KissMeData/176750/price/prices-20241101.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
20241129,160954,57,100.00,KONEX,,,N,N,N,N, ,N,15510,-160,5,-1.02,106477290,6839,159.19,15500,16000,15400,18020,13320,15670,15569.13,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4192,104.80,16.99,12,0.03,148.00,913.00,19570,20241024,-20.75,5050,20231221,207.13,19570,-20.75,20241024,5300,192.64,20240102,19570,-20.75,20241024,5050,207.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241129,151011,57,100.00,KONEX,,,N,N,N,N, ,N,15510,-160,5,-1.02,103808200,6667,155.19,15500,16000,15400,18020,13320,15670,15570.45,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4192,104.80,16.99,12,0.02,148.00,913.00,19570,20241024,-20.75,5050,20231221,207.13,19570,-20.75,20241024,5300,192.64,20240102,19570,-20.75,20241024,5050,207.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241129,141014,57,100.00,KONEX,,,N,N,N,N, ,N,15510,-160,5,-1.02,79721860,5113,119.02,15500,16000,15400,18020,13320,15670,15591.99,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4192,104.80,16.99,12,0.02,148.00,913.00,19570,20241024,-20.75,5050,20231221,207.13,19570,-20.75,20241024,5300,192.64,20240102,19570,-20.75,20241024,5050,207.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241129,131010,57,100.00,KONEX,,,N,N,N,N, ,N,15590,-80,5,-0.51,78336980,5024,116.95,15500,16000,15400,18020,13320,15670,15592.55,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4213,105.34,17.08,12,0.02,148.00,913.00,19570,20241024,-20.34,5050,20231221,208.71,19570,-20.34,20241024,5300,194.15,20240102,19570,-20.34,20241024,5050,208.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241129,121012,57,100.00,KONEX,,,N,N,N,N, ,N,15600,-70,5,-0.45,77791530,4989,116.13,15500,16000,15400,18020,13320,15670,15592.61,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4216,105.41,17.09,12,0.02,148.00,913.00,19570,20241024,-20.29,5050,20231221,208.91,19570,-20.29,20241024,5300,194.34,20240102,19570,-20.29,20241024,5050,208.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241129,111014,57,100.00,KONEX,,,N,N,N,N, ,N,15600,-70,5,-0.45,66180990,4241,98.72,15500,16000,15400,18020,13320,15670,15605.04,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4216,105.41,17.09,12,0.02,148.00,913.00,19570,20241024,-20.29,5050,20231221,208.91,19570,-20.29,20241024,5300,194.34,20240102,19570,-20.29,20241024,5050,208.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241129,101008,57,100.00,KONEX,,,N,N,N,N, ,N,15660,-10,5,-0.06,60024100,3847,89.55,15500,16000,15400,18020,13320,15670,15602.83,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4232,105.81,17.15,12,0.01,148.00,913.00,19570,20241024,-19.98,5050,20231221,210.10,19570,-19.98,20241024,5300,195.47,20240102,19570,-19.98,20241024,5050,210.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241129,091011,57,100.00,KONEX,,,N,N,N,N, ,N,16000,330,2,2.11,8447000,528,12.29,15500,16000,15500,18020,13320,15670,15998.11,0.00,0,0,16143,15906,15753,15516,15363,16025,15635,135,2350,500,10020,10,1,27025220,4324,108.11,17.52,12,0.00,148.00,913.00,19570,20241024,-18.24,5050,20231221,216.83,19570,-18.24,20241024,5300,201.89,20240102,19570,-18.24,20241024,5050,216.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241128,160957,57,100.00,KONEX,,,N,N,N,N, ,N,15670,-110,5,-0.70,67858750,4296,69.98,15600,15990,15600,18140,13420,15780,15795.80,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4235,105.88,17.16,12,0.02,148.00,913.00,19570,20241024,-19.93,5050,20231221,210.30,19570,-19.93,20241024,5300,195.66,20240102,19570,-19.93,20241024,5050,210.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241128,151016,57,100.00,KONEX,,,N,N,N,N, ,N,15870,90,2,0.57,64724750,4096,66.72,15600,15990,15600,18140,13420,15780,15801.94,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4289,107.23,17.38,12,0.02,148.00,913.00,19570,20241024,-18.91,5050,20231221,214.26,19570,-18.91,20241024,5300,199.43,20240102,19570,-18.91,20241024,5050,214.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241128,141013,57,100.00,KONEX,,,N,N,N,N, ,N,15870,90,2,0.57,58146080,3680,59.94,15600,15990,15600,18140,13420,15780,15800.57,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4289,107.23,17.38,12,0.01,148.00,913.00,19570,20241024,-18.91,5050,20231221,214.26,19570,-18.91,20241024,5300,199.43,20240102,19570,-18.91,20241024,5050,214.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241128,131011,57,100.00,KONEX,,,N,N,N,N, ,N,15880,100,2,0.63,57511080,3640,59.29,15600,15990,15600,18140,13420,15780,15799.75,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4292,107.30,17.39,12,0.01,148.00,913.00,19570,20241024,-18.86,5050,20231221,214.46,19570,-18.86,20241024,5300,199.62,20240102,19570,-18.86,20241024,5050,214.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241128,121015,57,100.00,KONEX,,,N,N,N,N, ,N,15620,-160,5,-1.01,57336200,3629,59.11,15600,15990,15600,18140,13420,15780,15799.45,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4221,105.54,17.11,12,0.01,148.00,913.00,19570,20241024,-20.18,5050,20231221,209.31,19570,-20.18,20241024,5300,194.72,20240102,19570,-20.18,20241024,5050,209.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241128,111018,57,100.00,KONEX,,,N,N,N,N, ,N,15950,170,2,1.08,31447430,1991,32.43,15600,15990,15600,18140,13420,15780,15794.79,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4311,107.77,17.47,12,0.01,148.00,913.00,19570,20241024,-18.50,5050,20231221,215.84,19570,-18.50,20241024,5300,200.94,20240102,19570,-18.50,20241024,5050,215.84,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241128,101013,57,100.00,KONEX,,,N,N,N,N, ,N,15950,170,2,1.08,15966520,1018,16.58,15600,15990,15600,18140,13420,15780,15684.20,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4311,107.77,17.47,12,0.00,148.00,913.00,19570,20241024,-18.50,5050,20231221,215.84,19570,-18.50,20241024,5300,200.94,20240102,19570,-18.50,20241024,5050,215.84,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241128,091010,57,100.00,KONEX,,,N,N,N,N, ,N,15600,-180,5,-1.14,7581600,486,7.92,15600,15600,15600,18140,13420,15780,15600.00,0.00,0,0,16353,16066,15793,15506,15233,15930,15370,135,2360,500,10090,10,1,27025220,4216,105.41,17.09,12,0.00,148.00,913.00,19570,20241024,-20.29,5050,20231221,208.91,19570,-20.29,20241024,5300,194.34,20240102,19570,-20.29,20241024,5050,208.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241127,160948,57,100.00,KONEX,,,N,N,N,N, ,N,15780,-70,5,-0.44,96674060,6139,39.41,15850,16080,15520,18220,13480,15850,15747.53,0.00,0,0,16716,16282,15866,15432,15016,16075,15225,135,2370,500,10140,10,1,27025220,4265,106.62,17.28,12,0.02,148.00,913.00,19570,20241024,-19.37,5050,20231221,212.48,19570,-19.37,20241024,5300,197.74,20240102,19570,-19.37,20241024,5050,212.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241127,151007,57,100.00,KONEX,,,N,N,N,N, ,N,15790,-60,5,-0.38,95916190,6091,39.10,15850,16080,15520,18220,13480,15850,15747.20,0.00,0,0,16716,16282,15866,15432,15016,16075,15225,135,2370,500,10140,10,1,27025220,4267,106.69,17.29,12,0.02,148.00,913.00,19570,20241024,-19.32,5050,20231221,212.67,19570,-19.32,20241024,5300,197.92,20240102,19570,-19.32,20241024,5050,212.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241127,141003,57,100.00,KONEX,,,N,N,N,N, ,N,15800,-50,5,-0.32,86433740,5487,35.22,15850,16080,15520,18220,13480,15850,15752.46,0.00,0,0,16716,16282,15866,15432,15016,16075,15225,135,2370,500,10140,10,1,27025220,4270,106.76,17.31,12,0.02,148.00,913.00,19570,20241024,-19.26,5050,20231221,212.87,19570,-19.26,20241024,5300,198.11,20240102,19570,-19.26,20241024,5050,212.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241127,130959,57,100.00,KONEX,,,N,N,N,N, ,N,15780,-70,5,-0.44,84651390,5374,34.50,15850,16080,15520,18220,13480,15850,15752.03,0.00,0,0,16716,16282,15866,15432,15016,16075,15225,135,2370,500,10140,10,1,27025220,4265,106.62,17.28,12,0.02,148.00,913.00,19570,20241024,-19.37,5050,20231221,212.48,19570,-19.37,20241024,5300,197.74,20240102,19570,-19.37,20241024,5050,212.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241127,121008,57,100.00,KONEX,,,N,N,N,N, ,N,15790,-60,5,-0.38,82506210,5238,33.62,15850,16080,15520,18220,13480,15850,15751.47,0.00,0,0,16716,16282,15866,15432,15016,16075,15225,135,2370,500,10140,10,1,27025220,4267,106.69,17.29,12,0.02,148.00,913.00,19570,20241024,-19.32,5050,20231221,212.67,19570,-19.32,20241024,5300,197.92,20240102,19570,-19.32,20241024,5050,212.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241127,111004,57,100.00,KONEX,,,N,N,N,N, ,N,15790,-60,5,-0.38,79411660,5042,32.37,15850,16080,15520,18220,13480,15850,15750.03,0.00,0,0,16716,16282,15866,15432,15016,16075,15225,135,2370,500,10140,10,1,27025220,4267,106.69,17.29,12,0.02,148.00,913.00,19570,20241024,-19.32,5050,20231221,212.67,19570,-19.32,20241024,5300,197.92,20240102,19570,-19.32,20241024,5050,212.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241127,101005,57,100.00,KONEX,,,N,N,N,N, ,N,15870,20,2,0.13,9476960,602,3.86,15850,16080,15520,18220,13480,15850,15742.46,0.00,0,0,16716,16282,15866,15432,15016,16075,15225,135,2370,500,10140,10,1,27025220,4289,107.23,17.38,12,0.00,148.00,913.00,19570,20241024,-18.91,5050,20231221,214.26,19570,-18.91,20241024,5300,199.43,20240102,19570,-18.91,20241024,5050,214.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241127,091004,57,100.00,KONEX,,,N,N,N,N, ,N,15520,-330,5,-2.08,2825300,182,1.17,15850,15850,15520,18220,13480,15850,15523.63,0.00,0,0,16716,16282,15866,15432,15016,16075,15225,135,2370,500,10140,10,1,27025220,4194,104.86,17.00,12,0.00,148.00,913.00,19570,20241024,-20.69,5050,20231221,207.33,19570,-20.69,20241024,5300,192.83,20240102,19570,-20.69,20241024,5050,207.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241126,160950,57,100.00,KONEX,,,N,N,N,N, ,N,15850,60,2,0.38,244592530,15578,94.04,16300,16300,15450,18150,13430,15790,15701.15,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4283,107.09,17.36,12,0.06,148.00,913.00,19570,20241024,-19.01,5050,20231221,213.86,19570,-19.01,20241024,5300,199.06,20240102,19570,-19.01,20241024,5050,213.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241126,150959,57,100.00,KONEX,,,N,N,N,N, ,N,15850,60,2,0.38,244434030,15568,93.98,16300,16300,15450,18150,13430,15790,15701.06,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4283,107.09,17.36,12,0.06,148.00,913.00,19570,20241024,-19.01,5050,20231221,213.86,19570,-19.01,20241024,5300,199.06,20240102,19570,-19.01,20241024,5050,213.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241126,140959,57,100.00,KONEX,,,N,N,N,N, ,N,15700,-90,5,-0.57,146416650,9331,56.33,16300,16300,15450,18150,13430,15790,15691.42,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4243,106.08,17.20,12,0.03,148.00,913.00,19570,20241024,-19.78,5050,20231221,210.89,19570,-19.78,20241024,5300,196.23,20240102,19570,-19.78,20241024,5050,210.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241126,130956,57,100.00,KONEX,,,N,N,N,N, ,N,15720,-70,5,-0.44,125237340,7982,48.18,16300,16300,15450,18150,13430,15790,15689.97,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4248,106.22,17.22,12,0.03,148.00,913.00,19570,20241024,-19.67,5050,20231221,211.29,19570,-19.67,20241024,5300,196.60,20240102,19570,-19.67,20241024,5050,211.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241126,121001,57,100.00,KONEX,,,N,N,N,N, ,N,15720,-70,5,-0.44,76567210,4886,29.49,16300,16300,15450,18150,13430,15790,15670.73,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4248,106.22,17.22,12,0.02,148.00,913.00,19570,20241024,-19.67,5050,20231221,211.29,19570,-19.67,20241024,5300,196.60,20240102,19570,-19.67,20241024,5050,211.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241126,111005,57,100.00,KONEX,,,N,N,N,N, ,N,15790,0,3,0.00,19417280,1237,7.47,16300,16300,15600,18150,13430,15790,15697.07,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4267,106.69,17.29,12,0.00,148.00,913.00,19570,20241024,-19.32,5050,20231221,212.67,19570,-19.32,20241024,5300,197.92,20240102,19570,-19.32,20241024,5050,212.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241126,101011,57,100.00,KONEX,,,N,N,N,N, ,N,15700,-90,5,-0.57,18254940,1163,7.02,16300,16300,15600,18150,13430,15790,15696.42,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4243,106.08,17.20,12,0.00,148.00,913.00,19570,20241024,-19.78,5050,20231221,210.89,19570,-19.78,20241024,5300,196.23,20240102,19570,-19.78,20241024,5050,210.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241126,091002,57,100.00,KONEX,,,N,N,N,N, ,N,15800,10,2,0.06,1770100,112,0.68,16300,16300,15800,18150,13430,15790,15804.46,0.00,0,0,17243,16516,16033,15306,14823,16275,15065,135,2360,500,10100,10,1,27025220,4270,106.76,17.31,12,0.00,148.00,913.00,19570,20241024,-19.26,5050,20231221,212.87,19570,-19.26,20241024,5300,198.11,20240102,19570,-19.26,20241024,5050,212.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241125,160937,57,100.00,KONEX,,,N,N,N,N, ,N,15790,-390,5,-2.41,259678980,16566,189.37,16760,16760,15550,18600,13760,16180,15675.42,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4267,106.69,17.29,12,0.06,148.00,913.00,19570,20241024,-19.32,5050,20231221,212.67,19570,-19.32,20241024,5300,197.92,20240102,19570,-19.32,20241024,5050,212.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241125,150956,57,100.00,KONEX,,,N,N,N,N, ,N,15640,-540,5,-3.34,257878910,16452,188.07,16760,16760,15550,18600,13760,16180,15674.62,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4227,105.68,17.13,12,0.06,148.00,913.00,19570,20241024,-20.08,5050,20231221,209.70,19570,-20.08,20241024,5300,195.09,20240102,19570,-20.08,20241024,5050,209.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241125,140953,57,100.00,KONEX,,,N,N,N,N, ,N,15620,-560,5,-3.46,244559120,15600,178.33,16760,16760,15550,18600,13760,16180,15676.87,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4221,105.54,17.11,12,0.06,148.00,913.00,19570,20241024,-20.18,5050,20231221,209.31,19570,-20.18,20241024,5300,194.72,20240102,19570,-20.18,20241024,5050,209.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241125,130947,57,100.00,KONEX,,,N,N,N,N, ,N,15890,-290,5,-1.79,165757280,10569,120.82,16760,16760,15550,18600,13760,16180,15683.35,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4294,107.36,17.40,12,0.04,148.00,913.00,19570,20241024,-18.80,5050,20231221,214.65,19570,-18.80,20241024,5300,199.81,20240102,19570,-18.80,20241024,5050,214.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241125,120957,57,100.00,KONEX,,,N,N,N,N, ,N,15880,-300,5,-1.85,143900850,9188,105.03,16760,16760,15550,18600,13760,16180,15661.83,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4292,107.30,17.39,12,0.03,148.00,913.00,19570,20241024,-18.86,5050,20231221,214.46,19570,-18.86,20241024,5300,199.62,20240102,19570,-18.86,20241024,5050,214.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241125,110951,57,100.00,KONEX,,,N,N,N,N, ,N,15890,-290,5,-1.79,110165710,7020,80.25,16760,16760,15550,18600,13760,16180,15693.12,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4294,107.36,17.40,12,0.03,148.00,913.00,19570,20241024,-18.80,5050,20231221,214.65,19570,-18.80,20241024,5300,199.81,20240102,19570,-18.80,20241024,5050,214.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241125,100940,57,100.00,KONEX,,,N,N,N,N, ,N,15560,-620,5,-3.83,93334890,5938,67.88,16760,16760,15560,18600,13760,16180,15718.24,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4205,105.14,17.04,12,0.02,148.00,913.00,19570,20241024,-20.49,5050,20231221,208.12,19570,-20.49,20241024,5300,193.58,20240102,19570,-20.49,20241024,5050,208.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241125,090940,57,100.00,KONEX,,,N,N,N,N, ,N,16180,0,3,0.00,0,0,0.00,0,0,0,18600,13760,16180,0.00,0.00,0,0,17220,16700,16000,15480,14780,16960,15740,135,2420,500,10350,10,1,27025220,4373,109.32,17.72,12,0.00,148.00,913.00,19570,20241024,-17.32,5050,20231221,220.40,19570,-17.32,20241024,5300,205.28,20240102,19570,-17.32,20241024,5050,220.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241122,160847,57,100.00,KONEX,,,N,N,N,N, ,N,16180,240,2,1.51,140653080,8748,31.33,16000,16520,15300,18330,13550,15940,16078.31,0.00,0,0,16653,16296,15643,15286,14633,16475,15465,135,2390,500,10200,10,1,27025220,4373,109.32,17.72,12,0.03,148.00,913.00,19570,20241024,-17.32,5050,20231221,220.40,19570,-17.32,20241024,5300,205.28,20240102,19570,-17.32,20241024,5050,220.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241122,150901,57,100.00,KONEX,,,N,N,N,N, ,N,16180,240,2,1.51,140653080,8748,31.33,16000,16520,15300,18330,13550,15940,16078.31,0.00,0,0,16653,16296,15643,15286,14633,16475,15465,135,2390,500,10200,10,1,27025220,4373,109.32,17.72,12,0.03,148.00,913.00,19570,20241024,-17.32,5050,20231221,220.40,19570,-17.32,20241024,5300,205.28,20240102,19570,-17.32,20241024,5050,220.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241122,140902,57,100.00,KONEX,,,N,N,N,N, ,N,16200,260,2,1.63,129722400,8067,28.89,16000,16520,15300,18330,13550,15940,16080.62,0.00,0,0,16653,16296,15643,15286,14633,16475,15465,135,2390,500,10200,10,1,27025220,4378,109.46,17.74,12,0.03,148.00,913.00,19570,20241024,-17.22,5050,20231221,220.79,19570,-17.22,20241024,5300,205.66,20240102,19570,-17.22,20241024,5050,220.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241122,130856,57,100.00,KONEX,,,N,N,N,N, ,N,16150,210,2,1.32,114622660,7125,25.52,16000,16520,15300,18330,13550,15940,16087.39,0.00,0,0,16653,16296,15643,15286,14633,16475,15465,135,2390,500,10200,10,1,27025220,4365,109.12,17.69,12,0.03,148.00,913.00,19570,20241024,-17.48,5050,20231221,219.80,19570,-17.48,20241024,5300,204.72,20240102,19570,-17.48,20241024,5050,219.80,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241122,120903,57,100.00,KONEX,,,N,N,N,N, ,N,16150,210,2,1.32,106031640,6590,23.60,16000,16520,15300,18330,13550,15940,16089.78,0.00,0,0,16653,16296,15643,15286,14633,16475,15465,135,2390,500,10200,10,1,27025220,4365,109.12,17.69,12,0.02,148.00,913.00,19570,20241024,-17.48,5050,20231221,219.80,19570,-17.48,20241024,5300,204.72,20240102,19570,-17.48,20241024,5050,219.80,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241122,110854,57,100.00,KONEX,,,N,N,N,N, ,N,16000,60,2,0.38,103198590,6413,22.97,16000,16520,15300,18330,13550,15940,16092.09,0.00,0,0,16653,16296,15643,15286,14633,16475,15465,135,2390,500,10200,10,1,27025220,4324,108.11,17.52,12,0.02,148.00,913.00,19570,20241024,-18.24,5050,20231221,216.83,19570,-18.24,20241024,5300,201.89,20240102,19570,-18.24,20241024,5050,216.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241122,100912,57,100.00,KONEX,,,N,N,N,N, ,N,16200,260,2,1.63,63265520,3920,14.04,16000,16520,15300,18330,13550,15940,16139.16,0.00,0,0,16653,16296,15643,15286,14633,16475,15465,135,2390,500,10200,10,1,27025220,4378,109.46,17.74,12,0.01,148.00,913.00,19570,20241024,-17.22,5050,20231221,220.79,19570,-17.22,20241024,5300,205.66,20240102,19570,-17.22,20241024,5050,220.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241122,090903,57,100.00,KONEX,,,N,N,N,N, ,N,16520,580,2,3.64,12268520,745,2.67,16000,16520,15300,18330,13550,15940,16467.81,0.00,0,0,16653,16296,15643,15286,14633,16475,15465,135,2390,500,10200,10,1,27025220,4465,111.62,18.09,12,0.00,148.00,913.00,19570,20241024,-15.59,5050,20231221,227.13,19570,-15.59,20241024,5300,211.70,20240102,19570,-15.59,20241024,5050,227.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241121,160854,57,100.00,KONEX,,,N,N,N,N, ,N,15940,930,2,6.20,425993490,27924,140.95,15490,16000,14990,17260,12760,15010,15255.46,0.00,0,0,15736,15372,14936,14572,14136,15555,14755,135,2250,500,9600,10,1,27025220,4308,107.70,17.46,12,0.10,148.00,913.00,19570,20241024,-18.55,5050,20231221,215.64,19570,-18.55,20241024,5300,200.75,20240102,19570,-18.55,20241024,5050,215.64,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241121,150913,57,100.00,KONEX,,,N,N,N,N, ,N,15190,180,2,1.20,364570520,23995,121.12,15490,16000,14990,17260,12760,15010,15193.60,0.00,0,0,15736,15372,14936,14572,14136,15555,14755,135,2250,500,9600,10,1,27025220,4105,102.64,16.64,12,0.09,148.00,913.00,19570,20241024,-22.38,5050,20231221,200.79,19570,-22.38,20241024,5300,186.60,20240102,19570,-22.38,20241024,5050,200.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241121,140911,57,100.00,KONEX,,,N,N,N,N, ,N,15100,90,2,0.60,297310280,19539,98.63,15490,16000,14990,17260,12760,15010,15216.25,0.00,0,0,15736,15372,14936,14572,14136,15555,14755,135,2250,500,9600,10,1,27025220,4081,102.03,16.54,12,0.07,148.00,913.00,19570,20241024,-22.84,5050,20231221,199.01,19570,-22.84,20241024,5300,184.91,20240102,19570,-22.84,20241024,5050,199.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241121,130903,57,100.00,KONEX,,,N,N,N,N, ,N,15060,50,2,0.33,219880630,14384,72.61,15490,16000,14990,17260,12760,15010,15286.47,0.00,0,0,15736,15372,14936,14572,14136,15555,14755,135,2250,500,9600,10,1,27025220,4070,101.76,16.50,12,0.05,148.00,913.00,19570,20241024,-23.05,5050,20231221,198.22,19570,-23.05,20241024,5300,184.15,20240102,19570,-23.05,20241024,5050,198.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241121,120904,57,100.00,KONEX,,,N,N,N,N, ,N,15030,20,2,0.13,217111570,14203,71.69,15490,16000,14990,17260,12760,15010,15286.32,0.00,0,0,15736,15372,14936,14572,14136,15555,14755,135,2250,500,9600,10,1,27025220,4062,101.55,16.46,12,0.05,148.00,913.00,19570,20241024,-23.20,5050,20231221,197.62,19570,-23.20,20241024,5300,183.58,20240102,19570,-23.20,20241024,5050,197.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241121,110907,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-10,5,-0.07,193831880,12654,63.87,15490,16000,14990,17260,12760,15010,15317.83,0.00,0,0,15736,15372,14936,14572,14136,15555,14755,135,2250,500,9600,10,1,27025220,4054,101.35,16.43,12,0.05,148.00,913.00,19570,20241024,-23.35,5050,20231221,197.03,19570,-23.35,20241024,5300,183.02,20240102,19570,-23.35,20241024,5050,197.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241121,100908,57,100.00,KONEX,,,N,N,N,N, ,N,15600,590,2,3.93,74791340,4853,24.50,15490,16000,15000,17260,12760,15010,15411.36,0.00,0,0,15736,15372,14936,14572,14136,15555,14755,135,2250,500,9600,10,1,27025220,4216,105.41,17.09,12,0.02,148.00,913.00,19570,20241024,-20.29,5050,20231221,208.91,19570,-20.29,20241024,5300,194.34,20240102,19570,-20.29,20241024,5050,208.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241121,090908,57,100.00,KONEX,,,N,N,N,N, ,N,15010,0,3,0.00,0,0,0.00,0,0,0,17260,12760,15010,0.00,0.00,0,0,15736,15372,14936,14572,14136,15555,14755,135,2250,500,9600,10,1,27025220,4056,101.42,16.44,12,0.00,148.00,913.00,19570,20241024,-23.30,5050,20231221,197.23,19570,-23.30,20241024,5300,183.21,20240102,19570,-23.30,20241024,5050,197.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241120,160900,57,100.00,KONEX,,,N,N,N,N, ,N,15010,500,2,3.45,295251860,19811,57.54,14510,15300,14500,16680,12340,14510,14903.43,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,4056,101.42,16.44,12,0.07,148.00,913.00,19570,20241024,-23.30,5050,20231221,197.23,19570,-23.30,20241024,5300,183.21,20240102,19570,-23.30,20241024,5050,197.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241120,150911,57,100.00,KONEX,,,N,N,N,N, ,N,15100,590,2,4.07,287086420,19267,55.96,14510,15300,14500,16680,12340,14510,14900.42,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,4081,102.03,16.54,12,0.07,148.00,913.00,19570,20241024,-22.84,5050,20231221,199.01,19570,-22.84,20241024,5300,184.91,20240102,19570,-22.84,20241024,5050,199.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241120,140914,57,100.00,KONEX,,,N,N,N,N, ,N,14960,450,2,3.10,215717410,14510,42.14,14510,15300,14500,16680,12340,14510,14866.81,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,4043,101.08,16.39,12,0.05,148.00,913.00,19570,20241024,-23.56,5050,20231221,196.24,19570,-23.56,20241024,5300,182.26,20240102,19570,-23.56,20241024,5050,196.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241120,130916,57,100.00,KONEX,,,N,N,N,N, ,N,14750,240,2,1.65,191061020,12852,37.33,14510,15300,14500,16680,12340,14510,14866.25,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,3986,99.66,16.16,12,0.05,148.00,913.00,19570,20241024,-24.63,5050,20231221,192.08,19570,-24.63,20241024,5300,178.30,20240102,19570,-24.63,20241024,5050,192.08,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241120,120914,57,100.00,KONEX,,,N,N,N,N, ,N,14710,200,2,1.38,137028200,9183,26.67,14510,15300,14500,16680,12340,14510,14921.94,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,3975,99.39,16.11,12,0.03,148.00,913.00,19570,20241024,-24.83,5050,20231221,191.29,19570,-24.83,20241024,5300,177.55,20240102,19570,-24.83,20241024,5050,191.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241120,110916,57,100.00,KONEX,,,N,N,N,N, ,N,14900,390,2,2.69,113295810,7574,22.00,14510,15300,14500,16680,12340,14510,14958.52,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,4027,100.68,16.32,12,0.03,148.00,913.00,19570,20241024,-23.86,5050,20231221,195.05,19570,-23.86,20241024,5300,181.13,20240102,19570,-23.86,20241024,5050,195.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241120,100913,57,100.00,KONEX,,,N,N,N,N, ,N,15100,590,2,4.07,63724220,4276,12.42,14510,15300,14500,16680,12340,14510,14902.76,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,4081,102.03,16.54,12,0.02,148.00,913.00,19570,20241024,-22.84,5050,20231221,199.01,19570,-22.84,20241024,5300,184.91,20240102,19570,-22.84,20241024,5050,199.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241120,090913,57,100.00,KONEX,,,N,N,N,N, ,N,14510,0,3,0.00,1146290,79,0.23,14510,14510,14510,16680,12340,14510,14510.00,0.00,0,0,17116,15812,15156,13852,13196,15485,13525,135,2170,500,9280,10,1,27025220,3921,98.04,15.89,12,0.00,148.00,913.00,19570,20241024,-25.86,5050,20231221,187.33,19570,-25.86,20241024,5300,173.77,20240102,19570,-25.86,20241024,5050,187.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241119,160824,57,100.00,KONEX,,,N,N,N,N, ,N,14510,-1380,5,-8.68,509916400,34431,184.82,16460,16460,14500,18270,13510,15890,14809.81,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,3921,98.04,15.89,12,0.13,148.00,913.00,19570,20241024,-25.86,5050,20231221,187.33,19570,-25.86,20241024,5300,173.77,20240102,19570,-25.86,20241024,5050,187.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241119,150837,57,100.00,KONEX,,,N,N,N,N, ,N,14650,-1240,5,-7.80,464552320,31317,168.11,16460,16460,14500,18270,13510,15890,14833.87,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,3959,98.99,16.05,12,0.12,148.00,913.00,19570,20241024,-25.14,5050,20231221,190.10,19570,-25.14,20241024,5300,176.42,20240102,19570,-25.14,20241024,5050,190.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241119,140837,57,100.00,KONEX,,,N,N,N,N, ,N,14800,-1090,5,-6.86,429964050,28959,155.45,16460,16460,14500,18270,13510,15890,14847.34,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,4000,100.00,16.21,12,0.11,148.00,913.00,19570,20241024,-24.37,5050,20231221,193.07,19570,-24.37,20241024,5300,179.25,20240102,19570,-24.37,20241024,5050,193.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241119,130840,57,100.00,KONEX,,,N,N,N,N, ,N,14800,-1090,5,-6.86,390610330,26287,141.11,16460,16460,14500,18270,13510,15890,14859.45,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,4000,100.00,16.21,12,0.10,148.00,913.00,19570,20241024,-24.37,5050,20231221,193.07,19570,-24.37,20241024,5300,179.25,20240102,19570,-24.37,20241024,5050,193.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241119,120830,57,100.00,KONEX,,,N,N,N,N, ,N,14790,-1100,5,-6.92,362240320,24349,130.70,16460,16460,14500,18270,13510,15890,14877.01,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,3997,99.93,16.20,12,0.09,148.00,913.00,19570,20241024,-24.43,5050,20231221,192.87,19570,-24.43,20241024,5300,179.06,20240102,19570,-24.43,20241024,5050,192.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241119,110839,57,100.00,KONEX,,,N,N,N,N, ,N,14600,-1290,5,-8.12,315551280,21163,113.60,16460,16460,14500,18270,13510,15890,14910.52,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,3946,98.65,15.99,12,0.08,148.00,913.00,19570,20241024,-25.40,5050,20231221,189.11,19570,-25.40,20241024,5300,175.47,20240102,19570,-25.40,20241024,5050,189.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241119,100902,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-890,5,-5.60,113729220,7494,40.23,16460,16460,15000,18270,13510,15890,15176.04,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,4054,101.35,16.43,12,0.03,148.00,913.00,19570,20241024,-23.35,5050,20231221,197.03,19570,-23.35,20241024,5300,183.02,20240102,19570,-23.35,20241024,5050,197.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241119,090854,57,100.00,KONEX,,,N,N,N,N, ,N,16000,110,2,0.69,816460,51,0.27,16460,16460,16000,18270,13510,15890,16009.02,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,4324,108.11,17.52,12,0.00,148.00,913.00,19570,20241024,-18.24,5050,20231221,216.83,19570,-18.24,20241024,5300,201.89,20240102,19570,-18.24,20241024,5050,216.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241118,160828,57,100.00,KONEX,,,N,N,N,N, ,N,15890,-610,5,-3.70,297280430,18629,190.15,16600,16600,15700,18970,14030,16500,15957.94,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4294,107.36,17.40,12,0.07,148.00,913.00,19570,20241024,-18.80,5050,20231221,214.65,19570,-18.80,20241024,5300,199.81,20240102,19570,-18.80,20241024,5050,214.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241118,150838,57,100.00,KONEX,,,N,N,N,N, ,N,15910,-590,5,-3.58,275759120,17272,176.30,16600,16600,15700,18970,14030,16500,15965.67,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4300,107.50,17.43,12,0.06,148.00,913.00,19570,20241024,-18.70,5050,20231221,215.05,19570,-18.70,20241024,5300,200.19,20240102,19570,-18.70,20241024,5050,215.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241118,140840,57,100.00,KONEX,,,N,N,N,N, ,N,16350,-150,5,-0.91,154090270,9632,98.32,16600,16600,15700,18970,14030,16500,15997.74,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4419,110.47,17.91,12,0.04,148.00,913.00,19570,20241024,-16.45,5050,20231221,223.76,19570,-16.45,20241024,5300,208.49,20240102,19570,-16.45,20241024,5050,223.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241118,130837,57,100.00,KONEX,,,N,N,N,N, ,N,15970,-530,5,-3.21,106461300,6666,68.04,16600,16600,15700,18970,14030,16500,15970.79,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4316,107.91,17.49,12,0.02,148.00,913.00,19570,20241024,-18.40,5050,20231221,216.24,19570,-18.40,20241024,5300,201.32,20240102,19570,-18.40,20241024,5050,216.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241118,120839,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-500,5,-3.03,101125560,6330,64.61,16600,16600,15700,18970,14030,16500,15975.60,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4324,108.11,17.52,12,0.02,148.00,913.00,19570,20241024,-18.24,5050,20231221,216.83,19570,-18.24,20241024,5300,201.89,20240102,19570,-18.24,20241024,5050,216.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241118,110839,57,100.00,KONEX,,,N,N,N,N, ,N,16380,-120,5,-0.73,94085560,5890,60.12,16600,16600,15700,18970,14030,16500,15973.78,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4427,110.68,17.94,12,0.02,148.00,913.00,19570,20241024,-16.30,5050,20231221,224.36,19570,-16.30,20241024,5300,209.06,20240102,19570,-16.30,20241024,5050,224.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241118,100829,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-500,5,-3.03,52101250,3260,33.28,16600,16600,15700,18970,14030,16500,15981.98,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4324,108.11,17.52,12,0.01,148.00,913.00,19570,20241024,-18.24,5050,20231221,216.83,19570,-18.24,20241024,5300,201.89,20240102,19570,-18.24,20241024,5050,216.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241118,090828,57,100.00,KONEX,,,N,N,N,N, ,N,16550,50,2,0.30,2667600,161,1.64,16600,16600,16550,18970,14030,16500,16568.94,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4473,111.82,18.13,12,0.00,148.00,913.00,19570,20241024,-15.43,5050,20231221,227.72,19570,-15.43,20241024,5300,212.26,20240102,19570,-15.43,20241024,5050,227.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241115,160858,57,100.00,KONEX,,,N,N,N,N, ,N,16500,-450,5,-2.65,163381970,9797,61.09,16950,17000,16400,19490,14410,16950,16676.73,0.00,0,0,17443,17196,16953,16706,16463,17075,16585,135,2540,500,10840,10,1,27025220,4459,111.49,18.07,12,0.04,148.00,913.00,19570,20241024,-15.69,5050,20231221,226.73,19570,-15.69,20241024,5300,211.32,20240102,19570,-15.69,20241024,5050,226.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241115,150923,57,100.00,KONEX,,,N,N,N,N, ,N,16540,-410,5,-2.42,162184440,9724,60.63,16950,17000,16500,19490,14410,16950,16678.78,0.00,0,0,17443,17196,16953,16706,16463,17075,16585,135,2540,500,10840,10,1,27025220,4470,111.76,18.12,12,0.04,148.00,913.00,19570,20241024,-15.48,5050,20231221,227.52,19570,-15.48,20241024,5300,212.08,20240102,19570,-15.48,20241024,5050,227.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241115,140913,57,100.00,KONEX,,,N,N,N,N, ,N,16530,-420,5,-2.48,119805050,7159,44.64,16950,17000,16530,19490,14410,16950,16734.89,0.00,0,0,17443,17196,16953,16706,16463,17075,16585,135,2540,500,10840,10,1,27025220,4467,111.69,18.11,12,0.03,148.00,913.00,19570,20241024,-15.53,5050,20231221,227.33,19570,-15.53,20241024,5300,211.89,20240102,19570,-15.53,20241024,5050,227.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241115,130915,57,100.00,KONEX,,,N,N,N,N, ,N,16550,-400,5,-2.36,86943080,5172,32.25,16950,17000,16550,19490,14410,16950,16810.34,0.00,0,0,17443,17196,16953,16706,16463,17075,16585,135,2540,500,10840,10,1,27025220,4473,111.82,18.13,12,0.02,148.00,913.00,19570,20241024,-15.43,5050,20231221,227.72,19570,-15.43,20241024,5300,212.26,20240102,19570,-15.43,20241024,5050,227.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241115,120917,57,100.00,KONEX,,,N,N,N,N, ,N,16570,-380,5,-2.24,69455840,4117,25.67,16950,17000,16570,19490,14410,16950,16870.50,0.00,0,0,17443,17196,16953,16706,16463,17075,16585,135,2540,500,10840,10,1,27025220,4478,111.96,18.15,12,0.02,148.00,913.00,19570,20241024,-15.33,5050,20231221,228.12,19570,-15.33,20241024,5300,212.64,20240102,19570,-15.33,20241024,5050,228.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241115,110854,57,100.00,KONEX,,,N,N,N,N, ,N,16730,-220,5,-1.30,61386230,3631,22.64,16950,17000,16730,19490,14410,16950,16906.15,0.00,0,0,17443,17196,16953,16706,16463,17075,16585,135,2540,500,10840,10,1,27025220,4521,113.04,18.32,12,0.01,148.00,913.00,19570,20241024,-14.51,5050,20231221,231.29,19570,-14.51,20241024,5300,215.66,20240102,19570,-14.51,20241024,5050,231.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241115,100854,57,100.00,KONEX,,,N,N,N,N, ,N,16940,-10,5,-0.06,52646140,3112,19.40,16950,17000,16800,19490,14410,16950,16917.14,0.00,0,0,17443,17196,16953,16706,16463,17075,16585,135,2540,500,10840,10,1,27025220,4578,114.46,18.55,12,0.01,148.00,913.00,19570,20241024,-13.44,5050,20231221,235.45,19570,-13.44,20241024,5300,219.62,20240102,19570,-13.44,20241024,5050,235.45,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241115,090819,57,100.00,KONEX,,,N,N,N,N, ,N,16950,0,3,0.00,23306250,1375,8.57,16950,16950,16950,19490,14410,16950,16950.00,0.00,0,0,17443,17196,16953,16706,16463,17075,16585,135,2540,500,10840,10,1,27025220,4581,114.53,18.57,12,0.01,148.00,913.00,19570,20241024,-13.39,5050,20231221,235.64,19570,-13.39,20241024,5300,219.81,20240102,19570,-13.39,20241024,5050,235.64,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241114,160848,57,100.00,KONEX,,,N,N,N,N, ,N,16970,20,2,0.12,267810100,15906,70.99,16990,17200,16710,19490,14410,16950,16837.05,0.00,0,0,18490,17720,17260,16490,16030,17490,16260,135,2540,500,10840,10,1,27025220,4586,114.66,18.59,12,0.06,148.00,913.00,19570,20241024,-13.29,5050,20231221,236.04,19570,-13.29,20241024,5300,220.19,20240102,19570,-13.29,20241024,5050,236.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241114,150854,57,100.00,KONEX,,,N,N,N,N, ,N,16980,30,2,0.18,204415100,12124,54.11,16990,17200,16740,19490,14410,16950,16860.37,0.00,0,0,18490,17720,17260,16490,16030,17490,16260,135,2540,500,10840,10,1,27025220,4589,114.73,18.60,12,0.04,148.00,913.00,19570,20241024,-13.23,5050,20231221,236.24,19570,-13.23,20241024,5300,220.38,20240102,19570,-13.23,20241024,5050,236.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241114,140847,57,100.00,KONEX,,,N,N,N,N, ,N,16810,-140,5,-0.83,150862880,8941,39.90,16990,17200,16740,19490,14410,16950,16873.16,0.00,0,0,18490,17720,17260,16490,16030,17490,16260,135,2540,500,10840,10,1,27025220,4543,113.58,18.41,12,0.03,148.00,913.00,19570,20241024,-14.10,5050,20231221,232.87,19570,-14.10,20241024,5300,217.17,20240102,19570,-14.10,20241024,5050,232.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241114,130848,57,100.00,KONEX,,,N,N,N,N, ,N,16930,-20,5,-0.12,135212700,8012,35.76,16990,17200,16740,19490,14410,16950,16876.27,0.00,0,0,18490,17720,17260,16490,16030,17490,16260,135,2540,500,10840,10,1,27025220,4575,114.39,18.54,12,0.03,148.00,913.00,19570,20241024,-13.49,5050,20231221,235.25,19570,-13.49,20241024,5300,219.43,20240102,19570,-13.49,20241024,5050,235.25,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241114,120846,57,100.00,KONEX,,,N,N,N,N, ,N,16970,20,2,0.12,101385300,5998,26.77,16990,17200,16740,19490,14410,16950,16903.18,0.00,0,0,18490,17720,17260,16490,16030,17490,16260,135,2540,500,10840,10,1,27025220,4586,114.66,18.59,12,0.02,148.00,913.00,19570,20241024,-13.29,5050,20231221,236.04,19570,-13.29,20241024,5300,220.19,20240102,19570,-13.29,20241024,5050,236.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241114,110845,57,100.00,KONEX,,,N,N,N,N, ,N,16970,20,2,0.12,66204620,3904,17.42,16990,17200,16800,19490,14410,16950,16958.15,0.00,0,0,18490,17720,17260,16490,16030,17490,16260,135,2540,500,10840,10,1,27025220,4586,114.66,18.59,12,0.01,148.00,913.00,19570,20241024,-13.29,5050,20231221,236.04,19570,-13.29,20241024,5300,220.19,20240102,19570,-13.29,20241024,5050,236.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241114,100905,57,100.00,KONEX,,,N,N,N,N, ,N,17000,50,2,0.29,10280910,605,2.70,16990,17000,16950,19490,14410,16950,16993.24,0.00,0,0,18490,17720,17260,16490,16030,17490,16260,135,2540,500,10840,10,1,27025220,4594,114.86,18.62,12,0.00,148.00,913.00,19570,20241024,-13.13,5050,20231221,236.63,19570,-13.13,20241024,5300,220.75,20240102,19570,-13.13,20241024,5050,236.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241114,090840,57,100.00,KONEX,,,N,N,N,N, ,N,16950,0,3,0.00,0,0,0.00,0,0,0,19490,14410,16950,0.00,0.00,0,0,18490,17720,17260,16490,16030,17490,16260,135,2540,500,10840,10,1,27025220,4581,114.53,18.57,12,0.00,148.00,913.00,19570,20241024,-13.39,5050,20231221,235.64,19570,-13.39,20241024,5300,219.81,20240102,19570,-13.39,20241024,5050,235.64,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241113,160531,57,100.00,KONEX,,,N,N,N,N, ,N,16950,-890,5,-4.99,380342350,22407,164.83,17500,18030,16800,20500,15170,17840,16974.26,0.00,0,0,19253,18546,18183,17476,17113,18365,17295,135,2660,500,11410,10,1,27025220,4581,114.53,18.57,12,0.08,148.00,913.00,19570,20241024,-13.39,5050,20231221,235.64,19570,-13.39,20241024,5300,219.81,20240102,19570,-13.39,20241024,5050,235.64,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241113,150600,57,100.00,KONEX,,,N,N,N,N, ,N,16860,-980,5,-5.49,355877280,20953,154.13,17500,18030,16800,20500,15170,17840,16984.55,0.00,0,0,19253,18546,18183,17476,17113,18365,17295,135,2660,500,11410,10,1,27025220,4556,113.92,18.47,12,0.08,148.00,913.00,19570,20241024,-13.85,5050,20231221,233.86,19570,-13.85,20241024,5300,218.11,20240102,19570,-13.85,20241024,5050,233.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241113,140556,57,100.00,KONEX,,,N,N,N,N, ,N,16870,-970,5,-5.44,349412150,20570,151.32,17500,18030,16800,20500,15170,17840,16986.49,0.00,0,0,19253,18546,18183,17476,17113,18365,17295,135,2660,500,11410,10,1,27025220,4559,113.99,18.48,12,0.08,148.00,913.00,19570,20241024,-13.80,5050,20231221,234.06,19570,-13.80,20241024,5300,218.30,20240102,19570,-13.80,20241024,5050,234.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241113,130554,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-840,5,-4.71,270563240,15905,117.00,17500,18030,16800,20500,15170,17840,17011.21,0.00,0,0,19253,18546,18183,17476,17113,18365,17295,135,2660,500,11410,10,1,27025220,4594,114.86,18.62,12,0.06,148.00,913.00,19570,20241024,-13.13,5050,20231221,236.63,19570,-13.13,20241024,5300,220.75,20240102,19570,-13.13,20241024,5050,236.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241113,120552,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-840,5,-4.71,245165140,14411,106.01,17500,18030,16800,20500,15170,17840,17012.36,0.00,0,0,19253,18546,18183,17476,17113,18365,17295,135,2660,500,11410,10,1,27025220,4594,114.86,18.62,12,0.05,148.00,913.00,19570,20241024,-13.13,5050,20231221,236.63,19570,-13.13,20241024,5300,220.75,20240102,19570,-13.13,20241024,5050,236.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241113,110549,57,100.00,KONEX,,,N,N,N,N, ,N,17050,-790,5,-4.43,194897050,11442,84.17,17500,18030,16800,20500,15170,17840,17033.48,0.00,0,0,19253,18546,18183,17476,17113,18365,17295,135,2660,500,11410,10,1,27025220,4608,115.20,18.67,12,0.04,148.00,913.00,19570,20241024,-12.88,5050,20231221,237.62,19570,-12.88,20241024,5300,221.70,20240102,19570,-12.88,20241024,5050,237.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241113,100550,57,100.00,KONEX,,,N,N,N,N, ,N,16920,-920,5,-5.16,129344300,7594,55.86,17500,18030,16800,20500,15170,17840,17032.43,0.00,0,0,19253,18546,18183,17476,17113,18365,17295,135,2660,500,11410,10,1,27025220,4573,114.32,18.53,12,0.03,148.00,913.00,19570,20241024,-13.54,5050,20231221,235.05,19570,-13.54,20241024,5300,219.25,20240102,19570,-13.54,20241024,5050,235.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241113,090542,57,100.00,KONEX,,,N,N,N,N, ,N,17700,-140,5,-0.78,9466580,543,3.99,17500,18030,17000,20500,15170,17840,17433.85,0.00,0,0,19253,18546,18183,17476,17113,18365,17295,135,2660,500,11410,10,1,27025220,4783,119.59,19.39,12,0.00,148.00,913.00,19570,20241024,-9.56,5050,20231221,250.50,19570,-9.56,20241024,5300,233.96,20240102,19570,-9.56,20241024,5050,250.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241112,160817,57,100.00,KONEX,,,N,N,N,N, ,N,17840,-960,5,-5.11,248374020,13594,32.36,18890,18890,17820,21600,15980,18800,18270.86,0.00,0,0,19753,19276,18523,18046,17293,18900,17670,135,2800,500,12030,10,1,27025220,4821,120.54,19.54,12,0.05,148.00,913.00,19570,20241024,-8.84,5050,20231221,253.27,19570,-8.84,20241024,5300,236.60,20240102,19570,-8.84,20241024,5050,253.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241112,150824,57,100.00,KONEX,,,N,N,N,N, ,N,18000,-800,5,-4.26,229281300,12524,29.82,18890,18890,17820,21600,15980,18800,18307.35,0.00,0,0,19753,19276,18523,18046,17293,18900,17670,135,2800,500,12030,10,1,27025220,4865,121.62,19.72,12,0.05,148.00,913.00,19570,20241024,-8.02,5050,20231221,256.44,19570,-8.02,20241024,5300,239.62,20240102,19570,-8.02,20241024,5050,256.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241112,140828,57,100.00,KONEX,,,N,N,N,N, ,N,18000,-800,5,-4.26,210759740,11495,27.37,18890,18890,18000,21600,15980,18800,18334.91,0.00,0,0,19753,19276,18523,18046,17293,18900,17670,135,2800,500,12030,10,1,27025220,4865,121.62,19.72,12,0.04,148.00,913.00,19570,20241024,-8.02,5050,20231221,256.44,19570,-8.02,20241024,5300,239.62,20240102,19570,-8.02,20241024,5050,256.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241112,130826,57,100.00,KONEX,,,N,N,N,N, ,N,18350,-450,5,-2.39,153712040,8341,19.86,18890,18890,18110,21600,15980,18800,18428.49,0.00,0,0,19753,19276,18523,18046,17293,18900,17670,135,2800,500,12030,10,1,27025220,4959,123.99,20.10,12,0.03,148.00,913.00,19570,20241024,-6.23,5050,20231221,263.37,19570,-6.23,20241024,5300,246.23,20240102,19570,-6.23,20241024,5050,263.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241112,120825,57,100.00,KONEX,,,N,N,N,N, ,N,18200,-600,5,-3.19,112312570,6062,14.43,18890,18890,18200,21600,15980,18800,18527.31,0.00,0,0,19753,19276,18523,18046,17293,18900,17670,135,2800,500,12030,10,1,27025220,4919,122.97,19.93,12,0.02,148.00,913.00,19570,20241024,-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
20241112,110824,57,100.00,KONEX,,,N,N,N,N, ,N,18500,-300,5,-1.60,76430120,4101,9.76,18890,18890,18280,21600,15980,18800,18636.95,0.00,0,0,19753,19276,18523,18046,17293,18900,17670,135,2800,500,12030,10,1,27025220,5000,125.00,20.26,12,0.02,148.00,913.00,19570,20241024,-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
20241112,100822,57,100.00,KONEX,,,N,N,N,N, ,N,18500,-300,5,-1.60,51039920,2725,6.49,18890,18890,18500,21600,15980,18800,18730.25,0.00,0,0,19753,19276,18523,18046,17293,18900,17670,135,2800,500,12030,10,1,27025220,5000,125.00,20.26,12,0.01,148.00,913.00,19570,20241024,-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
20241112,090821,57,100.00,KONEX,,,N,N,N,N, ,N,18890,90,2,0.48,18890,1,0.00,18890,18890,18890,21600,15980,18800,18890.00,0.00,0,0,19753,19276,18523,18046,17293,18900,17670,135,2800,500,12030,10,1,27025220,5105,127.64,20.69,12,0.00,148.00,913.00,19570,20241024,-3.47,5050,20231221,274.06,19570,-3.47,20241024,5300,256.42,20240102,19570,-3.47,20241024,5050,274.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241111,160815,57,100.00,KONEX,,,N,N,N,N, ,N,18800,-50,5,-0.27,771159500,42005,147.16,18850,19000,17770,21650,16030,18850,18358.75,0.00,0,0,19636,19242,18706,18312,17776,19440,18510,135,2800,500,12060,10,1,27025220,5081,127.03,20.59,12,0.16,148.00,913.00,19570,20241024,-3.93,5050,20231221,272.28,19570,-3.93,20241024,5300,254.72,20240102,19570,-3.93,20241024,5050,272.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241111,150838,57,100.00,KONEX,,,N,N,N,N, ,N,18400,-450,5,-2.39,754339460,41107,144.01,18850,19000,17770,21650,16030,18850,18350.63,0.00,0,0,19636,19242,18706,18312,17776,19440,18510,135,2800,500,12060,10,1,27025220,4973,124.32,20.15,12,0.15,148.00,913.00,19570,20241024,-5.98,5050,20231221,264.36,19570,-5.98,20241024,5300,247.17,20240102,19570,-5.98,20241024,5050,264.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241111,140828,57,100.00,KONEX,,,N,N,N,N, ,N,18450,-400,5,-2.12,706636540,38512,134.92,18850,19000,17770,21650,16030,18850,18348.48,0.00,0,0,19636,19242,18706,18312,17776,19440,18510,135,2800,500,12060,10,1,27025220,4986,124.66,20.21,12,0.14,148.00,913.00,19570,20241024,-5.72,5050,20231221,265.35,19570,-5.72,20241024,5300,248.11,20240102,19570,-5.72,20241024,5050,265.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241111,130824,57,100.00,KONEX,,,N,N,N,N, ,N,18800,-50,5,-0.27,534556890,29375,102.91,18850,19000,17770,21650,16030,18850,18197.68,0.00,0,0,19636,19242,18706,18312,17776,19440,18510,135,2800,500,12060,10,1,27025220,5081,127.03,20.59,12,0.11,148.00,913.00,19570,20241024,-3.93,5050,20231221,272.28,19570,-3.93,20241024,5300,254.72,20240102,19570,-3.93,20241024,5050,272.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241111,120822,57,100.00,KONEX,,,N,N,N,N, ,N,18380,-470,5,-2.49,456365640,25185,88.23,18850,18850,17770,21650,16030,18850,18120.53,0.00,0,0,19636,19242,18706,18312,17776,19440,18510,135,2800,500,12060,10,1,27025220,4967,124.19,20.13,12,0.09,148.00,913.00,19570,20241024,-6.08,5050,20231221,263.96,19570,-6.08,20241024,5300,246.79,20240102,19570,-6.08,20241024,5050,263.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241111,110819,57,100.00,KONEX,,,N,N,N,N, ,N,17800,-1050,5,-5.57,346372350,19162,67.13,18850,18850,17770,21650,16030,18850,18076.00,0.00,0,0,19636,19242,18706,18312,17776,19440,18510,135,2800,500,12060,10,1,27025220,4810,120.27,19.50,12,0.07,148.00,913.00,19570,20241024,-9.04,5050,20231221,252.48,19570,-9.04,20241024,5300,235.85,20240102,19570,-9.04,20241024,5050,252.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241111,100815,57,100.00,KONEX,,,N,N,N,N, ,N,17890,-960,5,-5.09,244865540,13471,47.19,18850,18850,17770,21650,16030,18850,18177.24,0.00,0,0,19636,19242,18706,18312,17776,19440,18510,135,2800,500,12060,10,1,27025220,4835,120.88,19.59,12,0.05,148.00,913.00,19570,20241024,-8.58,5050,20231221,254.26,19570,-8.58,20241024,5300,237.55,20240102,19570,-8.58,20241024,5050,254.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241111,090812,57,100.00,KONEX,,,N,N,N,N, ,N,18760,-90,5,-0.48,40079390,2154,7.55,18850,18850,18000,21650,16030,18850,18606.96,0.00,0,0,19636,19242,18706,18312,17776,19440,18510,135,2800,500,12060,10,1,27025220,5070,126.76,20.55,12,0.01,148.00,913.00,19570,20241024,-4.14,5050,20231221,271.49,19570,-4.14,20241024,5300,253.96,20240102,19570,-4.14,20241024,5050,271.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241108,160808,57,100.00,KONEX,,,N,N,N,N, ,N,18850,950,2,5.31,531309710,28544,529.08,18500,19100,18170,20550,15220,17900,18613.62,0.00,0,0,18833,18366,17733,17266,16633,18600,17500,135,2650,500,11450,10,1,27025220,5094,127.36,20.65,12,0.11,148.00,913.00,19570,20241024,-3.68,5050,20231221,273.27,19570,-3.68,20241024,5300,255.66,20240102,19570,-3.68,20241024,5050,273.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241108,150816,57,100.00,KONEX,,,N,N,N,N, ,N,18700,800,2,4.47,505294290,27146,503.17,18500,19100,18170,20550,15220,17900,18613.95,0.00,0,0,18833,18366,17733,17266,16633,18600,17500,135,2650,500,11450,10,1,27025220,5054,126.35,20.48,12,0.10,148.00,913.00,19570,20241024,-4.45,5050,20231221,270.30,19570,-4.45,20241024,5300,252.83,20240102,19570,-4.45,20241024,5050,270.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241108,140814,57,100.00,KONEX,,,N,N,N,N, ,N,18400,500,2,2.79,445926090,23940,443.74,18500,19100,18170,20550,15220,17900,18626.82,0.00,0,0,18833,18366,17733,17266,16633,18600,17500,135,2650,500,11450,10,1,27025220,4973,124.32,20.15,12,0.09,148.00,913.00,19570,20241024,-5.98,5050,20231221,264.36,19570,-5.98,20241024,5300,247.17,20240102,19570,-5.98,20241024,5050,264.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241108,130817,57,100.00,KONEX,,,N,N,N,N, ,N,18500,600,2,3.35,398400090,21360,395.92,18500,19100,18170,20550,15220,17900,18651.69,0.00,0,0,18833,18366,17733,17266,16633,18600,17500,135,2650,500,11450,10,1,27025220,5000,125.00,20.26,12,0.08,148.00,913.00,19570,20241024,-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
20241108,120815,57,100.00,KONEX,,,N,N,N,N, ,N,18550,650,2,3.63,331465240,17744,328.90,18500,19100,18170,20550,15220,17900,18680.41,0.00,0,0,18833,18366,17733,17266,16633,18600,17500,135,2650,500,11450,10,1,27025220,5013,125.34,20.32,12,0.07,148.00,913.00,19570,20241024,-5.21,5050,20231221,267.33,19570,-5.21,20241024,5300,250.00,20240102,19570,-5.21,20241024,5050,267.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241108,110814,57,100.00,KONEX,,,N,N,N,N, ,N,18260,360,2,2.01,245315820,13057,242.02,18500,19100,18200,20550,15220,17900,18788.07,0.00,0,0,18833,18366,17733,17266,16633,18600,17500,135,2650,500,11450,10,1,27025220,4935,123.38,20.00,12,0.05,148.00,913.00,19570,20241024,-6.69,5050,20231221,261.58,19570,-6.69,20241024,5300,244.53,20240102,19570,-6.69,20241024,5050,261.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241108,100825,57,100.00,KONEX,,,N,N,N,N, ,N,18480,580,2,3.24,200191650,10607,196.61,18500,19100,18200,20550,15220,17900,18873.54,0.00,0,0,18833,18366,17733,17266,16633,18600,17500,135,2650,500,11450,10,1,27025220,4994,124.86,20.24,12,0.04,148.00,913.00,19570,20241024,-5.57,5050,20231221,265.94,19570,-5.57,20241024,5300,248.68,20240102,19570,-5.57,20241024,5050,265.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241108,090808,57,100.00,KONEX,,,N,N,N,N, ,N,19100,1200,2,6.70,131808240,6983,129.43,18500,19100,18490,20550,15220,17900,18875.59,0.00,0,0,18833,18366,17733,17266,16633,18600,17500,135,2650,500,11450,10,1,27025220,5162,129.05,20.92,12,0.03,148.00,913.00,19570,20241024,-2.40,5050,20231221,278.22,19570,-2.40,20241024,5300,260.38,20240102,19570,-2.40,20241024,5050,278.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241107,160809,57,100.00,KONEX,,,N,N,N,N, ,N,17900,300,2,1.70,94907390,5395,64.28,17500,18200,17100,20200,14960,17600,17590.58,0.00,0,0,18633,18116,17583,17066,16533,18375,17325,135,2600,500,11260,10,1,27025220,4838,120.95,19.61,12,0.02,148.00,913.00,19570,20241024,-8.53,5050,20231221,254.46,19570,-8.53,20241024,5300,237.74,20240102,19570,-8.53,20241024,5050,254.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241107,150813,57,100.00,KONEX,,,N,N,N,N, ,N,17870,270,2,1.53,90240200,5134,61.17,17500,18200,17100,20200,14960,17600,17576.98,0.00,0,0,18633,18116,17583,17066,16533,18375,17325,135,2600,500,11260,10,1,27025220,4829,120.74,19.57,12,0.02,148.00,913.00,19570,20241024,-8.69,5050,20231221,253.86,19570,-8.69,20241024,5300,237.17,20240102,19570,-8.69,20241024,5050,253.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241107,140815,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,72300350,4126,49.16,17500,18200,17100,20200,14960,17600,17523.11,0.00,0,0,18633,18116,17583,17066,16533,18375,17325,135,2600,500,11260,10,1,27025220,4756,118.92,19.28,12,0.02,148.00,913.00,19570,20241024,-10.07,5050,20231221,248.51,19570,-10.07,20241024,5300,232.08,20240102,19570,-10.07,20241024,5050,248.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241107,130816,57,100.00,KONEX,,,N,N,N,N, ,N,17700,100,2,0.57,60038450,3430,40.87,17500,18200,17100,20200,14960,17600,17503.92,0.00,0,0,18633,18116,17583,17066,16533,18375,17325,135,2600,500,11260,10,1,27025220,4783,119.59,19.39,12,0.01,148.00,913.00,19570,20241024,-9.56,5050,20231221,250.50,19570,-9.56,20241024,5300,233.96,20240102,19570,-9.56,20241024,5050,250.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241107,120812,57,100.00,KONEX,,,N,N,N,N, ,N,17800,200,2,1.14,14986040,859,10.23,17500,18200,17100,20200,14960,17600,17445.91,0.00,0,0,18633,18116,17583,17066,16533,18375,17325,135,2600,500,11260,10,1,27025220,4810,120.27,19.50,12,0.00,148.00,913.00,19570,20241024,-9.04,5050,20231221,252.48,19570,-9.04,20241024,5300,235.85,20240102,19570,-9.04,20241024,5050,252.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241107,110809,57,100.00,KONEX,,,N,N,N,N, ,N,17800,200,2,1.14,11693040,674,8.03,17500,18200,17100,20200,14960,17600,17348.72,0.00,0,0,18633,18116,17583,17066,16533,18375,17325,135,2600,500,11260,10,1,27025220,4810,120.27,19.50,12,0.00,148.00,913.00,19570,20241024,-9.04,5050,20231221,252.48,19570,-9.04,20241024,5300,235.85,20240102,19570,-9.04,20241024,5050,252.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241107,100810,57,100.00,KONEX,,,N,N,N,N, ,N,17840,240,2,1.36,10037640,581,6.92,17500,18200,17100,20200,14960,17600,17276.49,0.00,0,0,18633,18116,17583,17066,16533,18375,17325,135,2600,500,11260,10,1,27025220,4821,120.54,19.54,12,0.00,148.00,913.00,19570,20241024,-8.84,5050,20231221,253.27,19570,-8.84,20241024,5300,236.60,20240102,19570,-8.84,20241024,5050,253.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241107,090810,57,100.00,KONEX,,,N,N,N,N, ,N,17490,-110,5,-0.62,6876610,402,4.79,17500,17500,17100,20200,14960,17600,17106.00,0.00,0,0,18633,18116,17583,17066,16533,18375,17325,135,2600,500,11260,10,1,27025220,4727,118.18,19.16,12,0.00,148.00,913.00,19570,20241024,-10.63,5050,20231221,246.34,19570,-10.63,20241024,5300,230.00,20240102,19570,-10.63,20241024,5050,246.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241106,160816,57,100.00,KONEX,,,N,N,N,N, ,N,17600,190,2,1.09,148163020,8393,92.25,17050,18100,17050,20000,14800,17410,17653.17,0.00,0,0,17736,17572,17336,17172,16936,17655,17255,135,2590,500,11140,10,1,27025220,4756,118.92,19.28,12,0.03,148.00,913.00,19570,20241024,-10.07,5050,20231221,248.51,19570,-10.07,20241024,5300,232.08,20240102,19570,-10.07,20241024,5050,248.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241106,150841,57,100.00,KONEX,,,N,N,N,N, ,N,17510,100,2,0.57,116746490,6612,72.68,17050,18100,17050,20000,14800,17410,17656.76,0.00,0,0,17736,17572,17336,17172,16936,17655,17255,135,2590,500,11140,10,1,27025220,4732,118.31,19.18,12,0.02,148.00,913.00,19570,20241024,-10.53,5050,20231221,246.73,19570,-10.53,20241024,5300,230.38,20240102,19570,-10.53,20241024,5050,246.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241106,140833,57,100.00,KONEX,,,N,N,N,N, ,N,17600,190,2,1.09,110378620,6249,68.69,17050,18100,17050,20000,14800,17410,17663.41,0.00,0,0,17736,17572,17336,17172,16936,17655,17255,135,2590,500,11140,10,1,27025220,4756,118.92,19.28,12,0.02,148.00,913.00,19570,20241024,-10.07,5050,20231221,248.51,19570,-10.07,20241024,5300,232.08,20240102,19570,-10.07,20241024,5050,248.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241106,130844,57,100.00,KONEX,,,N,N,N,N, ,N,17700,290,2,1.67,63176900,3573,39.27,17050,18100,17050,20000,14800,17410,17681.75,0.00,0,0,17736,17572,17336,17172,16936,17655,17255,135,2590,500,11140,10,1,27025220,4783,119.59,19.39,12,0.01,148.00,913.00,19570,20241024,-9.56,5050,20231221,250.50,19570,-9.56,20241024,5300,233.96,20240102,19570,-9.56,20241024,5050,250.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241106,120815,57,100.00,KONEX,,,N,N,N,N, ,N,17980,570,2,3.27,45297700,2563,28.17,17050,18100,17050,20000,14800,17410,17673.70,0.00,0,0,17736,17572,17336,17172,16936,17655,17255,135,2590,500,11140,10,1,27025220,4859,121.49,19.69,12,0.01,148.00,913.00,19570,20241024,-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
20241106,110818,57,100.00,KONEX,,,N,N,N,N, ,N,17990,580,2,3.33,44740110,2532,27.83,17050,18100,17050,20000,14800,17410,17669.87,0.00,0,0,17736,17572,17336,17172,16936,17655,17255,135,2590,500,11140,10,1,27025220,4862,121.55,19.70,12,0.01,148.00,913.00,19570,20241024,-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
20241106,100825,57,100.00,KONEX,,,N,N,N,N, ,N,17570,160,2,0.92,35614890,2025,22.26,17050,18100,17050,20000,14800,17410,17587.60,0.00,0,0,17736,17572,17336,17172,16936,17655,17255,135,2590,500,11140,10,1,27025220,4748,118.72,19.24,12,0.01,148.00,913.00,19570,20241024,-10.22,5050,20231221,247.92,19570,-10.22,20241024,5300,231.51,20240102,19570,-10.22,20241024,5050,247.92,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241106,090817,57,100.00,KONEX,,,N,N,N,N, ,N,17400,-10,5,-0.06,4085580,237,2.60,17050,17400,17050,20000,14800,17410,17238.73,0.00,0,0,17736,17572,17336,17172,16936,17655,17255,135,2590,500,11140,10,1,27025220,4702,117.57,19.06,12,0.00,148.00,913.00,19570,20241024,-11.09,5050,20231221,244.55,19570,-11.09,20241024,5300,228.30,20240102,19570,-11.09,20241024,5050,244.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241105,160754,57,100.00,KONEX,,,N,N,N,N, ,N,17410,50,2,0.29,158028870,9098,164.58,17360,17500,17100,19960,14760,17360,17369.63,0.00,0,0,18986,18172,17686,16872,16386,17930,16630,135,2600,500,11110,10,1,27025220,4705,117.64,19.07,12,0.03,148.00,913.00,19570,20241024,-11.04,5050,20231221,244.75,19570,-11.04,20241024,5300,228.49,20240102,19570,-11.04,20241024,5050,244.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241105,150811,57,100.00,KONEX,,,N,N,N,N, ,N,17430,70,2,0.40,150373610,8656,156.58,17360,17500,17100,19960,14760,17360,17372.18,0.00,0,0,18986,18172,17686,16872,16386,17930,16630,135,2600,500,11110,10,1,27025220,4710,117.77,19.09,12,0.03,148.00,913.00,19570,20241024,-10.94,5050,20231221,245.15,19570,-10.94,20241024,5300,228.87,20240102,19570,-10.94,20241024,5050,245.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241105,140806,57,100.00,KONEX,,,N,N,N,N, ,N,17450,90,2,0.52,102324350,5883,106.42,17360,17500,17100,19960,14760,17360,17393.23,0.00,0,0,18986,18172,17686,16872,16386,17930,16630,135,2600,500,11110,10,1,27025220,4716,117.91,19.11,12,0.02,148.00,913.00,19570,20241024,-10.83,5050,20231221,245.54,19570,-10.83,20241024,5300,229.25,20240102,19570,-10.83,20241024,5050,245.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241105,130811,57,100.00,KONEX,,,N,N,N,N, ,N,17460,100,2,0.58,77372630,4446,80.43,17360,17500,17100,19960,14760,17360,17402.75,0.00,0,0,18986,18172,17686,16872,16386,17930,16630,135,2600,500,11110,10,1,27025220,4719,117.97,19.12,12,0.02,148.00,913.00,19570,20241024,-10.78,5050,20231221,245.74,19570,-10.78,20241024,5300,229.43,20240102,19570,-10.78,20241024,5050,245.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241105,120805,57,100.00,KONEX,,,N,N,N,N, ,N,17460,100,2,0.58,77233140,4438,80.28,17360,17500,17100,19960,14760,17360,17402.69,0.00,0,0,18986,18172,17686,16872,16386,17930,16630,135,2600,500,11110,10,1,27025220,4719,117.97,19.12,12,0.02,148.00,913.00,19570,20241024,-10.78,5050,20231221,245.74,19570,-10.78,20241024,5300,229.43,20240102,19570,-10.78,20241024,5050,245.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241105,110754,57,100.00,KONEX,,,N,N,N,N, ,N,17450,90,2,0.52,23624630,1366,24.71,17360,17500,17100,19960,14760,17360,17294.75,0.00,0,0,18986,18172,17686,16872,16386,17930,16630,135,2600,500,11110,10,1,27025220,4716,117.91,19.11,12,0.01,148.00,913.00,19570,20241024,-10.83,5050,20231221,245.54,19570,-10.83,20241024,5300,229.25,20240102,19570,-10.83,20241024,5050,245.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241105,100802,57,100.00,KONEX,,,N,N,N,N, ,N,17440,80,2,0.46,15647720,909,16.44,17360,17500,17100,19960,14760,17360,17214.21,0.00,0,0,18986,18172,17686,16872,16386,17930,16630,135,2600,500,11110,10,1,27025220,4713,117.84,19.10,12,0.00,148.00,913.00,19570,20241024,-10.88,5050,20231221,245.35,19570,-10.88,20241024,5300,229.06,20240102,19570,-10.88,20241024,5050,245.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241105,090759,57,100.00,KONEX,,,N,N,N,N, ,N,17360,0,3,0.00,0,0,0.00,0,0,0,19960,14760,17360,0.00,0.00,0,0,18986,18172,17686,16872,16386,17930,16630,135,2600,500,11110,10,1,27025220,4692,117.30,19.01,12,0.00,148.00,913.00,19570,20241024,-11.29,5050,20231221,243.76,19570,-11.29,20241024,5300,227.55,20240102,19570,-11.29,20241024,5050,243.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241104,160756,57,100.00,KONEX,,,N,N,N,N, ,N,17360,-80,5,-0.46,96366190,5528,39.44,18500,18500,17200,20050,14830,17440,17432.38,0.00,0,0,19146,18292,17646,16792,16146,17970,16470,135,2610,500,11160,10,1,27025220,4692,117.30,19.01,12,0.02,148.00,913.00,19570,20241024,-11.29,5050,20231221,243.76,19570,-11.29,20241024,5300,227.55,20240102,19570,-11.29,20241024,5050,243.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241104,150808,57,100.00,KONEX,,,N,N,N,N, ,N,17500,60,2,0.34,88806620,5093,36.34,18500,18500,17200,20050,14830,17440,17437.00,0.00,0,0,19146,18292,17646,16792,16146,17970,16470,135,2610,500,11160,10,1,27025220,4729,118.24,19.17,12,0.02,148.00,913.00,19570,20241024,-10.58,5050,20231221,246.53,19570,-10.58,20241024,5300,230.19,20240102,19570,-10.58,20241024,5050,246.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241104,140756,57,100.00,KONEX,,,N,N,N,N, ,N,17460,20,2,0.11,77708600,4458,31.81,18500,18500,17200,20050,14830,17440,17431.27,0.00,0,0,19146,18292,17646,16792,16146,17970,16470,135,2610,500,11160,10,1,27025220,4719,117.97,19.12,12,0.02,148.00,913.00,19570,20241024,-10.78,5050,20231221,245.74,19570,-10.78,20241024,5300,229.43,20240102,19570,-10.78,20241024,5050,245.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241104,130739,57,100.00,KONEX,,,N,N,N,N, ,N,17470,30,2,0.17,59662450,3420,24.40,18500,18500,17200,20050,14830,17440,17445.16,0.00,0,0,19146,18292,17646,16792,16146,17970,16470,135,2610,500,11160,10,1,27025220,4721,118.04,19.13,12,0.01,148.00,913.00,19570,20241024,-10.73,5050,20231221,245.94,19570,-10.73,20241024,5300,229.62,20240102,19570,-10.73,20241024,5050,245.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241104,120745,57,100.00,KONEX,,,N,N,N,N, ,N,17490,50,2,0.29,57132730,3275,23.37,18500,18500,17200,20050,14830,17440,17445.11,0.00,0,0,19146,18292,17646,16792,16146,17970,16470,135,2610,500,11160,10,1,27025220,4727,118.18,19.16,12,0.01,148.00,913.00,19570,20241024,-10.63,5050,20231221,246.34,19570,-10.63,20241024,5300,230.00,20240102,19570,-10.63,20241024,5050,246.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241104,110740,57,100.00,KONEX,,,N,N,N,N, ,N,17400,-40,5,-0.23,28319390,1626,11.60,18500,18500,17200,20050,14830,17440,17416.60,0.00,0,0,19146,18292,17646,16792,16146,17970,16470,135,2610,500,11160,10,1,27025220,4702,117.57,19.06,12,0.01,148.00,913.00,19570,20241024,-11.09,5050,20231221,244.55,19570,-11.09,20241024,5300,228.30,20240102,19570,-11.09,20241024,5050,244.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241104,100731,57,100.00,KONEX,,,N,N,N,N, ,N,17470,30,2,0.17,12401890,711,5.07,18500,18500,17200,20050,14830,17440,17442.88,0.00,0,0,19146,18292,17646,16792,16146,17970,16470,135,2610,500,11160,10,1,27025220,4721,118.04,19.13,12,0.00,148.00,913.00,19570,20241024,-10.73,5050,20231221,245.94,19570,-10.73,20241024,5300,229.62,20240102,19570,-10.73,20241024,5050,245.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241104,090741,57,100.00,KONEX,,,N,N,N,N, ,N,18500,1060,2,6.08,37000,2,0.01,18500,18500,18500,20050,14830,17440,18500.00,0.00,0,0,19146,18292,17646,16792,16146,17970,16470,135,2610,500,11160,10,1,27025220,5000,125.00,20.26,12,0.00,148.00,913.00,19570,20241024,-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
20241101,160715,57,100.00,KONEX,,,N,N,N,N, ,N,17440,-550,5,-3.06,243856240,14015,174.14,18500,18500,17000,20650,15300,17990,17399.66,0.00,0,0,19663,18826,18163,17326,16663,18495,16995,135,2660,500,11510,10,1,27025220,4713,117.84,19.10,12,0.05,148.00,913.00,19570,20241024,-10.88,5050,20231221,245.35,19570,-10.88,20241024,5300,229.06,20240102,19570,-10.88,20241024,5050,245.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241101,150732,57,100.00,KONEX,,,N,N,N,N, ,N,17250,-740,5,-4.11,236895260,13617,169.20,18500,18500,17000,20650,15300,17990,17397.02,0.00,0,0,19663,18826,18163,17326,16663,18495,16995,135,2660,500,11510,10,1,27025220,4662,116.55,18.89,12,0.05,148.00,913.00,19570,20241024,-11.85,5050,20231221,241.58,19570,-11.85,20241024,5300,225.47,20240102,19570,-11.85,20241024,5050,241.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241101,140709,57,100.00,KONEX,,,N,N,N,N, ,N,17550,-440,5,-2.45,182861650,10503,130.50,18500,18500,17000,20650,15300,17990,17410.42,0.00,0,0,19663,18826,18163,17326,16663,18495,16995,135,2660,500,11510,10,1,27025220,4743,118.58,19.22,12,0.04,148.00,913.00,19570,20241024,-10.32,5050,20231221,247.52,19570,-10.32,20241024,5300,231.13,20240102,19570,-10.32,20241024,5050,247.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241101,130839,57,100.00,KONEX,,,N,N,N,N, ,N,17560,-430,5,-2.39,157901850,9076,112.77,18500,18500,17000,20650,15300,17990,17397.74,0.00,0,0,19663,18826,18163,17326,16663,18495,16995,135,2660,500,11510,10,1,27025220,4746,118.65,19.23,12,0.03,148.00,913.00,19570,20241024,-10.27,5050,20231221,247.72,19570,-10.27,20241024,5300,231.32,20240102,19570,-10.27,20241024,5050,247.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241101,120840,57,100.00,KONEX,,,N,N,N,N, ,N,17420,-570,5,-3.17,72557240,4111,51.08,18500,18500,17220,20650,15300,17990,17649.54,0.00,0,0,19663,18826,18163,17326,16663,18495,16995,135,2660,500,11510,10,1,27025220,4708,117.70,19.08,12,0.02,148.00,913.00,19570,20241024,-10.99,5050,20231221,244.95,19570,-10.99,20241024,5300,228.68,20240102,19570,-10.99,20241024,5050,244.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241101,110837,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-490,5,-2.72,60616820,3426,42.57,18500,18500,17220,20650,15300,17990,17693.18,0.00,0,0,19663,18826,18163,17326,16663,18495,16995,135,2660,500,11510,10,1,27025220,4729,118.24,19.17,12,0.01,148.00,913.00,19570,20241024,-10.58,5050,20231221,246.53,19570,-10.58,20241024,5300,230.19,20240102,19570,-10.58,20241024,5050,246.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241101,100838,57,100.00,KONEX,,,N,N,N,N, ,N,17940,-50,5,-0.28,20173120,1124,13.97,18500,18500,17540,20650,15300,17990,17947.62,0.00,0,0,19663,18826,18163,17326,16663,18495,16995,135,2660,500,11510,10,1,27025220,4848,121.22,19.65,12,0.00,148.00,913.00,19570,20241024,-8.33,5050,20231221,255.25,19570,-8.33,20241024,5300,238.49,20240102,19570,-8.33,20241024,5050,255.25,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241101,090836,57,100.00,KONEX,,,N,N,N,N, ,N,18500,510,2,2.83,18500,1,0.01,18500,18500,18500,20650,15300,17990,18500.00,0.00,0,0,19663,18826,18163,17326,16663,18495,16995,135,2660,500,11510,10,1,27025220,5000,125.00,20.26,12,0.00,148.00,913.00,19570,20241024,-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