241023,130933,57,100.00,KONEX,신고가,,N,N,N,N, ,N,19490,910,2,4.90,747895860,38964,107.47,18590,19500,18500,21350,15800,18580,19194.53,0.00,0,0,19086,18832,18346,18092,17606,18960,18220,135,2770,500,11890,10,1,27025220,5267,131.69,21.35,12,0.14,148.00,913.00,19500,20241023,-0.05,5050,20231221,285.94,19500,-0.05,20241023,5300,267.74,20240102,19500,-0.05,20241023,5050,285.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241023,120928,57,100.00,KONEX,신고가,,N,N,N,N, ,N,19370,790,2,4.25,660347470,34441,94.99,18590,19500,18500,21350,15800,18580,19173.30,0.00,0,0,19086,18832,18346,18092,17606,18960,18220,135,2770,500,11890,10,1,27025220,5235,130.88,21.22,12,0.13,148.00,913.00,19500,20241023,-0.67,5050,20231221,283.56,19500,-0.67,20241023,5300,265.47,20240102,19500,-0.67,20241023,5050,283.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241023,110923,57,100.00,KONEX,신고가,,N,N,N,N, ,N,19470,890,2,4.79,579706840,30257,83.45,18590,19500,18500,21350,15800,18580,19159.43,0.00,0,0,19086,18832,18346,18092,17606,18960,18220,135,2770,500,11890,10,1,27025220,5262,131.55,21.33,12,0.11,148.00,913.00,19500,20241023,-0.15,5050,20231221,285.54,19500,-0.15,20241023,5300,267.36,20240102,19500,-0.15,20241023,5050,285.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241023,100926,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18980,400,2,2.15,155880020,8337,22.99,18590,18990,18500,21350,15800,18580,18697.38,0.00,0,0,19086,18832,18346,18092,17606,18960,18220,135,2770,500,11890,10,1,27025220,5129,128.24,20.79,12,0.03,148.00,913.00,18990,20241023,-0.05,5050,20231221,275.84,18990,-0.05,20241023,5300,258.11,20240102,18990,-0.05,20241023,5050,275.84,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241023,090927,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18590,10,2,0.05,20822820,1120,3.09,18590,18600,18590,21350,15800,18580,18591.80,0.00,0,0,19086,18832,18346,18092,17606,18960,18220,135,2770,500,11890,10,1,27025220,5024,125.61,20.36,12,0.00,148.00,913.00,18600,20241022,-0.05,5050,20231221,268.12,18600,0.00,20241022,5300,250.75,20240102,18600,-0.05,20241022,5050,268.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241022,160915,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18580,80,2,0.43,658705970,36256,49.73,18500,18600,17860,21250,15730,18500,18168.19,0.00,0,0,19500,19000,18000,17500,16500,19250,17750,135,2750,500,11840,10,1,27025220,5021,125.54,20.35,12,0.13,148.00,913.00,18600,20241022,-0.11,5050,20231221,267.92,18600,-0.11,20241022,5300,250.57,20240102,18600,-0.11,20241022,5050,267.92,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241022,150927,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18450,-50,5,-0.27,643290670,35423,48.59,18500,18600,17860,21250,15730,18500,18160.25,0.00,0,0,19500,19000,18000,17500,16500,19250,17750,135,2750,500,11840,10,1,27025220,4986,124.66,20.21,12,0.13,148.00,913.00,18600,20241022,-0.81,5050,20231221,265.35,18600,-0.81,20241022,5300,248.11,20240102,18600,-0.81,20241022,5050,265.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241022,140927,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18350,-150,5,-0.81,541514940,29909,41.02,18500,18500,17860,21250,15730,18500,18105.42,0.00,0,0,19500,19000,18000,17500,16500,19250,17750,135,2750,500,11840,10,1,27025220,4959,123.99,20.10,12,0.11,148.00,913.00,18500,20241021,-0.81,5050,20231221,263.37,18500,0.00,20241021,5300,246.23,20240102,18500,-0.81,20241021,5050,263.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241022,130928,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18410,-90,5,-0.49,532073470,29395,40.32,18500,18500,17860,21250,15730,18500,18100.82,0.00,0,0,19500,19000,18000,17500,16500,19250,17750,135,2750,500,11840,10,1,27025220,4975,124.39,20.16,12,0.11,148.00,913.00,18500,20241021,-0.49,5050,20231221,264.55,18500,0.00,20241021,5300,247.36,20240102,18500,-0.49,20241021,5050,264.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241022,120925,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18010,-490,5,-2.65,497937700,27537,37.77,18500,18500,17860,21250,15730,18500,18082.50,0.00,0,0,19500,19000,18000,17500,16500,19250,17750,135,2750,500,11840,10,1,27025220,4867,121.69,19.73,12,0.10,148.00,913.00,18500,20241021,-2.65,5050,20231221,256.63,18500,0.00,20241021,5300,239.81,20240102,18500,-2.65,20241021,5050,256.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241022,110921,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17900,-600,5,-3.24,429570090,23756,32.58,18500,18500,17860,21250,15730,18500,18082.59,0.00,0,0,19500,19000,18000,17500,16500,19250,17750,135,2750,500,11840,10,1,27025220,4838,120.95,19.61,12,0.09,148.00,913.00,18500,20241021,-3.24,5050,20231221,254.46,18500,0.00,20241021,5300,237.74,20240102,18500,-3.24,20241021,5050,254.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241022,100923,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18010,-490,5,-2.65,296633890,16357,22.43,18500,18500,17860,21250,15730,18500,18134.98,0.00,0,0,19500,19000,18000,17500,16500,19250,17750,135,2750,500,11840,10,1,27025220,4867,121.69,19.73,12,0.06,148.00,913.00,18500,20241021,-2.65,5050,20231221,256.63,18500,0.00,20241021,5300,239.81,20240102,18500,-2.65,20241021,5050,256.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241022,090922,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18250,-250,5,-1.35,51039140,2768,3.80,18500,18500,18250,21250,15730,18500,18439.00,0.00,0,0,19500,19000,18000,17500,16500,19250,17750,135,2750,500,11840,10,1,27025220,4932,123.31,19.99,12,0.01,148.00,913.00,18500,20241021,-1.35,5050,20231221,261.39,18500,0.00,20241021,5300,244.34,20240102,18500,-1.35,20241021,5050,261.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241021,160913,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18500,1800,2,10.78,1303945290,72909,196.74,17000,18500,17000,19200,14200,16700,17884.10,0.00,0,0,17446,17072,16326,15952,15206,17260,16140,135,2500,500,10680,10,1,27025220,5000,125.00,20.26,12,0.27,148.00,913.00,18500,20241021,0.00,5050,20231221,266.34,18500,0.00,20241021,5300,249.06,20240102,18500,0.00,20241021,5050,266.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241021,150919,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18350,1650,2,9.88,1210573700,67849,183.08,17000,18500,17000,19200,14200,16700,17842.17,0.00,0,0,17446,17072,16326,15952,15206,17260,16140,135,2500,500,10680,10,1,27025220,4959,123.99,20.10,12,0.25,148.00,913.00,18500,20241021,-0.81,5050,20231221,263.37,18500,-0.81,20241021,5300,246.23,20240102,18500,-0.81,20241021,5050,263.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241021,140921,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18250,1550,2,9.28,1176271410,65976,178.03,17000,18500,17000,19200,14200,16700,17828.78,0.00,0,0,17446,17072,16326,15952,15206,17260,16140,135,2500,500,10680,10,1,27025220,4932,123.31,19.99,12,0.24,148.00,913.00,18500,20241021,-1.35,5050,20231221,261.39,18500,-1.35,20241021,5300,244.34,20240102,18500,-1.35,20241021,5050,261.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241021,130919,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18350,1650,2,9.88,1155100230,64817,174.90,17000,18500,17000,19200,14200,16700,17820.95,0.00,0,0,17446,17072,16326,15952,15206,17260,16140,135,2500,500,10680,10,1,27025220,4959,123.99,20.10,12,0.24,148.00,913.00,18500,20241021,-0.81,5050,20231221,263.37,18500,-0.81,20241021,5300,246.23,20240102,18500,-0.81,20241021,5050,263.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241021,120919,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18420,1720,2,10.30,1082751160,60859,164.22,17000,18500,17000,19200,14200,16700,17791.14,0.00,0,0,17446,17072,16326,15952,15206,17260,16140,135,2500,500,10680,10,1,27025220,4978,124.46,20.18,12,0.23,148.00,913.00,18500,20241021,-0.43,5050,20231221,264.75,18500,-0.43,20241021,5300,247.55,20240102,18500,-0.43,20241021,5050,264.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241021,110914,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17750,1050,2,6.29,421079260,24307,65.59,17000,17750,17000,19200,14200,16700,17323.37,0.00,0,0,17446,17072,16326,15952,15206,17260,16140,135,2500,500,10680,10,1,27025220,4797,119.93,19.44,12,0.09,148.00,913.00,17750,20241021,0.00,5050,20231221,251.49,17750,0.00,20241021,5300,234.91,20240102,17750,0.00,20241021,5050,251.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241021,100917,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17300,600,2,3.59,226720620,13236,35.72,17000,17350,17000,19200,14200,16700,17129.09,0.00,0,0,17446,17072,16326,15952,15206,17260,16140,135,2500,500,10680,10,1,27025220,4675,116.89,18.95,12,0.05,148.00,913.00,17350,20241021,-0.29,5050,20231221,242.57,17350,-0.29,20241021,5300,226.42,20240102,17350,-0.29,20241021,5050,242.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241021,090915,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17250,550,2,3.29,75286380,4417,11.92,17000,17350,17000,19200,14200,16700,17044.69,0.00,0,0,17446,17072,16326,15952,15206,17260,16140,135,2500,500,10680,10,1,27025220,4662,116.55,18.89,12,0.02,148.00,913.00,17350,20241021,-0.58,5050,20231221,241.58,17350,-0.58,20241021,5300,225.47,20240102,17350,-0.58,20241021,5050,241.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241018,160914,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16700,810,2,5.10,600807860,37059,153.88,15980,16700,15580,18270,13510,15890,16205.53,0.00,0,0,16083,15986,15843,15746,15603,15915,15675,135,2380,500,10160,10,1,27025220,4513,112.84,18.29,12,0.14,148.00,913.00,16700,20241018,0.00,5050,20231221,230.69,16700,0.00,20241018,5300,215.09,20240102,16700,0.00,20241018,5050,230.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241018,150938,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16480,590,2,3.71,473580260,29370,121.95,15980,16480,15580,18270,13510,15890,16124.63,0.00,0,0,16083,15986,15843,15746,15603,15915,15675,135,2380,500,10160,10,1,27025220,4454,111.35,18.05,12,0.11,148.00,913.00,16480,20241018,0.00,5050,20231221,226.34,16480,0.00,20241018,5300,210.94,20240102,16480,0.00,20241018,5050,226.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241018,140938,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16370,480,2,3.02,364280020,22703,94.27,15980,16380,15580,18270,13510,15890,16045.46,0.00,0,0,16083,15986,15843,15746,15603,15915,15675,135,2380,500,10160,10,1,27025220,4424,110.61,17.93,12,0.08,148.00,913.00,16380,20241018,-0.06,5050,20231221,224.16,16380,-0.06,20241018,5300,208.87,20240102,16380,-0.06,20241018,5050,224.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241018,130924,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16110,220,2,1.38,308725980,19294,80.11,15980,16290,15580,18270,13510,15890,16001.14,0.00,0,0,16083,15986,15843,15746,15603,15915,15675,135,2380,500,10160,10,1,27025220,4354,108.85,17.65,12,0.07,148.00,913.00,16290,20241018,-1.10,5050,20231221,219.01,16290,-1.10,20241018,5300,203.96,20240102,16290,-1.10,20241018,5050,219.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241018,120935,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16280,390,2,2.45,298148330,18643,77.41,15980,16290,15580,18270,13510,15890,15992.51,0.00,0,0,16083,15986,15843,15746,15603,15915,15675,135,2380,500,10160,10,1,27025220,4400,110.00,17.83,12,0.07,148.00,913.00,16290,20241018,-0.06,5050,20231221,222.38,16290,-0.06,20241018,5300,207.17,20240102,16290,-0.06,20241018,5050,222.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241018,110934,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16190,300,2,1.89,289898000,18135,75.30,15980,16290,15580,18270,13510,15890,15985.55,0.00,0,0,16083,15986,15843,15746,15603,15915,15675,135,2380,500,10160,10,1,27025220,4375,109.39,17.73,12,0.07,148.00,913.00,16290,20241018,-0.61,5050,20231221,220.59,16290,-0.61,20241018,5300,205.47,20240102,16290,-0.61,20241018,5050,220.59,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241018,100918,57,100.00,KONEX,,,N,N,N,N, ,N,16090,200,2,1.26,162158390,10231,42.48,15980,16090,15580,18270,13510,15890,15849.71,0.00,0,0,16083,15986,15843,15746,15603,15915,15675,135,2380,500,10160,10,1,27025220,4348,108.72,17.62,12,0.04,148.00,913.00,16200,20241014,-0.68,5050,20231221,218.61,16200,-0.68,20241014,5300,203.58,20240102,16200,-0.68,20241014,5050,218.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241018,090920,57,100.00,KONEX,,,N,N,N,N, ,N,15700,-190,5,-1.20,93470600,5930,24.62,15980,15980,15580,18270,13510,15890,15762.33,0.00,0,0,16083,15986,15843,15746,15603,15915,15675,135,2380,500,10160,10,1,27025220,4243,106.08,17.20,12,0.02,148.00,913.00,16200,20241014,-3.09,5050,20231221,210.89,16200,-3.09,20241014,5300,196.23,20240102,16200,-3.09,20241014,5050,210.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241017,160918,57,100.00,KONEX,,,N,N,N,N, ,N,15890,30,2,0.19,380757200,24083,207.01,15900,15940,15700,18230,13490,15860,15810.21,0.00,0,0,16406,16132,15726,15452,15046,16270,15590,135,2370,500,10150,10,1,27025220,4294,107.36,17.40,12,0.09,148.00,913.00,16200,20241014,-1.91,5050,20231221,214.65,16200,-1.91,20241014,5300,199.81,20240102,16200,-1.91,20241014,5050,214.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241017,150920,57,100.00,KONEX,,,N,N,N,N, ,N,15890,30,2,0.19,379406550,23998,206.27,15900,15940,15700,18230,13490,15860,15809.92,0.00,0,0,16406,16132,15726,15452,15046,16270,15590,135,2370,500,10150,10,1,27025220,4294,107.36,17.40,12,0.09,148.00,913.00,16200,20241014,-1.91,5050,20231221,214.65,16200,-1.91,20241014,5300,199.81,20240102,16200,-1.91,20241014,5050,214.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241017,140923,57,100.00,KONEX,,,N,N,N,N, ,N,15840,-20,5,-0.13,256095630,16206,139.30,15900,15940,15700,18230,13490,15860,15802.52,0.00,0,0,16406,16132,15726,15452,15046,16270,15590,135,2370,500,10150,10,1,27025220,4281,107.03,17.35,12,0.06,148.00,913.00,16200,20241014,-2.22,5050,20231221,213.66,16200,-2.22,20241014,5300,198.87,20240102,16200,-2.22,20241014,5050,213.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241017,130919,57,100.00,KONEX,,,N,N,N,N, ,N,15800,-60,5,-0.38,243603740,15416,132.51,15900,15940,15700,18230,13490,15860,15802.01,0.00,0,0,16406,16132,15726,15452,15046,16270,15590,135,2370,500,10150,10,1,27025220,4270,106.76,17.31,12,0.06,148.00,913.00,16200,20241014,-2.47,5050,20231221,212.87,16200,-2.47,20241014,5300,198.11,20240102,16200,-2.47,20241014,5050,212.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241017,120924,57,100.00,KONEX,,,N,N,N,N, ,N,15850,-10,5,-0.06,243350690,15400,132.37,15900,15940,15700,18230,13490,15860,15801.99,0.00,0,0,16406,16132,15726,15452,15046,16270,15590,135,2370,500,10150,10,1,27025220,4283,107.09,17.36,12,0.06,148.00,913.00,16200,20241014,-2.16,5050,20231221,213.86,16200,-2.16,20241014,5300,199.06,20240102,16200,-2.16,20241014,5050,213.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241017,110923,57,100.00,KONEX,,,N,N,N,N, ,N,15810,-50,5,-0.32,141977380,8984,77.22,15900,15940,15700,18230,13490,15860,15803.36,0.00,0,0,16406,16132,15726,15452,15046,16270,15590,135,2370,500,10150,10,1,27025220,4273,106.82,17.32,12,0.03,148.00,913.00,16200,20241014,-2.41,5050,20231221,213.07,16200,-2.41,20241014,5300,198.30,20240102,16200,-2.41,20241014,5050,213.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241017,100919,57,100.00,KONEX,,,N,N,N,N, ,N,15710,-150,5,-0.95,72463460,4588,39.44,15900,15940,15700,18230,13490,15860,15794.13,0.00,0,0,16406,16132,15726,15452,15046,16270,15590,135,2370,500,10150,10,1,27025220,4246,106.15,17.21,12,0.02,148.00,913.00,16200,20241014,-3.02,5050,20231221,211.09,16200,-3.02,20241014,5300,196.42,20240102,16200,-3.02,20241014,5050,211.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241017,090913,57,100.00,KONEX,,,N,N,N,N, ,N,15860,0,3,0.00,28776230,1814,15.59,15900,15900,15860,18230,13490,15860,15863.41,0.00,0,0,16406,16132,15726,15452,15046,16270,15590,135,2370,500,10150,10,1,27025220,4286,107.16,17.37,12,0.01,148.00,913.00,16200,20241014,-2.10,5050,20231221,214.06,16200,-2.10,20241014,5300,199.25,20240102,16200,-2.10,20241014,5050,214.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241016,160910,57,100.00,KONEX,,,N,N,N,N, ,N,15860,60,2,0.38,180584400,11634,62.30,15800,16000,15320,18170,13430,15800,15522.12,0.00,0,0,16260,16030,15740,15510,15220,16145,15625,135,2370,500,10110,10,1,27025220,4286,107.16,17.37,12,0.04,148.00,913.00,16200,20241014,-2.10,5050,20231221,214.06,16200,-2.10,20241014,5300,199.25,20240102,16200,-2.10,20241014,5050,214.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241016,150914,57,100.00,KONEX,,,N,N,N,N, ,N,15640,-160,5,-1.01,161858410,10437,55.89,15800,16000,15320,18170,13430,15800,15508.14,0.00,0,0,16260,16030,15740,15510,15220,16145,15625,135,2370,500,10110,10,1,27025220,4227,105.68,17.13,12,0.04,148.00,913.00,16200,20241014,-3.46,5050,20231221,209.70,16200,-3.46,20241014,5300,195.09,20240102,16200,-3.46,20241014,5050,209.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241016,140916,57,100.00,KONEX,,,N,N,N,N, ,N,15620,-180,5,-1.14,139304770,8994,48.17,15800,16000,15320,18170,13430,15800,15488.63,0.00,0,0,16260,16030,15740,15510,15220,16145,15625,135,2370,500,10110,10,1,27025220,4221,105.54,17.11,12,0.03,148.00,913.00,16200,20241014,-3.58,5050,20231221,209.31,16200,-3.58,20241014,5300,194.72,20240102,16200,-3.58,20241014,5050,209.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241016,130912,57,100.00,KONEX,,,N,N,N,N, ,N,15620,-180,5,-1.14,139117330,8982,48.10,15800,16000,15320,18170,13430,15800,15488.46,0.00,0,0,16260,16030,15740,15510,15220,16145,15625,135,2370,500,10110,10,1,27025220,4221,105.54,17.11,12,0.03,148.00,913.00,16200,20241014,-3.58,5050,20231221,209.31,16200,-3.58,20241014,5300,194.72,20240102,16200,-3.58,20241014,5050,209.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241016,120912,57,100.00,KONEX,,,N,N,N,N, ,N,15510,-290,5,-1.84,116151660,7502,40.18,15800,16000,15320,18170,13430,15800,15482.76,0.00,0,0,16260,16030,15740,15510,15220,16145,15625,135,2370,500,10110,10,1,27025220,4192,104.80,16.99,12,0.03,148.00,913.00,16200,20241014,-4.26,5050,20231221,207.13,16200,-4.26,20241014,5300,192.64,20240102,16200,-4.26,20241014,5050,207.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241016,110910,57,100.00,KONEX,,,N,N,N,N, ,N,15400,-400,5,-2.53,105519010,6818,36.51,15800,16000,15320,18170,13430,15800,15476.53,0.00,0,0,16260,16030,15740,15510,15220,16145,15625,135,2370,500,10110,10,1,27025220,4162,104.05,16.87,12,0.03,148.00,913.00,16200,20241014,-4.94,5050,20231221,204.95,16200,-4.94,20241014,5300,190.57,20240102,16200,-4.94,20241014,5050,204.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241016,100910,57,100.00,KONEX,,,N,N,N,N, ,N,15400,-400,5,-2.53,39772600,2553,13.67,15800,16000,15320,18170,13430,15800,15578.77,0.00,0,0,16260,16030,15740,15510,15220,16145,15625,135,2370,500,10110,10,1,27025220,4162,104.05,16.87,12,0.01,148.00,913.00,16200,20241014,-4.94,5050,20231221,204.95,16200,-4.94,20241014,5300,190.57,20240102,16200,-4.94,20241014,5050,204.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241016,090912,57,100.00,KONEX,,,N,N,N,N, ,N,16000,200,2,1.27,1247800,78,0.42,15800,16000,15800,18170,13430,15800,15997.44,0.00,0,0,16260,16030,15740,15510,15220,16145,15625,135,2370,500,10110,10,1,27025220,4324,108.11,17.52,12,0.00,148.00,913.00,16200,20241014,-1.23,5050,20231221,216.83,16200,-1.23,20241014,5300,201.89,20240102,16200,-1.23,20241014,5050,216.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241015,160907,54,100.00,KONEX,,,N,N,N,N, ,N,15800,-40,5,-0.25,293321110,18673,67.81,15500,15970,15450,18210,13470,15840,15708.30,0.00,0,0,16613,16226,15813,15426,15013,16420,15620,135,2370,500,10130,10,1,27025220,4270,106.76,17.31,12,0.07,148.00,913.00,16200,20241014,-2.47,5050,20231221,212.87,16200,-2.47,20241014,5300,198.11,20240102,16200,-2.47,20241014,5050,212.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241015,150914,54,100.00,KONEX,,,N,N,N,N, ,N,15740,-100,5,-0.63,270396250,17223,62.54,15500,15970,15450,18210,13470,15840,15699.72,0.00,0,0,16613,16226,15813,15426,15013,16420,15620,135,2370,500,10130,10,1,27025220,4254,106.35,17.24,12,0.06,148.00,913.00,16200,20241014,-2.84,5050,20231221,211.68,16200,-2.84,20241014,5300,196.98,20240102,16200,-2.84,20241014,5050,211.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241015,140913,54,100.00,KONEX,,,N,N,N,N, ,N,15770,-70,5,-0.44,253019430,16114,58.52,15500,15970,15450,18210,13470,15840,15701.84,0.00,0,0,16613,16226,15813,15426,15013,16420,15620,135,2370,500,10130,10,1,27025220,4262,106.55,17.27,12,0.06,148.00,913.00,16200,20241014,-2.65,5050,20231221,212.28,16200,-2.65,20241014,5300,197.55,20240102,16200,-2.65,20241014,5050,212.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241015,130910,54,100.00,KONEX,,,N,N,N,N, ,N,15850,10,2,0.06,187296430,11917,43.28,15500,15970,15450,18210,13470,15840,15716.74,0.00,0,0,16613,16226,15813,15426,15013,16420,15620,135,2370,500,10130,10,1,27025220,4283,107.09,17.36,12,0.04,148.00,913.00,16200,20241014,-2.16,5050,20231221,213.86,16200,-2.16,20241014,5300,199.06,20240102,16200,-2.16,20241014,5050,213.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241015,120912,54,100.00,KONEX,,,N,N,N,N, ,N,15970,130,2,0.82,180203390,11466,41.64,15500,15970,15450,18210,13470,15840,15716.33,0.00,0,0,16613,16226,15813,15426,15013,16420,15620,135,2370,500,10130,10,1,27025220,4316,107.91,17.49,12,0.04,148.00,913.00,16200,20241014,-1.42,5050,20231221,216.24,16200,-1.42,20241014,5300,201.32,20240102,16200,-1.42,20241014,5050,216.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241015,110919,54,100.00,KONEX,,,N,N,N,N, ,N,15840,0,3,0.00,161605740,10292,37.38,15500,15850,15450,18210,13470,15840,15702.07,0.00,0,0,16613,16226,15813,15426,15013,16420,15620,135,2370,500,10130,10,1,27025220,4281,107.03,17.35,12,0.04,148.00,913.00,16200,20241014,-2.22,5050,20231221,213.66,16200,-2.22,20241014,5300,198.87,20240102,16200,-2.22,20241014,5050,213.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241015,100913,54,100.00,KONEX,,,N,N,N,N, ,N,15820,-20,5,-0.13,128510250,8196,29.76,15500,15850,15450,18210,13470,15840,15679.63,0.00,0,0,16613,16226,15813,15426,15013,16420,15620,135,2370,500,10130,10,1,27025220,4275,106.89,17.33,12,0.03,148.00,913.00,16200,20241014,-2.35,5050,20231221,213.27,16200,-2.35,20241014,5300,198.49,20240102,16200,-2.35,20241014,5050,213.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241015,090909,54,100.00,KONEX,,,N,N,N,N, ,N,15500,-340,5,-2.15,9199350,594,2.16,15500,15500,15450,18210,13470,15840,15487.12,0.00,0,0,16613,16226,15813,15426,15013,16420,15620,135,2370,500,10130,10,1,27025220,4189,104.73,16.98,12,0.00,148.00,913.00,16200,20241014,-4.32,5050,20231221,206.93,16200,-4.32,20241014,5300,192.45,20240102,16200,-4.32,20241014,5050,206.93,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241014,160849,54,100.00,KONEX,신고가,,N,N,N,N, ,N,15840,440,2,2.86,433799440,27537,50.78,15560,16200,15400,17710,13090,15400,15753.33,0.00,0,0,15866,15632,15166,14932,14466,15750,15050,135,2310,500,9850,10,1,27025220,4281,107.03,17.35,12,0.10,148.00,913.00,16200,20241014,-2.22,5050,20231221,213.66,16200,-2.22,20241014,5300,198.87,20240102,16200,-2.22,20241014,5050,213.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241014,150900,54,100.00,KONEX,신고가,,N,N,N,N, ,N,15800,400,2,2.60,427069330,27112,50.00,15560,16200,15400,17710,13090,15400,15752.04,0.00,0,0,15866,15632,15166,14932,14466,15750,15050,135,2310,500,9850,10,1,27025220,4270,106.76,17.31,12,0.10,148.00,913.00,16200,20241014,-2.47,5050,20231221,212.87,16200,-2.47,20241014,5300,198.11,20240102,16200,-2.47,20241014,5050,212.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241014,140859,54,100.00,KONEX,신고가,,N,N,N,N, ,N,15590,190,2,1.23,404419550,25667,47.33,15560,16200,15400,17710,13090,15400,15756.40,0.00,0,0,15866,15632,15166,14932,14466,15750,15050,135,2310,500,9850,10,1,27025220,4213,105.34,17.08,12,0.09,148.00,913.00,16200,20241014,-3.77,5050,20231221,208.71,16200,-3.77,20241014,5300,194.15,20240102,16200,-3.77,20241014,5050,208.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241014,130858,54,100.00,KONEX,신고가,,N,N,N,N, ,N,15570,170,2,1.10,361148050,22891,42.21,15560,16200,15400,17710,13090,15400,15776.86,0.00,0,0,15866,15632,15166,14932,14466,15750,15050,135,2310,500,9850,10,1,27025220,4208,105.20,17.05,12,0.08,148.00,913.00,16200,20241014,-3.89,5050,20231221,208.32,16200,-3.89,20241014,5300,193.77,20240102,16200,-3.89,20241014,5050,208.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241014,120851,54,100.00,KONEX,신고가,,N,N,N,N, ,N,15810,410,2,2.66,306077010,19360,35.70,15560,16200,15400,17710,13090,15400,15809.76,0.00,0,0,15866,15632,15166,14932,14466,15750,15050,135,2310,500,9850,10,1,27025220,4273,106.82,17.32,12,0.07,148.00,913.00,16200,20241014,-2.41,5050,20231221,213.07,16200,-2.41,20241014,5300,198.30,20240102,16200,-2.41,20241014,5050,213.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241014,110849,54,100.00,KONEX,신고가,,N,N,N,N, ,N,15400,0,3,0.00,275594040,17430,32.14,15560,16200,15400,17710,13090,15400,15811.48,0.00,0,0,15866,15632,15166,14932,14466,15750,15050,135,2310,500,9850,10,1,27025220,4162,104.05,16.87,12,0.06,148.00,913.00,16200,20241014,-4.94,5050,20231221,204.95,16200,-4.94,20241014,5300,190.57,20240102,16200,-4.94,20241014,5050,204.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241014,100852,54,100.00,KONEX,신고가,,N,N,N,N, ,N,16100,700,2,4.55,202882500,12795,23.59,15560,16200,15560,17710,13090,15400,15856.39,0.00,0,0,15866,15632,15166,14932,14466,15750,15050,135,2310,500,9850,10,1,27025220,4351,108.78,17.63,12,0.05,148.00,913.00,16200,20241014,-0.62,5050,20231221,218.81,16200,-0.62,20241014,5300,203.77,20240102,16200,-0.62,20241014,5050,218.81,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241014,090855,54,100.00,KONEX,신고가,,N,N,N,N, ,N,15590,190,2,1.23,52877600,3396,6.26,15560,15600,15560,17710,13090,15400,15570.55,0.00,0,0,15866,15632,15166,14932,14466,15750,15050,135,2310,500,9850,10,1,27025220,4213,105.34,17.08,12,0.01,148.00,913.00,15600,20241014,-0.06,5050,20231221,208.71,15600,-0.06,20241014,5300,194.15,20240102,15600,-0.06,20241014,5050,208.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
20241011,160836,57,100.00,KONEX,신고가,,N,N,N,N, ,N,15400,850,2,5.84,816192350,54229,145.05,14880,15400,14700,16730,12370,14550,15050.79,0.00,0,0,15170,14860,14380,14070,13590,15015,14225,135,2180,500,9310,10,1,27025220,4162,104.05,16.87,12,0.20,148.00,913.00,15400,20241011,0.00,5050,20231221,204.95,15400,0.00,20241011,5300,190.57,20240102,15400,0.00,20241011,5050,204.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241011,150850,57,100.00,KONEX,신고가,,N,N,N,N, ,N,15300,750,2,5.15,766710530,51015,136.45,14880,15300,14700,16730,12370,14550,15029.12,0.00,0,0,15170,14860,14380,14070,13590,15015,14225,135,2180,500,9310,10,1,27025220,4135,103.38,16.76,12,0.19,148.00,913.00,15300,20240724,0.00,5050,20231221,202.97,15300,0.00,20240724,5300,188.68,20240102,15300,0.00,20240724,5050,202.97,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241011,140852,57,100.00,KONEX,,,N,N,N,N, ,N,15230,680,2,4.67,689330660,45949,122.90,14880,15270,14700,16730,12370,14550,15002.08,0.00,0,0,15170,14860,14380,14070,13590,15015,14225,135,2180,500,9310,10,1,27025220,4116,102.91,16.68,12,0.17,148.00,913.00,15300,20240724,-0.46,5050,20231221,201.58,15300,-0.46,20240724,5300,187.36,20240102,15300,-0.46,20240724,5050,201.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241011,130853,57,100.00,KONEX,,,N,N,N,N, ,N,15220,670,2,4.60,603388850,40299,107.79,14880,15240,14700,16730,12370,14550,14972.80,0.00,0,0,15170,14860,14380,14070,13590,15015,14225,135,2180,500,9310,10,1,27025220,4113,102.84,16.67,12,0.15,148.00,913.00,15300,20240724,-0.52,5050,20231221,201.39,15300,-0.52,20240724,5300,187.17,20240102,15300,-0.52,20240724,5050,201.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241011,120846,57,100.00,KONEX,,,N,N,N,N, ,N,15020,470,2,3.23,494552810,33120,88.59,14880,15100,14700,16730,12370,14550,14932.15,0.00,0,0,15170,14860,14380,14070,13590,15015,14225,135,2180,500,9310,10,1,27025220,4059,101.49,16.45,12,0.12,148.00,913.00,15300,20240724,-1.83,5050,20231221,197.43,15300,-1.83,20240724,5300,183.40,20240102,15300,-1.83,20240724,5050,197.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241011,110847,57,100.00,KONEX,,,N,N,N,N, ,N,14960,410,2,2.82,425644740,28533,76.32,14880,15100,14700,16730,12370,14550,14917.63,0.00,0,0,15170,14860,14380,14070,13590,15015,14225,135,2180,500,9310,10,1,27025220,4043,101.08,16.39,12,0.11,148.00,913.00,15300,20240724,-2.22,5050,20231221,196.24,15300,-2.22,20240724,5300,182.26,20240102,15300,-2.22,20240724,5050,196.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241011,100855,57,100.00,KONEX,,,N,N,N,N, ,N,14850,300,2,2.06,191310660,12920,34.56,14880,14930,14700,16730,12370,14550,14807.33,0.00,0,0,15170,14860,14380,14070,13590,15015,14225,135,2180,500,9310,10,1,27025220,4013,100.34,16.27,12,0.05,148.00,913.00,15300,20240724,-2.94,5050,20231221,194.06,15300,-2.94,20240724,5300,180.19,20240102,15300,-2.94,20240724,5050,194.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241011,090852,57,100.00,KONEX,,,N,N,N,N, ,N,14700,150,2,1.03,47437350,3209,8.58,14880,14880,14700,16730,12370,14550,14782.60,0.00,0,0,15170,14860,14380,14070,13590,15015,14225,135,2180,500,9310,10,1,27025220,3973,99.32,16.10,12,0.01,148.00,913.00,15300,20240724,-3.92,5050,20231221,191.09,15300,-3.92,20240724,5300,177.36,20240102,15300,-3.92,20240724,5050,191.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241010,160909,57,100.00,KONEX,,,N,N,N,N, ,N,14550,820,2,5.97,537094050,37386,171.90,13900,14690,13900,15780,11680,13730,14366.18,0.00,0,0,14190,13960,13570,13340,12950,14075,13455,135,2050,500,8780,10,1,27025220,3932,98.31,15.94,12,0.14,148.00,913.00,15300,20240724,-4.90,5050,20231221,188.12,15300,-4.90,20240724,5300,174.53,20240102,15300,-4.90,20240724,5050,188.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241010,150925,57,100.00,KONEX,,,N,N,N,N, ,N,14530,800,2,5.83,510060150,35528,163.35,13900,14690,13900,15780,11680,13730,14356.57,0.00,0,0,14190,13960,13570,13340,12950,14075,13455,135,2050,500,8780,10,1,27025220,3927,98.18,15.91,12,0.13,148.00,913.00,15300,20240724,-5.03,5050,20231221,187.72,15300,-5.03,20240724,5300,174.15,20240102,15300,-5.03,20240724,5050,187.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241010,140918,57,100.00,KONEX,,,N,N,N,N, ,N,14410,680,2,4.95,501581090,34944,160.67,13900,14690,13900,15780,11680,13730,14353.85,0.00,0,0,14190,13960,13570,13340,12950,14075,13455,135,2050,500,8780,10,1,27025220,3894,97.36,15.78,12,0.13,148.00,913.00,15300,20240724,-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
20241010,130915,57,100.00,KONEX,,,N,N,N,N, ,N,14550,820,2,5.97,404825870,28265,129.96,13900,14690,13900,15780,11680,13730,14322.51,0.00,0,0,14190,13960,13570,13340,12950,14075,13455,135,2050,500,8780,10,1,27025220,3932,98.31,15.94,12,0.10,148.00,913.00,15300,20240724,-4.90,5050,20231221,188.12,15300,-4.90,20240724,5300,174.53,20240102,15300,-4.90,20240724,5050,188.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241010,120916,57,100.00,KONEX,,,N,N,N,N, ,N,14580,850,2,6.19,387043690,27042,124.34,13900,14690,13900,15780,11680,13730,14312.69,0.00,0,0,14190,13960,13570,13340,12950,14075,13455,135,2050,500,8780,10,1,27025220,3940,98.51,15.97,12,0.10,148.00,913.00,15300,20240724,-4.71,5050,20231221,188.71,15300,-4.71,20240724,5300,175.09,20240102,15300,-4.71,20240724,5050,188.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241010,110915,57,100.00,KONEX,,,N,N,N,N, ,N,14400,670,2,4.88,335175660,23467,107.90,13900,14690,13900,15780,11680,13730,14282.85,0.00,0,0,14190,13960,13570,13340,12950,14075,13455,135,2050,500,8780,10,1,27025220,3892,97.30,15.77,12,0.09,148.00,913.00,15300,20240724,-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
20241010,100913,57,100.00,KONEX,,,N,N,N,N, ,N,14430,700,2,5.10,259955020,18237,83.85,13900,14690,13900,15780,11680,13730,14254.26,0.00,0,0,14190,13960,13570,13340,12950,14075,13455,135,2050,500,8780,10,1,27025220,3900,97.50,15.81,12,0.07,148.00,913.00,15300,20240724,-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
20241010,090917,57,100.00,KONEX,,,N,N,N,N, ,N,14180,450,2,3.28,70490700,5049,23.21,13900,14200,13900,15780,11680,13730,13961.32,0.00,0,0,14190,13960,13570,13340,12950,14075,13455,135,2050,500,8780,10,1,27025220,3832,95.81,15.53,12,0.02,148.00,913.00,15300,20240724,-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
20241008,160908,57,100.00,KONEX,,,N,N,N,N, ,N,13730,560,2,4.25,293545510,21749,267.71,13180,13800,13180,15140,11200,13170,13496.97,0.00,0,0,13423,13296,13073,12946,12723,13360,13010,135,1970,500,8420,10,1,27025220,3711,92.77,15.04,12,0.08,148.00,913.00,15300,20240724,-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
20241008,150915,57,100.00,KONEX,,,N,N,N,N, ,N,13540,370,2,2.81,279307510,20712,254.95,13180,13800,13180,15140,11200,13170,13485.30,0.00,0,0,13423,13296,13073,12946,12723,13360,13010,135,1970,500,8420,10,1,27025220,3659,91.49,14.83,12,0.08,148.00,913.00,15300,20240724,-11.50,5050,20231221,168.12,15300,-11.50,20240724,5300,155.47,20240102,15300,-11.50,20240724,5050,168.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241008,140911,57,100.00,KONEX,,,N,N,N,N, ,N,13750,580,2,4.40,214112210,15938,196.18,13180,13750,13180,15140,11200,13170,13434.07,0.00,0,0,13423,13296,13073,12946,12723,13360,13010,135,1970,500,8420,10,1,27025220,3716,92.91,15.06,12,0.06,148.00,913.00,15300,20240724,-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
20241008,130910,57,100.00,KONEX,,,N,N,N,N, ,N,13550,380,2,2.89,186286500,13893,171.01,13180,13550,13180,15140,11200,13170,13408.66,0.00,0,0,13423,13296,13073,12946,12723,13360,13010,135,1970,500,8420,10,1,27025220,3662,91.55,14.84,12,0.05,148.00,913.00,15300,20240724,-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
20241008,120911,57,100.00,KONEX,,,N,N,N,N, ,N,13410,240,2,1.82,183427450,13682,168.41,13180,13550,13180,15140,11200,13170,13406.48,0.00,0,0,13423,13296,13073,12946,12723,13360,13010,135,1970,500,8420,10,1,27025220,3624,90.61,14.69,12,0.05,148.00,913.00,15300,20240724,-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
20241008,110909,57,100.00,KONEX,,,N,N,N,N, ,N,13400,230,2,1.75,118047330,8818,108.54,13180,13510,13180,15140,11200,13170,13387.09,0.00,0,0,13423,13296,13073,12946,12723,13360,13010,135,1970,500,8420,10,1,27025220,3621,90.54,14.68,12,0.03,148.00,913.00,15300,20240724,-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
20241008,100912,57,100.00,KONEX,,,N,N,N,N, ,N,13370,200,2,1.52,33943390,2556,31.46,13180,13450,13180,15140,11200,13170,13279.89,0.00,0,0,13423,13296,13073,12946,12723,13360,13010,135,1970,500,8420,10,1,27025220,3613,90.34,14.64,12,0.01,148.00,913.00,15300,20240724,-12.61,5050,20231221,164.75,15300,-12.61,20240724,5300,152.26,20240102,15300,-12.61,20240724,5050,164.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241008,090911,57,100.00,KONEX,,,N,N,N,N, ,N,13180,10,2,0.08,7285070,550,6.77,13180,13300,13180,15140,11200,13170,13245.58,0.00,0,0,13423,13296,13073,12946,12723,13360,13010,135,1970,500,8420,10,1,27025220,3562,89.05,14.44,12,0.00,148.00,913.00,15300,20240724,-13.86,5050,20231221,160.99,15300,-13.86,20240724,5300,148.68,20240102,15300,-13.86,20240724,5050,160.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241007,160921,57,100.00,KONEX,,,N,N,N,N, ,N,13170,-30,5,-0.23,105914490,8124,87.77,13100,13200,12850,15180,11220,13200,13037.23,0.00,0,0,13460,13330,13090,12960,12720,13395,13025,135,1980,500,8440,10,1,27025220,3559,88.99,14.42,12,0.03,148.00,913.00,15300,20240724,-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
20241007,150841,57,100.00,KONEX,,,N,N,N,N, ,N,13050,-150,5,-1.14,83974540,6457,69.76,13100,13200,12850,15180,11220,13200,13005.19,0.00,0,0,13460,13330,13090,12960,12720,13395,13025,135,1980,500,8440,10,1,27025220,3527,88.18,14.29,12,0.02,148.00,913.00,15300,20240724,-14.71,5050,20231221,158.42,15300,-14.71,20240724,5300,146.23,20240102,15300,-14.71,20240724,5050,158.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241007,140911,57,100.00,KONEX,,,N,N,N,N, ,N,13070,-130,5,-0.98,75892550,5839,63.08,13100,13200,12850,15180,11220,13200,12997.53,0.00,0,0,13460,13330,13090,12960,12720,13395,13025,135,1980,500,8440,10,1,27025220,3532,88.31,14.32,12,0.02,148.00,913.00,15300,20240724,-14.58,5050,20231221,158.81,15300,-14.58,20240724,5300,146.60,20240102,15300,-14.58,20240724,5050,158.81,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241007,130839,57,100.00,KONEX,,,N,N,N,N, ,N,13050,-150,5,-1.14,51311580,3960,42.78,13100,13200,12850,15180,11220,13200,12957.47,0.00,0,0,13460,13330,13090,12960,12720,13395,13025,135,1980,500,8440,10,1,27025220,3527,88.18,14.29,12,0.01,148.00,913.00,15300,20240724,-14.71,5050,20231221,158.42,15300,-14.71,20240724,5300,146.23,20240102,15300,-14.71,20240724,5050,158.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241007,120915,57,100.00,KONEX,,,N,N,N,N, ,N,13050,-150,5,-1.14,48766830,3765,40.68,13100,13200,12850,15180,11220,13200,12952.68,0.00,0,0,13460,13330,13090,12960,12720,13395,13025,135,1980,500,8440,10,1,27025220,3527,88.18,14.29,12,0.01,148.00,913.00,15300,20240724,-14.71,5050,20231221,158.42,15300,-14.71,20240724,5300,146.23,20240102,15300,-14.71,20240724,5050,158.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241007,110828,57,100.00,KONEX,,,N,N,N,N, ,N,13050,-150,5,-1.14,41400090,3199,34.56,13100,13200,12850,15180,11220,13200,12941.57,0.00,0,0,13460,13330,13090,12960,12720,13395,13025,135,1980,500,8440,10,1,27025220,3527,88.18,14.29,12,0.01,148.00,913.00,15300,20240724,-14.71,5050,20231221,158.42,15300,-14.71,20240724,5300,146.23,20240102,15300,-14.71,20240724,5050,158.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241007,100826,57,100.00,KONEX,,,N,N,N,N, ,N,12960,-240,5,-1.82,37938090,2933,31.69,13100,13200,12850,15180,11220,13200,12934.91,0.00,0,0,13460,13330,13090,12960,12720,13395,13025,135,1980,500,8440,10,1,27025220,3502,87.57,14.19,12,0.01,148.00,913.00,15300,20240724,-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
20241007,090903,57,100.00,KONEX,,,N,N,N,N, ,N,12900,-300,5,-2.27,8709870,672,7.26,13100,13200,12900,15180,11220,13200,12961.12,0.00,0,0,13460,13330,13090,12960,12720,13395,13025,135,1980,500,8440,10,1,27025220,3486,87.16,14.13,12,0.00,148.00,913.00,15300,20240724,-15.69,5050,20231221,155.45,15300,-15.69,20240724,5300,143.40,20240102,15300,-15.69,20240724,5050,155.45,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241004,160802,57,100.00,KONEX,,,N,N,N,N, ,N,13200,-20,5,-0.15,120904440,9256,27.88,13100,13220,12850,15200,11240,13220,13062.28,0.00,0,0,13786,13502,13246,12962,12706,13645,13105,135,1980,500,8460,10,1,27025220,3567,89.19,14.46,12,0.03,148.00,913.00,15300,20240724,-13.73,5050,20231221,161.39,15300,-13.73,20240724,5300,149.06,20240102,15300,-13.73,20240724,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241004,150815,57,100.00,KONEX,,,N,N,N,N, ,N,13150,-70,5,-0.53,118352890,9062,27.29,13100,13220,12850,15200,11240,13220,13060.35,0.00,0,0,13786,13502,13246,12962,12706,13645,13105,135,1980,500,8460,10,1,27025220,3554,88.85,14.40,12,0.03,148.00,913.00,15300,20240724,-14.05,5050,20231221,160.40,15300,-14.05,20240724,5300,148.11,20240102,15300,-14.05,20240724,5050,160.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241004,140806,57,100.00,KONEX,,,N,N,N,N, ,N,13150,-70,5,-0.53,102043270,7816,23.54,13100,13220,12850,15200,11240,13220,13055.69,0.00,0,0,13786,13502,13246,12962,12706,13645,13105,135,1980,500,8460,10,1,27025220,3554,88.85,14.40,12,0.03,148.00,913.00,15300,20240724,-14.05,5050,20231221,160.40,15300,-14.05,20240724,5300,148.11,20240102,15300,-14.05,20240724,5050,160.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241004,130811,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-220,5,-1.66,97915330,7502,22.59,13100,13220,12850,15200,11240,13220,13051.90,0.00,0,0,13786,13502,13246,12962,12706,13645,13105,135,1980,500,8460,10,1,27025220,3513,87.84,14.24,12,0.03,148.00,913.00,15300,20240724,-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
20241004,120809,57,100.00,KONEX,,,N,N,N,N, ,N,13190,-30,5,-0.23,82086360,6294,18.96,13100,13210,12850,15200,11240,13220,13042.00,0.00,0,0,13786,13502,13246,12962,12706,13645,13105,135,1980,500,8460,10,1,27025220,3565,89.12,14.45,12,0.02,148.00,913.00,15300,20240724,-13.79,5050,20231221,161.19,15300,-13.79,20240724,5300,148.87,20240102,15300,-13.79,20240724,5050,161.19,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241004,110805,57,100.00,KONEX,,,N,N,N,N, ,N,12860,-360,5,-2.72,53304360,4103,12.36,13100,13210,12850,15200,11240,13220,12991.56,0.00,0,0,13786,13502,13246,12962,12706,13645,13105,135,1980,500,8460,10,1,27025220,3475,86.89,14.09,12,0.02,148.00,913.00,15300,20240724,-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
20241004,100806,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-220,5,-1.66,20730750,1584,4.77,13100,13210,13000,15200,11240,13220,13087.59,0.00,0,0,13786,13502,13246,12962,12706,13645,13105,135,1980,500,8460,10,1,27025220,3513,87.84,14.24,12,0.01,148.00,913.00,15300,20240724,-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
20241004,090808,57,100.00,KONEX,,,N,N,N,N, ,N,13100,-120,5,-0.91,903900,69,0.21,13100,13100,13100,15200,11240,13220,13100.00,0.00,0,0,13786,13502,13246,12962,12706,13645,13105,135,1980,500,8460,10,1,27025220,3540,88.51,14.35,12,0.00,148.00,913.00,15300,20240724,-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
20241002,160801,57,100.00,KONEX,,,N,N,N,N, ,N,13220,220,2,1.69,434250620,33203,230.75,13000,13530,12990,14950,11050,13000,13078.66,0.00,0,0,13280,13140,13060,12920,12840,13100,12880,135,1950,500,8320,10,1,27025220,3573,89.32,14.48,12,0.12,148.00,913.00,15300,20240724,-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
20241002,150813,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,426114950,32577,226.40,13000,13530,13000,14950,11050,13000,13080.24,0.00,0,0,13280,13140,13060,12920,12840,13100,12880,135,1950,500,8320,10,1,27025220,3513,87.84,14.24,12,0.12,148.00,913.00,15300,20240724,-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
20241002,140812,57,100.00,KONEX,,,N,N,N,N, ,N,13090,90,2,0.69,378345820,28922,201.00,13000,13530,13000,14950,11050,13000,13081.59,0.00,0,0,13280,13140,13060,12920,12840,13100,12880,135,1950,500,8320,10,1,27025220,3538,88.45,14.34,12,0.11,148.00,913.00,15300,20240724,-14.44,5050,20231221,159.21,15300,-14.44,20240724,5300,146.98,20240102,15300,-14.44,20240724,5050,159.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241002,130802,57,100.00,KONEX,,,N,N,N,N, ,N,13100,100,2,0.77,162705080,12363,85.92,13000,13530,13000,14950,11050,13000,13160.65,0.00,0,0,13280,13140,13060,12920,12840,13100,12880,135,1950,500,8320,10,1,27025220,3540,88.51,14.35,12,0.05,148.00,913.00,15300,20240724,-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
20241002,120802,57,100.00,KONEX,,,N,N,N,N, ,N,13100,100,2,0.77,160923480,12227,84.97,13000,13530,13000,14950,11050,13000,13161.32,0.00,0,0,13280,13140,13060,12920,12840,13100,12880,135,1950,500,8320,10,1,27025220,3540,88.51,14.35,12,0.05,148.00,913.00,15300,20240724,-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
20241002,110753,57,100.00,KONEX,,,N,N,N,N, ,N,13130,130,2,1.00,59219080,4462,31.01,13000,13530,13000,14950,11050,13000,13271.87,0.00,0,0,13280,13140,13060,12920,12840,13100,12880,135,1950,500,8320,10,1,27025220,3548,88.72,14.38,12,0.02,148.00,913.00,15300,20240724,-14.18,5050,20231221,160.00,15300,-14.18,20240724,5300,147.74,20240102,15300,-14.18,20240724,5050,160.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241002,100750,57,100.00,KONEX,,,N,N,N,N, ,N,13100,100,2,0.77,46973660,3537,24.58,13000,13530,13000,14950,11050,13000,13280.65,0.00,0,0,13280,13140,13060,12920,12840,13100,12880,135,1950,500,8320,10,1,27025220,3540,88.51,14.35,12,0.01,148.00,913.00,15300,20240724,-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
20241002,090751,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,1508000,116,0.81,13000,13000,13000,14950,11050,13000,13000.00,0.00,0,0,13280,13140,13060,12920,12840,13100,12880,135,1950,500,8320,10,1,27025220,3513,87.84,14.24,12,0.00,148.00,913.00,15300,20240724,-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