90 lines
36 KiB
CSV
90 lines
36 KiB
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
|
|
20230630,160820,00,50.00,KONEX,,,N,N,N,N,50,N,6190,100,2,1.64,5417430,925,19.27,5830,6240,5830,7000,5180,6090,5856.68,0.00,0,0,6496,6292,6146,5942,5796,6220,5870,135,910,500,4140,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230630,150823,00,50.00,KONEX,,,N,N,N,N,50,N,6190,100,2,1.64,5417430,925,19.27,5830,6240,5830,7000,5180,6090,5856.68,0.00,0,0,6496,6292,6146,5942,5796,6220,5870,135,910,500,4140,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230630,140821,00,50.00,KONEX,,,N,N,N,N,50,N,6190,100,2,1.64,5417430,925,19.27,5830,6240,5830,7000,5180,6090,5856.68,0.00,0,0,6496,6292,6146,5942,5796,6220,5870,135,910,500,4140,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230630,130821,00,50.00,KONEX,,,N,N,N,N,50,N,6200,110,2,1.81,4763240,816,17.00,5830,6240,5830,7000,5180,6090,5837.30,0.00,0,0,6496,6292,6146,5942,5796,6220,5870,135,910,500,4140,10,1,27025220,1676,-59.05,8.18,12,0.00,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230630,120819,00,50.00,KONEX,,,N,N,N,N,50,N,6200,110,2,1.81,4763240,816,17.00,5830,6240,5830,7000,5180,6090,5837.30,0.00,0,0,6496,6292,6146,5942,5796,6220,5870,135,910,500,4140,10,1,27025220,1676,-59.05,8.18,12,0.00,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230630,110822,00,50.00,KONEX,,,N,N,N,N,50,N,6240,150,2,2.46,4670240,801,16.68,5830,6240,5830,7000,5180,6090,5830.51,0.00,0,0,6496,6292,6146,5942,5796,6220,5870,135,910,500,4140,10,1,27025220,1686,-59.43,8.23,12,0.00,-105.00,758.00,7740,20220812,-19.38,4745,20221228,31.51,6840,-8.77,20230307,4950,26.06,20230102,7740,-19.38,20220812,4745,31.51,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230630,100821,00,50.00,KONEX,,,N,N,N,N,50,N,6240,150,2,2.46,4670240,801,16.68,5830,6240,5830,7000,5180,6090,5830.51,0.00,0,0,6496,6292,6146,5942,5796,6220,5870,135,910,500,4140,10,1,27025220,1686,-59.43,8.23,12,0.00,-105.00,758.00,7740,20220812,-19.38,4745,20221228,31.51,6840,-8.77,20230307,4950,26.06,20230102,7740,-19.38,20220812,4745,31.51,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230630,090822,00,50.00,KONEX,,,N,N,N,N,50,N,6240,150,2,2.46,4670240,801,16.68,5830,6240,5830,7000,5180,6090,5830.51,0.00,0,0,6496,6292,6146,5942,5796,6220,5870,135,910,500,4140,10,1,27025220,1686,-59.43,8.23,12,0.00,-105.00,758.00,7740,20220812,-19.38,4745,20221228,31.51,6840,-8.77,20230307,4950,26.06,20230102,7740,-19.38,20220812,4745,31.51,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230629,160819,00,50.00,KONEX,,,N,N,N,N,50,N,6090,-60,5,-0.98,29552590,4801,196.44,6350,6350,6000,7070,5230,6150,6155.51,0.00,0,0,6390,6270,6130,6010,5870,6200,5940,135,920,500,4180,10,1,27025220,1646,-58.00,8.03,12,0.02,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230629,150818,00,50.00,KONEX,,,N,N,N,N,50,N,6090,-60,5,-0.98,29552590,4801,196.44,6350,6350,6000,7070,5230,6150,6155.51,0.00,0,0,6390,6270,6130,6010,5870,6200,5940,135,920,500,4180,10,1,27025220,1646,-58.00,8.03,12,0.02,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230629,140814,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-150,5,-2.44,21614500,3478,142.31,6350,6350,6000,7070,5230,6150,6214.63,0.00,0,0,6390,6270,6130,6010,5870,6200,5940,135,920,500,4180,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230629,130815,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-150,5,-2.44,21314500,3428,140.26,6350,6350,6000,7070,5230,6150,6217.77,0.00,0,0,6390,6270,6130,6010,5870,6200,5940,135,920,500,4180,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230629,120818,00,50.00,KONEX,,,N,N,N,N,50,N,6100,-50,5,-0.81,16045000,2550,104.34,6350,6350,6100,7070,5230,6150,6292.16,0.00,0,0,6390,6270,6130,6010,5870,6200,5940,135,920,500,4180,10,1,27025220,1649,-58.10,8.05,12,0.01,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230629,110819,00,50.00,KONEX,,,N,N,N,N,50,N,6100,-50,5,-0.81,16045000,2550,104.34,6350,6350,6100,7070,5230,6150,6292.16,0.00,0,0,6390,6270,6130,6010,5870,6200,5940,135,920,500,4180,10,1,27025220,1649,-58.10,8.05,12,0.01,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230629,100821,00,50.00,KONEX,,,N,N,N,N,50,N,6100,-50,5,-0.81,15435000,2450,100.25,6350,6350,6100,7070,5230,6150,6300.00,0.00,0,0,6390,6270,6130,6010,5870,6200,5940,135,920,500,4180,10,1,27025220,1649,-58.10,8.05,12,0.01,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230629,090742,00,50.00,KONEX,,,N,N,N,N,50,N,6250,100,2,1.63,15130000,2400,98.20,6350,6350,6250,7070,5230,6150,6304.17,0.00,0,0,6390,6270,6130,6010,5870,6200,5940,135,920,500,4180,10,1,27025220,1689,-59.52,8.25,12,0.01,-105.00,758.00,7740,20220812,-19.25,4745,20221228,31.72,6840,-8.63,20230307,4950,26.26,20230102,7740,-19.25,20220812,4745,31.72,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230628,160807,00,50.00,KONEX,,,N,N,N,N,50,N,6150,50,2,0.82,14662400,2444,412.84,6250,6250,5990,7010,5190,6100,5999.35,0.00,0,0,6293,6196,6073,5976,5853,6135,5915,135,910,500,4140,10,1,27025220,1662,-58.57,8.11,12,0.01,-105.00,758.00,7740,20220812,-20.54,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7740,-20.54,20220812,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230628,150814,00,50.00,KONEX,,,N,N,N,N,50,N,6150,50,2,0.82,14662400,2444,412.84,6250,6250,5990,7010,5190,6100,5999.35,0.00,0,0,6293,6196,6073,5976,5853,6135,5915,135,910,500,4140,10,1,27025220,1662,-58.57,8.11,12,0.01,-105.00,758.00,7740,20220812,-20.54,4745,20221228,29.61,6840,-10.09,20230307,4950,24.24,20230102,7740,-20.54,20220812,4745,29.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230628,140812,00,50.00,KONEX,,,N,N,N,N,50,N,5990,-110,5,-1.80,4798250,800,135.14,6250,6250,5990,7010,5190,6100,5997.81,0.00,0,0,6293,6196,6073,5976,5853,6135,5915,135,910,500,4140,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,7740,20220812,-22.61,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,7740,-22.61,20220812,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230628,130812,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-100,5,-1.64,3600250,600,101.35,6250,6250,6000,7010,5190,6100,6000.42,0.00,0,0,6293,6196,6073,5976,5853,6135,5915,135,910,500,4140,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230628,120822,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-100,5,-1.64,600250,100,16.89,6250,6250,6000,7010,5190,6100,6002.50,0.00,0,0,6293,6196,6073,5976,5853,6135,5915,135,910,500,4140,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230628,110816,00,50.00,KONEX,,,N,N,N,N,50,N,6250,150,2,2.46,6250,1,0.17,6250,6250,6250,7010,5190,6100,6250.00,0.00,0,0,6293,6196,6073,5976,5853,6135,5915,135,910,500,4140,10,1,27025220,1689,-59.52,8.25,12,0.00,-105.00,758.00,7740,20220812,-19.25,4745,20221228,31.72,6840,-8.63,20230307,4950,26.26,20230102,7740,-19.25,20220812,4745,31.72,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230628,100817,00,50.00,KONEX,,,N,N,N,N,50,N,6250,150,2,2.46,6250,1,0.17,6250,6250,6250,7010,5190,6100,6250.00,0.00,0,0,6293,6196,6073,5976,5853,6135,5915,135,910,500,4140,10,1,27025220,1689,-59.52,8.25,12,0.00,-105.00,758.00,7740,20220812,-19.25,4745,20221228,31.72,6840,-8.63,20230307,4950,26.26,20230102,7740,-19.25,20220812,4745,31.72,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230628,090814,00,50.00,KONEX,,,N,N,N,N,50,N,6250,150,2,2.46,6250,1,0.17,6250,6250,6250,7010,5190,6100,6250.00,0.00,0,0,6293,6196,6073,5976,5853,6135,5915,135,910,500,4140,10,1,27025220,1689,-59.52,8.25,12,0.00,-105.00,758.00,7740,20220812,-19.25,4745,20221228,31.72,6840,-8.63,20230307,4950,26.26,20230102,7740,-19.25,20220812,4745,31.72,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230627,160812,00,50.00,KONEX,,,N,N,N,N,50,N,6100,-90,5,-1.45,3557930,592,78.83,6170,6170,5950,7110,5270,6190,6010.02,0.00,0,0,6576,6382,6156,5962,5736,6480,6060,135,920,500,4200,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230627,150818,00,50.00,KONEX,,,N,N,N,N,50,N,6090,-100,5,-1.62,3131620,522,69.51,6170,6170,5950,7110,5270,6190,5999.27,0.00,0,0,6576,6382,6156,5962,5736,6480,6060,135,920,500,4200,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230627,140827,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-190,5,-3.07,1679340,279,37.15,6170,6170,6000,7110,5270,6190,6019.14,0.00,0,0,6576,6382,6156,5962,5736,6480,6060,135,920,500,4200,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230627,130825,00,50.00,KONEX,,,N,N,N,N,50,N,6170,-20,5,-0.32,1079340,179,23.83,6170,6170,6000,7110,5270,6190,6029.83,0.00,0,0,6576,6382,6156,5962,5736,6480,6060,135,920,500,4200,10,1,27025220,1667,-58.76,8.14,12,0.00,-105.00,758.00,7740,20220812,-20.28,4745,20221228,30.03,6840,-9.80,20230307,4950,24.65,20230102,7740,-20.28,20220812,4745,30.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230627,120827,00,50.00,KONEX,,,N,N,N,N,50,N,6170,-20,5,-0.32,1079340,179,23.83,6170,6170,6000,7110,5270,6190,6029.83,0.00,0,0,6576,6382,6156,5962,5736,6480,6060,135,920,500,4200,10,1,27025220,1667,-58.76,8.14,12,0.00,-105.00,758.00,7740,20220812,-20.28,4745,20221228,30.03,6840,-9.80,20230307,4950,24.65,20230102,7740,-20.28,20220812,4745,30.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230627,110833,00,50.00,KONEX,,,N,N,N,N,50,N,6170,-20,5,-0.32,1079340,179,23.83,6170,6170,6000,7110,5270,6190,6029.83,0.00,0,0,6576,6382,6156,5962,5736,6480,6060,135,920,500,4200,10,1,27025220,1667,-58.76,8.14,12,0.00,-105.00,758.00,7740,20220812,-20.28,4745,20221228,30.03,6840,-9.80,20230307,4950,24.65,20230102,7740,-20.28,20220812,4745,30.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230627,100808,00,50.00,KONEX,,,N,N,N,N,50,N,6170,-20,5,-0.32,1079340,179,23.83,6170,6170,6000,7110,5270,6190,6029.83,0.00,0,0,6576,6382,6156,5962,5736,6480,6060,135,920,500,4200,10,1,27025220,1667,-58.76,8.14,12,0.00,-105.00,758.00,7740,20220812,-20.28,4745,20221228,30.03,6840,-9.80,20230307,4950,24.65,20230102,7740,-20.28,20220812,4745,30.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230627,090813,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-190,5,-3.07,108170,18,2.40,6170,6170,6000,7110,5270,6190,6009.44,0.00,0,0,6576,6382,6156,5962,5736,6480,6060,135,920,500,4200,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230626,160812,00,50.00,KONEX,,,N,N,N,N,50,N,6190,100,2,1.64,4514550,751,37.20,6000,6350,5930,7000,5180,6090,6011.38,0.00,0,0,6610,6350,5980,5720,5350,6165,5535,135,910,500,4140,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230626,150818,00,50.00,KONEX,,,N,N,N,N,50,N,6190,100,2,1.64,4514550,751,37.20,6000,6350,5930,7000,5180,6090,6011.38,0.00,0,0,6610,6350,5980,5720,5350,6165,5535,135,910,500,4140,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230626,140816,00,50.00,KONEX,,,N,N,N,N,50,N,6190,100,2,1.64,4514550,751,37.20,6000,6350,5930,7000,5180,6090,6011.38,0.00,0,0,6610,6350,5980,5720,5350,6165,5535,135,910,500,4140,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230626,130811,00,50.00,KONEX,,,N,N,N,N,50,N,6190,100,2,1.64,1524160,250,12.38,6000,6350,6000,7000,5180,6090,6096.64,0.00,0,0,6610,6350,5980,5720,5350,6165,5535,135,910,500,4140,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230626,120811,00,50.00,KONEX,,,N,N,N,N,50,N,6290,200,2,3.28,1481370,243,12.04,6000,6350,6000,7000,5180,6090,6096.17,0.00,0,0,6610,6350,5980,5720,5350,6165,5535,135,910,500,4140,10,1,27025220,1700,-59.90,8.30,12,0.00,-105.00,758.00,7740,20220812,-18.73,4745,20221228,32.56,6840,-8.04,20230307,4950,27.07,20230102,7740,-18.73,20220812,4745,32.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230626,110811,00,50.00,KONEX,,,N,N,N,N,50,N,6290,200,2,3.28,1481370,243,12.04,6000,6350,6000,7000,5180,6090,6096.17,0.00,0,0,6610,6350,5980,5720,5350,6165,5535,135,910,500,4140,10,1,27025220,1700,-59.90,8.30,12,0.00,-105.00,758.00,7740,20220812,-18.73,4745,20221228,32.56,6840,-8.04,20230307,4950,27.07,20230102,7740,-18.73,20220812,4745,32.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230626,100811,00,50.00,KONEX,,,N,N,N,N,50,N,6290,200,2,3.28,1481370,243,12.04,6000,6350,6000,7000,5180,6090,6096.17,0.00,0,0,6610,6350,5980,5720,5350,6165,5535,135,910,500,4140,10,1,27025220,1700,-59.90,8.30,12,0.00,-105.00,758.00,7740,20220812,-18.73,4745,20221228,32.56,6840,-8.04,20230307,4950,27.07,20230102,7740,-18.73,20220812,4745,32.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230626,090813,00,50.00,KONEX,,,N,N,N,N,50,N,6340,250,2,4.11,1293080,212,10.50,6000,6350,6000,7000,5180,6090,6099.43,0.00,0,0,6610,6350,5980,5720,5350,6165,5535,135,910,500,4140,10,1,27025220,1713,-60.38,8.36,12,0.00,-105.00,758.00,7740,20220812,-18.09,4745,20221228,33.61,6840,-7.31,20230307,4950,28.08,20230102,7740,-18.09,20220812,4745,33.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230623,180402,00,50.00,KONEX,,,N,N,N,N,50,N,6090,-10,5,-0.16,11778080,2019,8.85,6240,6240,5610,7010,5190,6100,5833.62,0.00,0,0,6633,6366,5833,5566,5033,6500,5700,135,910,500,4140,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230623,140643,00,50.00,KONEX,,,N,N,N,N,50,N,6090,-10,5,-0.16,11778080,2019,8.85,6240,6240,5610,7010,5190,6100,5833.62,0.00,0,0,6633,6366,5833,5566,5033,6500,5700,135,910,500,4140,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230622,160858,00,50.00,KONEX,,,N,N,N,N,50,N,6100,-10,5,-0.16,127697200,22809,564.02,5900,6100,5300,7020,5200,6110,5598.54,0.00,0,0,6490,6300,6050,5860,5610,6395,5955,135,910,500,4150,10,1,27025220,1649,-58.10,8.05,12,0.08,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230622,150521,00,50.00,KONEX,,,N,N,N,N,50,N,5810,-300,5,-4.91,120797770,21655,535.48,5900,6100,5300,7020,5200,6110,5578.29,0.00,0,0,6490,6300,6050,5860,5610,6395,5955,135,910,500,4150,10,1,27025220,1570,-55.33,7.66,12,0.08,-105.00,758.00,7740,20220812,-24.94,4745,20221228,22.44,6840,-15.06,20230307,4950,17.37,20230102,7740,-24.94,20220812,4745,22.44,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230622,140143,00,50.00,KONEX,,,N,N,N,N,50,N,5720,-390,5,-6.38,116486190,20901,516.84,5900,6100,5300,7020,5200,6110,5573.24,0.00,0,0,6490,6300,6050,5860,5610,6395,5955,135,910,500,4150,10,1,27025220,1546,-54.48,7.55,12,0.08,-105.00,758.00,7740,20220812,-26.10,4745,20221228,20.55,6840,-16.37,20230307,4950,15.56,20230102,7740,-26.10,20220812,4745,20.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230622,130506,00,50.00,KONEX,,,N,N,N,N,50,N,5750,-360,5,-5.89,49245650,8537,211.10,5900,6100,5660,7020,5200,6110,5768.50,0.00,0,0,6490,6300,6050,5860,5610,6395,5955,135,910,500,4150,10,1,27025220,1554,-54.76,7.59,12,0.03,-105.00,758.00,7740,20220812,-25.71,4745,20221228,21.18,6840,-15.94,20230307,4950,16.16,20230102,7740,-25.71,20220812,4745,21.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230622,120340,00,50.00,KONEX,,,N,N,N,N,50,N,6090,-20,5,-0.33,9266630,1572,38.87,5900,6100,5690,7020,5200,6110,5894.80,0.00,0,0,6490,6300,6050,5860,5610,6395,5955,135,910,500,4150,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230622,110946,00,50.00,KONEX,,,N,N,N,N,50,N,5950,-160,5,-2.62,8293730,1410,34.87,5900,6100,5690,7020,5200,6110,5882.08,0.00,0,0,6490,6300,6050,5860,5610,6395,5955,135,910,500,4150,10,1,27025220,1608,-56.67,7.85,12,0.01,-105.00,758.00,7740,20220812,-23.13,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7740,-23.13,20220812,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230622,100651,00,50.00,KONEX,,,N,N,N,N,50,N,6100,-10,5,-0.16,120200,20,0.49,5900,6100,5900,7020,5200,6110,6010.00,0.00,0,0,6490,6300,6050,5860,5610,6395,5955,135,910,500,4150,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230622,090321,00,50.00,KONEX,,,N,N,N,N,50,N,6110,0,3,0.00,0,0,0.00,0,0,0,7020,5200,6110,0.00,0.00,0,0,6490,6300,6050,5860,5610,6395,5955,135,910,500,4150,10,1,27025220,1651,-58.19,8.06,12,0.00,-105.00,758.00,7740,20220812,-21.06,4745,20221228,28.77,6840,-10.67,20230307,4950,23.43,20230102,7740,-21.06,20220812,4745,28.77,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230621,160852,00,50.00,KONEX,,,N,N,N,N,50,N,6110,170,2,2.86,24018190,4044,159.02,6050,6240,5800,6830,5050,5940,5939.22,0.00,0,0,6233,6086,5953,5806,5673,6160,5880,135,890,500,4030,10,1,27025220,1651,-58.19,8.06,12,0.01,-105.00,758.00,7740,20220812,-21.06,4745,20221228,28.77,6840,-10.67,20230307,4950,23.43,20230102,7740,-21.06,20220812,4745,28.77,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230621,150956,00,50.00,KONEX,,,N,N,N,N,50,N,6110,170,2,2.86,24018190,4044,159.02,6050,6240,5800,6830,5050,5940,5939.22,0.00,0,0,6233,6086,5953,5806,5673,6160,5880,135,890,500,4030,10,1,27025220,1651,-58.19,8.06,12,0.01,-105.00,758.00,7740,20220812,-21.06,4745,20221228,28.77,6840,-10.67,20230307,4950,23.43,20230102,7740,-21.06,20220812,4745,28.77,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230621,140910,00,50.00,KONEX,,,N,N,N,N,50,N,6120,180,2,3.03,17855060,3017,118.64,6050,6240,5800,6830,5050,5940,5918.15,0.00,0,0,6233,6086,5953,5806,5673,6160,5880,135,890,500,4030,10,1,27025220,1654,-58.29,8.07,12,0.01,-105.00,758.00,7740,20220812,-20.93,4745,20221228,28.98,6840,-10.53,20230307,4950,23.64,20230102,7740,-20.93,20220812,4745,28.98,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230621,131004,00,50.00,KONEX,,,N,N,N,N,50,N,6190,250,2,4.21,15428730,2617,102.91,6050,6240,5800,6830,5050,5940,5895.58,0.00,0,0,6233,6086,5953,5806,5673,6160,5880,135,890,500,4030,10,1,27025220,1673,-58.95,8.17,12,0.01,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230621,120928,00,50.00,KONEX,,,N,N,N,N,50,N,6190,250,2,4.21,15428730,2617,102.91,6050,6240,5800,6830,5050,5940,5895.58,0.00,0,0,6233,6086,5953,5806,5673,6160,5880,135,890,500,4030,10,1,27025220,1673,-58.95,8.17,12,0.01,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230621,110608,00,50.00,KONEX,,,N,N,N,N,50,N,6190,250,2,4.21,15428730,2617,102.91,6050,6240,5800,6830,5050,5940,5895.58,0.00,0,0,6233,6086,5953,5806,5673,6160,5880,135,890,500,4030,10,1,27025220,1673,-58.95,8.17,12,0.01,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230621,100757,00,50.00,KONEX,,,N,N,N,N,50,N,6190,250,2,4.21,15428730,2617,102.91,6050,6240,5800,6830,5050,5940,5895.58,0.00,0,0,6233,6086,5953,5806,5673,6160,5880,135,890,500,4030,10,1,27025220,1673,-58.95,8.17,12,0.01,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230621,090801,00,50.00,KONEX,,,N,N,N,N,50,N,6240,300,2,5.05,66740,11,0.43,6050,6240,6050,6830,5050,5940,6067.27,0.00,0,0,6233,6086,5953,5806,5673,6160,5880,135,890,500,4030,10,1,27025220,1686,-59.43,8.23,12,0.00,-105.00,758.00,7740,20220812,-19.38,4745,20221228,31.51,6840,-8.77,20230307,4950,26.06,20230102,7740,-19.38,20220812,4745,31.51,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230620,160945,00,50.00,KONEX,,,N,N,N,N,50,N,5940,-40,5,-0.67,15140650,2543,17.78,5820,6100,5820,6870,5090,5980,5953.85,0.00,0,0,6540,6260,5980,5700,5420,6120,5560,135,890,500,4060,10,1,27025220,1605,-56.57,7.84,12,0.01,-105.00,758.00,7740,20220812,-23.26,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,7740,-23.26,20220812,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230620,150723,00,50.00,KONEX,,,N,N,N,N,50,N,5940,-40,5,-0.67,13156690,2209,15.44,5820,6100,5820,6870,5090,5980,5955.95,0.00,0,0,6540,6260,5980,5700,5420,6120,5560,135,890,500,4060,10,1,27025220,1605,-56.57,7.84,12,0.01,-105.00,758.00,7740,20220812,-23.26,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,7740,-23.26,20220812,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230620,140748,00,50.00,KONEX,,,N,N,N,N,50,N,6000,20,2,0.33,10780690,1809,12.65,5820,6100,5820,6870,5090,5980,5959.47,0.00,0,0,6540,6260,5980,5700,5420,6120,5560,135,890,500,4060,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230620,130852,00,50.00,KONEX,,,N,N,N,N,50,N,6000,20,2,0.33,10780690,1809,12.65,5820,6100,5820,6870,5090,5980,5959.47,0.00,0,0,6540,6260,5980,5700,5420,6120,5560,135,890,500,4060,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230620,120258,00,50.00,KONEX,,,N,N,N,N,50,N,6000,20,2,0.33,10648750,1787,12.49,5820,6100,5820,6870,5090,5980,5959.01,0.00,0,0,6540,6260,5980,5700,5420,6120,5560,135,890,500,4060,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230620,110711,00,50.00,KONEX,,,N,N,N,N,50,N,6030,50,2,0.84,7450750,1254,8.77,5820,6100,5820,6870,5090,5980,5941.59,0.00,0,0,6540,6260,5980,5700,5420,6120,5560,135,890,500,4060,10,1,27025220,1630,-57.43,7.96,12,0.00,-105.00,758.00,7740,20220812,-22.09,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7740,-22.09,20220812,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230620,100239,00,50.00,KONEX,,,N,N,N,N,50,N,6030,50,2,0.84,7450750,1254,8.77,5820,6100,5820,6870,5090,5980,5941.59,0.00,0,0,6540,6260,5980,5700,5420,6120,5560,135,890,500,4060,10,1,27025220,1630,-57.43,7.96,12,0.00,-105.00,758.00,7740,20220812,-22.09,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7740,-22.09,20220812,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230620,090349,00,50.00,KONEX,,,N,N,N,N,50,N,5820,-160,5,-2.68,2415300,415,2.90,5820,5820,5820,6870,5090,5980,5820.00,0.00,0,0,6540,6260,5980,5700,5420,6120,5560,135,890,500,4060,10,1,27025220,1573,-55.43,7.68,12,0.00,-105.00,758.00,7740,20220812,-24.81,4745,20221228,22.66,6840,-14.91,20230307,4950,17.58,20230102,7740,-24.81,20220812,4745,22.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230619,160429,00,50.00,KONEX,,,N,N,N,N,50,N,5980,-220,5,-3.55,84080370,14305,162.24,6030,6260,5700,7130,5270,6200,5877.69,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,135,930,500,4210,10,1,27025220,1616,-56.95,7.89,12,0.05,-105.00,758.00,7740,20220812,-22.74,4745,20221228,26.03,6840,-12.57,20230307,4950,20.81,20230102,7740,-22.74,20220812,4745,26.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230619,150803,00,50.00,KONEX,,,N,N,N,N,50,N,5940,-260,5,-4.19,80294490,13671,155.05,6030,6260,5700,7130,5270,6200,5873.34,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,135,930,500,4210,10,1,27025220,1605,-56.57,7.84,12,0.05,-105.00,758.00,7740,20220812,-23.26,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,7740,-23.26,20220812,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230619,140727,00,50.00,KONEX,,,N,N,N,N,50,N,5940,-260,5,-4.19,80175690,13651,154.83,6030,6260,5700,7130,5270,6200,5873.25,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,135,930,500,4210,10,1,27025220,1605,-56.57,7.84,12,0.05,-105.00,758.00,7740,20220812,-23.26,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,7740,-23.26,20220812,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230619,130917,00,50.00,KONEX,,,N,N,N,N,50,N,5920,-280,5,-4.52,79475040,13533,153.49,6030,6260,5700,7130,5270,6200,5872.68,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,135,930,500,4210,10,1,27025220,1600,-56.38,7.81,12,0.05,-105.00,758.00,7740,20220812,-23.51,4745,20221228,24.76,6840,-13.45,20230307,4950,19.60,20230102,7740,-23.51,20220812,4745,24.76,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230619,120857,00,50.00,KONEX,,,N,N,N,N,50,N,5910,-290,5,-4.68,78385760,13349,151.40,6030,6260,5700,7130,5270,6200,5872.03,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,135,930,500,4210,10,1,27025220,1597,-56.29,7.80,12,0.05,-105.00,758.00,7740,20220812,-23.64,4745,20221228,24.55,6840,-13.60,20230307,4950,19.39,20230102,7740,-23.64,20220812,4745,24.55,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230619,111038,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-200,5,-3.23,23993700,4012,45.50,6030,6260,5900,7130,5270,6200,5980.48,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,135,930,500,4210,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230619,100332,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-200,5,-3.23,14367740,2393,27.14,6030,6260,6000,7130,5270,6200,6004.07,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,135,930,500,4210,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230619,090609,00,50.00,KONEX,,,N,N,N,N,50,N,6260,60,2,0.97,6015740,1001,11.35,6030,6260,6000,7130,5270,6200,6009.73,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,135,930,500,4210,10,1,27025220,1692,-59.62,8.26,12,0.00,-105.00,758.00,7740,20220812,-19.12,4745,20221228,31.93,6840,-8.48,20230307,4950,26.46,20230102,7740,-19.12,20220812,4745,31.93,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230616,160601,00,50.00,KONEX,,,N,N,N,N,50,N,6200,140,2,2.31,53053330,8817,184.77,6060,6200,6000,6960,5160,6060,6017.16,0.00,0,0,6273,6166,6083,5976,5893,6125,5935,135,900,500,4120,10,1,27025220,1676,-59.05,8.18,12,0.03,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230616,150223,00,50.00,KONEX,,,N,N,N,N,50,N,6050,-10,5,-0.17,48164240,8017,168.00,6060,6060,6000,6960,5160,6060,6007.76,0.00,0,0,6273,6166,6083,5976,5893,6125,5935,135,900,500,4120,10,1,27025220,1635,-57.62,7.98,12,0.03,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230616,140128,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-60,5,-0.99,40369790,6719,140.80,6060,6060,6000,6960,5160,6060,6008.30,0.00,0,0,6273,6166,6083,5976,5893,6125,5935,135,900,500,4120,10,1,27025220,1622,-57.14,7.92,12,0.02,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230616,130440,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-60,5,-0.99,23323290,3878,81.27,6060,6060,6000,6960,5160,6060,6014.26,0.00,0,0,6273,6166,6083,5976,5893,6125,5935,135,900,500,4120,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230616,120824,00,50.00,KONEX,,,N,N,N,N,50,N,6060,0,3,0.00,18880780,3138,65.76,6060,6060,6000,6960,5160,6060,6016.82,0.00,0,0,6273,6166,6083,5976,5893,6125,5935,135,900,500,4120,10,1,27025220,1638,-57.71,7.99,12,0.01,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230616,110529,00,50.00,KONEX,,,N,N,N,N,50,N,6000,-60,5,-0.99,17669780,2938,61.57,6060,6060,6000,6960,5160,6060,6014.22,0.00,0,0,6273,6166,6083,5976,5893,6125,5935,135,900,500,4120,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230616,100211,00,50.00,KONEX,,,N,N,N,N,50,N,6060,0,3,0.00,3021060,501,10.50,6060,6060,6010,6960,5160,6060,6030.06,0.00,0,0,6273,6166,6083,5976,5893,6125,5935,135,900,500,4120,10,1,27025220,1638,-57.71,7.99,12,0.00,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230616,090726,00,50.00,KONEX,,,N,N,N,N,50,N,6060,0,3,0.00,1212000,200,4.19,6060,6060,6060,6960,5160,6060,6060.00,0.00,0,0,6273,6166,6083,5976,5893,6125,5935,135,900,500,4120,10,1,27025220,1638,-57.71,7.99,12,0.00,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230615,150314,00,50.00,KONEX,,,N,N,N,N,50,N,6060,-140,5,-2.26,25693450,4272,43.43,6190,6190,6000,7130,5270,6200,6014.38,0.00,0,0,6440,6320,6160,6040,5880,6240,5960,135,930,500,4210,10,1,27025220,1638,-57.71,7.99,12,0.02,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230615,141054,00,50.00,KONEX,,,N,N,N,N,50,N,6070,-130,5,-2.10,25632850,4262,43.33,6190,6190,6000,7130,5270,6200,6014.28,0.00,0,0,6440,6320,6160,6040,5880,6240,5960,135,930,500,4210,10,1,27025220,1640,-57.81,8.01,12,0.02,-105.00,758.00,7740,20220812,-21.58,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,7740,-21.58,20220812,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230615,130757,00,50.00,KONEX,,,N,N,N,N,50,N,6070,-130,5,-2.10,25632850,4262,43.33,6190,6190,6000,7130,5270,6200,6014.28,0.00,0,0,6440,6320,6160,6040,5880,6240,5960,135,930,500,4210,10,1,27025220,1640,-57.81,8.01,12,0.02,-105.00,758.00,7740,20220812,-21.58,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,7740,-21.58,20220812,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230615,120750,00,50.00,KONEX,,,N,N,N,N,50,N,6040,-160,5,-2.58,18990170,3157,32.10,6190,6190,6000,7130,5270,6200,6015.26,0.00,0,0,6440,6320,6160,6040,5880,6240,5960,135,930,500,4210,10,1,27025220,1632,-57.52,7.97,12,0.01,-105.00,758.00,7740,20220812,-21.96,4745,20221228,27.29,6840,-11.70,20230307,4950,22.02,20230102,7740,-21.96,20220812,4745,27.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230615,110401,00,50.00,KONEX,,,N,N,N,N,50,N,6090,-110,5,-1.77,18124220,3014,30.64,6190,6190,6000,7130,5270,6200,6013.34,0.00,0,0,6440,6320,6160,6040,5880,6240,5960,135,930,500,4210,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20230611,184507,00,50.00,KONEX,,,N,N,N,N,50,N,6200,50,2,0.81,28114830,4546,125.96,6330,6330,6150,7070,5230,6150,6184.52,0.00,0,0,6543,6346,6173,5976,5803,6445,6075,135,920,500,4180,10,1,27025220,1676,-59.05,8.18,12,0.02,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|