118 lines
46 KiB
CSV
118 lines
46 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
|
|
20240123,120915,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,5961190,1065,123.41,5720,5720,5550,6500,4820,5660,5597.36,0.00,0,0,5733,5696,5643,5606,5553,5670,5580,135,840,500,3840,10,1,27025220,1530,-53.90,7.47,12,0.00,-105.00,758.00,6840,20230307,-17.25,5050,20231221,12.08,5850,-3.25,20240111,5300,6.79,20240102,6840,-17.25,20230307,5050,12.08,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240123,110911,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-60,5,-1.06,5605720,1001,115.99,5720,5720,5600,6500,4820,5660,5600.12,0.00,0,0,5733,5696,5643,5606,5553,5670,5580,135,840,500,3840,10,1,27025220,1513,-53.33,7.39,12,0.00,-105.00,758.00,6840,20230307,-18.13,5050,20231221,10.89,5850,-4.27,20240111,5300,5.66,20240102,6840,-18.13,20230307,5050,10.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240123,100911,57,100.00,KONEX,,,N,N,N,N, ,N,5720,60,2,1.06,5720,1,0.12,5720,5720,5720,6500,4820,5660,5720.00,0.00,0,0,5733,5696,5643,5606,5553,5670,5580,135,840,500,3840,10,1,27025220,1546,-54.48,7.55,12,0.00,-105.00,758.00,6840,20230307,-16.37,5050,20231221,13.27,5850,-2.22,20240111,5300,7.92,20240102,6840,-16.37,20230307,5050,13.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240123,090911,57,100.00,KONEX,,,N,N,N,N, ,N,5720,60,2,1.06,5720,1,0.12,5720,5720,5720,6500,4820,5660,5720.00,0.00,0,0,5733,5696,5643,5606,5553,5670,5580,135,840,500,3840,10,1,27025220,1546,-54.48,7.55,12,0.00,-105.00,758.00,6840,20230307,-16.37,5050,20231221,13.27,5850,-2.22,20240111,5300,7.92,20240102,6840,-16.37,20230307,5050,13.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240119,160905,57,100.00,KONEX,,,N,N,N,N, ,N,5580,10,2,0.18,49462030,8989,826.19,5610,5610,5500,6400,4740,5570,5502.51,0.00,0,0,5756,5662,5576,5482,5396,5620,5440,135,830,500,3780,10,1,27025220,1508,-53.14,7.36,12,0.03,-105.00,758.00,6840,20230307,-18.42,5050,20231221,10.50,5850,-4.62,20240111,5300,5.28,20240102,6840,-18.42,20230307,5050,10.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240119,150908,57,100.00,KONEX,,,N,N,N,N, ,N,5540,-30,5,-0.54,48901450,8888,816.91,5610,5610,5500,6400,4740,5570,5501.96,0.00,0,0,5756,5662,5576,5482,5396,5620,5440,135,830,500,3780,10,1,27025220,1497,-52.76,7.31,12,0.03,-105.00,758.00,6840,20230307,-19.01,5050,20231221,9.70,5850,-5.30,20240111,5300,4.53,20240102,6840,-19.01,20230307,5050,9.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240119,140906,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-20,5,-0.36,45799370,8326,765.26,5610,5610,5500,6400,4740,5570,5500.77,0.00,0,0,5756,5662,5576,5482,5396,5620,5440,135,830,500,3780,10,1,27025220,1500,-52.86,7.32,12,0.03,-105.00,758.00,6840,20230307,-18.86,5050,20231221,9.90,5850,-5.13,20240111,5300,4.72,20240102,6840,-18.86,20230307,5050,9.90,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240119,130906,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-20,5,-0.36,45799370,8326,765.26,5610,5610,5500,6400,4740,5570,5500.77,0.00,0,0,5756,5662,5576,5482,5396,5620,5440,135,830,500,3780,10,1,27025220,1500,-52.86,7.32,12,0.03,-105.00,758.00,6840,20230307,-18.86,5050,20231221,9.90,5850,-5.13,20240111,5300,4.72,20240102,6840,-18.86,20230307,5050,9.90,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240119,120910,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-70,5,-1.26,45793820,8325,765.17,5610,5610,5500,6400,4740,5570,5500.76,0.00,0,0,5756,5662,5576,5482,5396,5620,5440,135,830,500,3780,10,1,27025220,1486,-52.38,7.26,12,0.03,-105.00,758.00,6840,20230307,-19.59,5050,20231221,8.91,5850,-5.98,20240111,5300,3.77,20240102,6840,-19.59,20230307,5050,8.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240119,110909,57,100.00,KONEX,,,N,N,N,N, ,N,5570,0,3,0.00,31278320,5686,522.61,5610,5610,5500,6400,4740,5570,5500.94,0.00,0,0,5756,5662,5576,5482,5396,5620,5440,135,830,500,3780,10,1,27025220,1505,-53.05,7.35,12,0.02,-105.00,758.00,6840,20230307,-18.57,5050,20231221,10.30,5850,-4.79,20240111,5300,5.09,20240102,6840,-18.57,20230307,5050,10.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240119,100913,57,100.00,KONEX,,,N,N,N,N, ,N,5510,-60,5,-1.08,29504200,5364,493.01,5610,5610,5500,6400,4740,5570,5500.41,0.00,0,0,5756,5662,5576,5482,5396,5620,5440,135,830,500,3780,10,1,27025220,1489,-52.48,7.27,12,0.02,-105.00,758.00,6840,20230307,-19.44,5050,20231221,9.11,5850,-5.81,20240111,5300,3.96,20240102,6840,-19.44,20230307,5050,9.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240119,090906,57,100.00,KONEX,,,N,N,N,N, ,N,5610,40,2,0.72,5610,1,0.09,5610,5610,5610,6400,4740,5570,5610.00,0.00,0,0,5756,5662,5576,5482,5396,5620,5440,135,830,500,3780,10,1,27025220,1516,-53.43,7.40,12,0.00,-105.00,758.00,6840,20230307,-17.98,5050,20231221,11.09,5850,-4.10,20240111,5300,5.85,20240102,6840,-17.98,20230307,5050,11.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240118,160904,57,100.00,KONEX,,,N,N,N,N, ,N,5570,-40,5,-0.71,6012780,1088,20.03,5670,5670,5490,6450,4770,5610,5526.45,0.00,0,0,5750,5680,5600,5530,5450,5640,5490,135,840,500,3810,10,1,27025220,1505,-53.05,7.35,12,0.00,-105.00,758.00,6840,20230307,-18.57,5050,20231221,10.30,5850,-4.79,20240111,5300,5.09,20240102,6840,-18.57,20230307,5050,10.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240118,150905,57,100.00,KONEX,,,N,N,N,N, ,N,5570,-40,5,-0.71,6007210,1087,20.01,5670,5670,5490,6450,4770,5610,5526.41,0.00,0,0,5750,5680,5600,5530,5450,5640,5490,135,840,500,3810,10,1,27025220,1505,-53.05,7.35,12,0.00,-105.00,758.00,6840,20230307,-18.57,5050,20231221,10.30,5850,-4.79,20240111,5300,5.09,20240102,6840,-18.57,20230307,5050,10.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240118,140905,57,100.00,KONEX,,,N,N,N,N, ,N,5530,-80,5,-1.43,3237720,584,10.75,5670,5670,5530,6450,4770,5610,5544.04,0.00,0,0,5750,5680,5600,5530,5450,5640,5490,135,840,500,3810,10,1,27025220,1494,-52.67,7.30,12,0.00,-105.00,758.00,6840,20230307,-19.15,5050,20231221,9.50,5850,-5.47,20240111,5300,4.34,20240102,6840,-19.15,20230307,5050,9.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240118,130903,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-20,5,-0.36,3232190,583,10.73,5670,5670,5530,6450,4770,5610,5544.07,0.00,0,0,5750,5680,5600,5530,5450,5640,5490,135,840,500,3810,10,1,27025220,1511,-53.24,7.37,12,0.00,-105.00,758.00,6840,20230307,-18.27,5050,20231221,10.69,5850,-4.44,20240111,5300,5.47,20240102,6840,-18.27,20230307,5050,10.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240118,120906,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-10,5,-0.18,3176290,573,10.55,5670,5670,5530,6450,4770,5610,5543.26,0.00,0,0,5750,5680,5600,5530,5450,5640,5490,135,840,500,3810,10,1,27025220,1513,-53.33,7.39,12,0.00,-105.00,758.00,6840,20230307,-18.13,5050,20231221,10.89,5850,-4.27,20240111,5300,5.66,20240102,6840,-18.13,20230307,5050,10.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240118,110907,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-10,5,-0.18,2779390,502,9.24,5670,5670,5530,6450,4770,5610,5536.63,0.00,0,0,5750,5680,5600,5530,5450,5640,5490,135,840,500,3810,10,1,27025220,1513,-53.33,7.39,12,0.00,-105.00,758.00,6840,20230307,-18.13,5050,20231221,10.89,5850,-4.27,20240111,5300,5.66,20240102,6840,-18.13,20230307,5050,10.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240118,100902,57,100.00,KONEX,,,N,N,N,N, ,N,5670,60,2,1.07,5670,1,0.02,5670,5670,5670,6450,4770,5610,5670.00,0.00,0,0,5750,5680,5600,5530,5450,5640,5490,135,840,500,3810,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,5050,20231221,12.28,5850,-3.08,20240111,5300,6.98,20240102,6840,-17.11,20230307,5050,12.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240118,090903,57,100.00,KONEX,,,N,N,N,N, ,N,5670,60,2,1.07,5670,1,0.02,5670,5670,5670,6450,4770,5610,5670.00,0.00,0,0,5750,5680,5600,5530,5450,5640,5490,135,840,500,3810,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,5050,20231221,12.28,5850,-3.08,20240111,5300,6.98,20240102,6840,-17.11,20230307,5050,12.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240117,160902,57,100.00,KONEX,,,N,N,N,N, ,N,5610,60,2,1.08,30077870,5433,45.58,5670,5670,5520,6380,4720,5550,5536.14,0.00,0,0,5776,5662,5586,5472,5396,5625,5435,135,830,500,3770,10,1,27025220,1516,-53.43,7.40,12,0.02,-105.00,758.00,6840,20230307,-17.98,5050,20231221,11.09,5850,-4.10,20240111,5300,5.85,20240102,6840,-17.98,20230307,5050,11.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240117,150905,57,100.00,KONEX,,,N,N,N,N, ,N,5610,60,2,1.08,29518260,5332,44.73,5670,5670,5520,6380,4720,5550,5536.06,0.00,0,0,5776,5662,5586,5472,5396,5625,5435,135,830,500,3770,10,1,27025220,1516,-53.43,7.40,12,0.02,-105.00,758.00,6840,20230307,-17.98,5050,20231221,11.09,5850,-4.10,20240111,5300,5.85,20240102,6840,-17.98,20230307,5050,11.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240117,140901,57,100.00,KONEX,,,N,N,N,N, ,N,5610,60,2,1.08,29518260,5332,44.73,5670,5670,5520,6380,4720,5550,5536.06,0.00,0,0,5776,5662,5586,5472,5396,5625,5435,135,830,500,3770,10,1,27025220,1516,-53.43,7.40,12,0.02,-105.00,758.00,6840,20230307,-17.98,5050,20231221,11.09,5850,-4.10,20240111,5300,5.85,20240102,6840,-17.98,20230307,5050,11.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240117,130902,57,100.00,KONEX,,,N,N,N,N, ,N,5600,50,2,0.90,26747640,4831,40.53,5670,5670,5520,6380,4720,5550,5536.67,0.00,0,0,5776,5662,5586,5472,5396,5625,5435,135,830,500,3770,10,1,27025220,1513,-53.33,7.39,12,0.02,-105.00,758.00,6840,20230307,-18.13,5050,20231221,10.89,5850,-4.27,20240111,5300,5.66,20240102,6840,-18.13,20230307,5050,10.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240117,120904,57,100.00,KONEX,,,N,N,N,N, ,N,5600,50,2,0.90,21911240,3962,33.24,5670,5670,5520,6380,4720,5550,5530.35,0.00,0,0,5776,5662,5586,5472,5396,5625,5435,135,830,500,3770,10,1,27025220,1513,-53.33,7.39,12,0.01,-105.00,758.00,6840,20230307,-18.13,5050,20231221,10.89,5850,-4.27,20240111,5300,5.66,20240102,6840,-18.13,20230307,5050,10.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240117,110904,57,100.00,KONEX,,,N,N,N,N, ,N,5620,70,2,1.26,19024240,3442,28.87,5670,5670,5520,6380,4720,5550,5527.09,0.00,0,0,5776,5662,5586,5472,5396,5625,5435,135,830,500,3770,10,1,27025220,1519,-53.52,7.41,12,0.01,-105.00,758.00,6840,20230307,-17.84,5050,20231221,11.29,5850,-3.93,20240111,5300,6.04,20240102,6840,-17.84,20230307,5050,11.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240117,100901,57,100.00,KONEX,,,N,N,N,N, ,N,5620,70,2,1.26,19024240,3442,28.87,5670,5670,5520,6380,4720,5550,5527.09,0.00,0,0,5776,5662,5586,5472,5396,5625,5435,135,830,500,3770,10,1,27025220,1519,-53.52,7.41,12,0.01,-105.00,758.00,6840,20230307,-17.84,5050,20231221,11.29,5850,-3.93,20240111,5300,6.04,20240102,6840,-17.84,20230307,5050,11.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240117,090904,57,100.00,KONEX,,,N,N,N,N, ,N,5530,-20,5,-0.36,11065670,2001,16.79,5670,5670,5530,6380,4720,5550,5530.07,0.00,0,0,5776,5662,5586,5472,5396,5625,5435,135,830,500,3770,10,1,27025220,1494,-52.67,7.30,12,0.01,-105.00,758.00,6840,20230307,-19.15,5050,20231221,9.50,5850,-5.47,20240111,5300,4.34,20240102,6840,-19.15,20230307,5050,9.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240116,160901,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-130,5,-2.29,66995980,11921,797.39,5690,5700,5510,6530,4830,5680,5620.00,0.00,0,0,5820,5750,5630,5560,5440,5690,5500,135,850,500,3860,10,1,27025220,1500,-52.86,7.32,12,0.04,-105.00,758.00,6840,20230307,-18.86,5050,20231221,9.90,5850,-5.13,20240111,5300,4.72,20240102,6840,-18.86,20230307,5050,9.90,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240116,150858,57,100.00,KONEX,,,N,N,N,N, ,N,5690,10,2,0.18,55667090,9880,660.87,5690,5700,5510,6530,4830,5680,5634.32,0.00,0,0,5820,5750,5630,5560,5440,5690,5500,135,850,500,3860,10,1,27025220,1538,-54.19,7.51,12,0.04,-105.00,758.00,6840,20230307,-16.81,5050,20231221,12.67,5850,-2.74,20240111,5300,7.36,20240102,6840,-16.81,20230307,5050,12.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240116,140901,57,100.00,KONEX,,,N,N,N,N, ,N,5700,20,2,0.35,55521100,9854,659.13,5690,5700,5510,6530,4830,5680,5634.37,0.00,0,0,5820,5750,5630,5560,5440,5690,5500,135,850,500,3860,10,1,27025220,1540,-54.29,7.52,12,0.04,-105.00,758.00,6840,20230307,-16.67,5050,20231221,12.87,5850,-2.56,20240111,5300,7.55,20240102,6840,-16.67,20230307,5050,12.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240116,130903,57,100.00,KONEX,,,N,N,N,N, ,N,5640,-40,5,-0.70,15313330,2754,184.21,5690,5700,5510,6530,4830,5680,5560.40,0.00,0,0,5820,5750,5630,5560,5440,5690,5500,135,850,500,3860,10,1,27025220,1524,-53.71,7.44,12,0.01,-105.00,758.00,6840,20230307,-17.54,5050,20231221,11.68,5850,-3.59,20240111,5300,6.42,20240102,6840,-17.54,20230307,5050,11.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240116,120900,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-80,5,-1.41,15307690,2753,184.15,5690,5700,5510,6530,4830,5680,5560.37,0.00,0,0,5820,5750,5630,5560,5440,5690,5500,135,850,500,3860,10,1,27025220,1513,-53.33,7.39,12,0.01,-105.00,758.00,6840,20230307,-18.13,5050,20231221,10.89,5850,-4.27,20240111,5300,5.66,20240102,6840,-18.13,20230307,5050,10.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240116,110859,57,100.00,KONEX,,,N,N,N,N, ,N,5690,10,2,0.18,14019390,2523,168.76,5690,5700,5510,6530,4830,5680,5556.63,0.00,0,0,5820,5750,5630,5560,5440,5690,5500,135,850,500,3860,10,1,27025220,1538,-54.19,7.51,12,0.01,-105.00,758.00,6840,20230307,-16.81,5050,20231221,12.67,5850,-2.74,20240111,5300,7.36,20240102,6840,-16.81,20230307,5050,12.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240116,100859,57,100.00,KONEX,,,N,N,N,N, ,N,5700,20,2,0.35,11213700,2022,135.25,5690,5700,5510,6530,4830,5680,5545.85,0.00,0,0,5820,5750,5630,5560,5440,5690,5500,135,850,500,3860,10,1,27025220,1540,-54.29,7.52,12,0.01,-105.00,758.00,6840,20230307,-16.67,5050,20231221,12.87,5850,-2.56,20240111,5300,7.55,20240102,6840,-16.67,20230307,5050,12.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240116,090857,57,100.00,KONEX,,,N,N,N,N, ,N,5690,10,2,0.18,5690,1,0.07,5690,5690,5690,6530,4830,5680,5690.00,0.00,0,0,5820,5750,5630,5560,5440,5690,5500,135,850,500,3860,10,1,27025220,1538,-54.19,7.51,12,0.00,-105.00,758.00,6840,20230307,-16.81,5050,20231221,12.67,5850,-2.74,20240111,5300,7.36,20240102,6840,-16.81,20230307,5050,12.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240115,160857,57,100.00,KONEX,,,N,N,N,N, ,N,5680,0,3,0.00,8427300,1495,6.09,5700,5700,5510,6530,4830,5680,5636.99,0.00,0,0,5793,5736,5643,5586,5493,5765,5615,135,850,500,3860,10,1,27025220,1535,-54.10,7.49,12,0.01,-105.00,758.00,6840,20230307,-16.96,4990,20230109,13.83,5850,-2.91,20240111,5300,7.17,20240102,6840,-16.96,20230307,5050,12.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240115,150858,57,100.00,KONEX,,,N,N,N,N, ,N,5680,0,3,0.00,5595980,993,4.04,5700,5700,5510,6530,4830,5680,5635.43,0.00,0,0,5793,5736,5643,5586,5493,5765,5615,135,850,500,3860,10,1,27025220,1535,-54.10,7.49,12,0.00,-105.00,758.00,6840,20230307,-16.96,4990,20230109,13.83,5850,-2.91,20240111,5300,7.17,20240102,6840,-16.96,20230307,5050,12.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240115,140858,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-60,5,-1.06,2658330,473,1.93,5700,5700,5510,6530,4830,5680,5620.15,0.00,0,0,5793,5736,5643,5586,5493,5765,5615,135,850,500,3860,10,1,27025220,1519,-53.52,7.41,12,0.00,-105.00,758.00,6840,20230307,-17.84,4990,20230109,12.63,5850,-3.93,20240111,5300,6.04,20240102,6840,-17.84,20230307,5050,11.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240115,130856,57,100.00,KONEX,,,N,N,N,N, ,N,5690,10,2,0.18,121590,22,0.09,5700,5700,5510,6530,4830,5680,5526.82,0.00,0,0,5793,5736,5643,5586,5493,5765,5615,135,850,500,3860,10,1,27025220,1538,-54.19,7.51,12,0.00,-105.00,758.00,6840,20230307,-16.81,4990,20230109,14.03,5850,-2.74,20240111,5300,7.36,20240102,6840,-16.81,20230307,5050,12.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240115,120857,57,100.00,KONEX,,,N,N,N,N, ,N,5690,10,2,0.18,121590,22,0.09,5700,5700,5510,6530,4830,5680,5526.82,0.00,0,0,5793,5736,5643,5586,5493,5765,5615,135,850,500,3860,10,1,27025220,1538,-54.19,7.51,12,0.00,-105.00,758.00,6840,20230307,-16.81,4990,20230109,14.03,5850,-2.74,20240111,5300,7.36,20240102,6840,-16.81,20230307,5050,12.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240115,110856,57,100.00,KONEX,,,N,N,N,N, ,N,5690,10,2,0.18,121590,22,0.09,5700,5700,5510,6530,4830,5680,5526.82,0.00,0,0,5793,5736,5643,5586,5493,5765,5615,135,850,500,3860,10,1,27025220,1538,-54.19,7.51,12,0.00,-105.00,758.00,6840,20230307,-16.81,4990,20230109,14.03,5850,-2.74,20240111,5300,7.36,20240102,6840,-16.81,20230307,5050,12.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240115,100854,57,100.00,KONEX,,,N,N,N,N, ,N,5690,10,2,0.18,121590,22,0.09,5700,5700,5510,6530,4830,5680,5526.82,0.00,0,0,5793,5736,5643,5586,5493,5765,5615,135,850,500,3860,10,1,27025220,1538,-54.19,7.51,12,0.00,-105.00,758.00,6840,20230307,-16.81,4990,20230109,14.03,5850,-2.74,20240111,5300,7.36,20240102,6840,-16.81,20230307,5050,12.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240115,090856,57,100.00,KONEX,,,N,N,N,N, ,N,5700,20,2,0.35,5700,1,0.00,5700,5700,5700,6530,4830,5680,5700.00,0.00,0,0,5793,5736,5643,5586,5493,5765,5615,135,850,500,3860,10,1,27025220,1540,-54.29,7.52,12,0.00,-105.00,758.00,6840,20230307,-16.67,4990,20230109,14.23,5850,-2.56,20240111,5300,7.55,20240102,6840,-16.67,20230307,5050,12.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240112,160908,57,100.00,KONEX,,,N,N,N,N, ,N,5680,40,2,0.71,136635680,24564,66.25,5550,5700,5550,6480,4800,5640,5562.44,0.00,0,0,5966,5802,5686,5522,5406,5745,5465,135,840,500,3830,10,1,27025220,1535,-54.10,7.49,12,0.09,-105.00,758.00,6840,20230307,-16.96,4990,20230109,13.83,5850,-2.91,20240111,5300,7.17,20240102,6840,-16.96,20230307,5050,12.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240112,150855,57,100.00,KONEX,,,N,N,N,N, ,N,5680,40,2,0.71,136635680,24564,66.25,5550,5700,5550,6480,4800,5640,5562.44,0.00,0,0,5966,5802,5686,5522,5406,5745,5465,135,840,500,3830,10,1,27025220,1535,-54.10,7.49,12,0.09,-105.00,758.00,6840,20230307,-16.96,4990,20230109,13.83,5850,-2.91,20240111,5300,7.17,20240102,6840,-16.96,20230307,5050,12.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240112,140854,57,100.00,KONEX,,,N,N,N,N, ,N,5610,-30,5,-0.53,133824320,24062,64.89,5550,5700,5550,6480,4800,5640,5561.65,0.00,0,0,5966,5802,5686,5522,5406,5745,5465,135,840,500,3830,10,1,27025220,1516,-53.43,7.40,12,0.09,-105.00,758.00,6840,20230307,-17.98,4990,20230109,12.42,5850,-4.10,20240111,5300,5.85,20240102,6840,-17.98,20230307,5050,11.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240112,130849,57,100.00,KONEX,,,N,N,N,N, ,N,5700,60,2,1.06,127313530,22901,61.76,5550,5700,5550,6480,4800,5640,5559.30,0.00,0,0,5966,5802,5686,5522,5406,5745,5465,135,840,500,3830,10,1,27025220,1540,-54.29,7.52,12,0.08,-105.00,758.00,6840,20230307,-16.67,4990,20230109,14.23,5850,-2.56,20240111,5300,7.55,20240102,6840,-16.67,20230307,5050,12.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240112,120854,57,100.00,KONEX,,,N,N,N,N, ,N,5700,60,2,1.06,125316030,22550,60.82,5550,5700,5550,6480,4800,5640,5557.25,0.00,0,0,5966,5802,5686,5522,5406,5745,5465,135,840,500,3830,10,1,27025220,1540,-54.29,7.52,12,0.08,-105.00,758.00,6840,20230307,-16.67,4990,20230109,14.23,5850,-2.56,20240111,5300,7.55,20240102,6840,-16.67,20230307,5050,12.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240112,110850,57,100.00,KONEX,,,N,N,N,N, ,N,5560,-80,5,-1.42,8935920,1602,4.32,5550,5670,5550,6480,4800,5640,5577.98,0.00,0,0,5966,5802,5686,5522,5406,5745,5465,135,840,500,3830,10,1,27025220,1503,-52.95,7.34,12,0.01,-105.00,758.00,6840,20230307,-18.71,4990,20230109,11.42,5850,-4.96,20240111,5300,4.91,20240102,6840,-18.71,20230307,5050,10.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240112,100850,57,100.00,KONEX,,,N,N,N,N, ,N,5660,20,2,0.35,67820,12,0.03,5550,5670,5550,6480,4800,5640,5651.67,0.00,0,0,5966,5802,5686,5522,5406,5745,5465,135,840,500,3830,10,1,27025220,1530,-53.90,7.47,12,0.00,-105.00,758.00,6840,20230307,-17.25,4990,20230109,13.43,5850,-3.25,20240111,5300,6.79,20240102,6840,-17.25,20230307,5050,12.08,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240112,090852,57,100.00,KONEX,,,N,N,N,N, ,N,5670,30,2,0.53,11220,2,0.01,5550,5670,5550,6480,4800,5640,5610.00,0.00,0,0,5966,5802,5686,5522,5406,5745,5465,135,840,500,3830,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,4990,20230109,13.63,5850,-3.08,20240111,5300,6.98,20240102,6840,-17.11,20230307,5050,12.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240111,160846,57,100.00,KONEX,,,N,N,N,N, ,N,5640,-10,5,-0.18,209096620,37079,647.33,5680,5850,5570,6490,4810,5650,5626.08,0.00,0,0,5796,5722,5626,5552,5456,5675,5505,135,840,500,3840,10,1,27025220,1524,-53.71,7.44,12,0.14,-105.00,758.00,6840,20230307,-17.54,4980,20230105,13.25,5850,-3.59,20240111,5300,6.42,20240102,6840,-17.54,20230307,5050,11.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240111,150852,57,100.00,KONEX,,,N,N,N,N, ,N,5640,-10,5,-0.18,11696620,2079,36.30,5680,5850,5570,6490,4810,5650,5626.08,0.00,0,0,5796,5722,5626,5552,5456,5675,5505,135,840,500,3840,10,1,27025220,1524,-53.71,7.44,12,0.01,-105.00,758.00,6840,20230307,-17.54,4980,20230105,13.25,5850,-3.59,20240111,5300,6.42,20240102,6840,-17.54,20230307,5050,11.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240111,140849,57,100.00,KONEX,,,N,N,N,N, ,N,5640,-10,5,-0.18,11696620,2079,36.30,5680,5850,5570,6490,4810,5650,5626.08,0.00,0,0,5796,5722,5626,5552,5456,5675,5505,135,840,500,3840,10,1,27025220,1524,-53.71,7.44,12,0.01,-105.00,758.00,6840,20230307,-17.54,4980,20230105,13.25,5850,-3.59,20240111,5300,6.42,20240102,6840,-17.54,20230307,5050,11.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240111,130847,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-30,5,-0.53,4987670,877,15.31,5680,5850,5610,6490,4810,5650,5687.19,0.00,0,0,5796,5722,5626,5552,5456,5675,5505,135,840,500,3840,10,1,27025220,1519,-53.52,7.41,12,0.00,-105.00,758.00,6840,20230307,-17.84,4980,20230105,12.85,5850,-3.93,20240111,5300,6.04,20240102,6840,-17.84,20230307,5050,11.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240111,120847,57,100.00,KONEX,,,N,N,N,N, ,N,5610,-40,5,-0.71,4914610,864,15.08,5680,5850,5610,6490,4810,5650,5688.21,0.00,0,0,5796,5722,5626,5552,5456,5675,5505,135,840,500,3840,10,1,27025220,1516,-53.43,7.40,12,0.00,-105.00,758.00,6840,20230307,-17.98,4980,20230105,12.65,5850,-4.10,20240111,5300,5.85,20240102,6840,-17.98,20230307,5050,11.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240111,110849,57,100.00,KONEX,,,N,N,N,N, ,N,5670,20,2,0.35,4562340,802,14.00,5680,5700,5670,6490,4810,5650,5688.70,0.00,0,0,5796,5722,5626,5552,5456,5675,5505,135,840,500,3840,10,1,27025220,1532,-54.00,7.48,12,0.00,-105.00,758.00,6840,20230307,-17.11,4980,20230105,13.86,5800,-2.24,20240103,5300,6.98,20240102,6840,-17.11,20230307,5050,12.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240111,100848,57,100.00,KONEX,,,N,N,N,N, ,N,5680,30,2,0.53,408260,72,1.26,5680,5680,5670,6490,4810,5650,5670.28,0.00,0,0,5796,5722,5626,5552,5456,5675,5505,135,840,500,3840,10,1,27025220,1535,-54.10,7.49,12,0.00,-105.00,758.00,6840,20230307,-16.96,4980,20230105,14.06,5800,-2.07,20240103,5300,7.17,20240102,6840,-16.96,20230307,5050,12.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240111,090848,57,100.00,KONEX,,,N,N,N,N, ,N,5680,30,2,0.53,5680,1,0.02,5680,5680,5680,6490,4810,5650,5680.00,0.00,0,0,5796,5722,5626,5552,5456,5675,5505,135,840,500,3840,10,1,27025220,1535,-54.10,7.49,12,0.00,-105.00,758.00,6840,20230307,-16.96,4980,20230105,14.06,5800,-2.07,20240103,5300,7.17,20240102,6840,-16.96,20230307,5050,12.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240110,160845,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-30,5,-0.53,31957060,5728,4582.40,5700,5700,5530,6530,4830,5680,5579.10,0.00,0,0,5866,5772,5636,5542,5406,5705,5475,135,850,500,3860,10,1,27025220,1527,-53.81,7.45,12,0.02,-105.00,758.00,6840,20230307,-17.40,4980,20230105,13.45,5800,-2.59,20240103,5300,6.60,20240102,6840,-17.40,20230307,5050,11.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240110,150847,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-30,5,-0.53,31900560,5718,4574.40,5700,5700,5530,6530,4830,5680,5578.97,0.00,0,0,5866,5772,5636,5542,5406,5705,5475,135,850,500,3860,10,1,27025220,1527,-53.81,7.45,12,0.02,-105.00,758.00,6840,20230307,-17.40,4980,20230105,13.45,5800,-2.59,20240103,5300,6.60,20240102,6840,-17.40,20230307,5050,11.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240110,140849,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-80,5,-1.41,23599730,4241,3392.80,5700,5700,5530,6530,4830,5680,5564.66,0.00,0,0,5866,5772,5636,5542,5406,5705,5475,135,850,500,3860,10,1,27025220,1513,-53.33,7.39,12,0.02,-105.00,758.00,6840,20230307,-18.13,4980,20230105,12.45,5800,-3.45,20240103,5300,5.66,20240102,6840,-18.13,20230307,5050,10.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240110,130845,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-80,5,-1.41,21919730,3941,3152.80,5700,5700,5530,6530,4830,5680,5561.97,0.00,0,0,5866,5772,5636,5542,5406,5705,5475,135,850,500,3860,10,1,27025220,1513,-53.33,7.39,12,0.01,-105.00,758.00,6840,20230307,-18.13,4980,20230105,12.45,5800,-3.45,20240103,5300,5.66,20240102,6840,-18.13,20230307,5050,10.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240110,120847,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-80,5,-1.41,19284930,3470,2776.00,5700,5700,5530,6530,4830,5680,5557.62,0.00,0,0,5866,5772,5636,5542,5406,5705,5475,135,850,500,3860,10,1,27025220,1513,-53.33,7.39,12,0.01,-105.00,758.00,6840,20230307,-18.13,4980,20230105,12.45,5800,-3.45,20240103,5300,5.66,20240102,6840,-18.13,20230307,5050,10.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240110,110846,57,100.00,KONEX,,,N,N,N,N, ,N,5640,-40,5,-0.70,14827330,2674,2139.20,5700,5700,5530,6530,4830,5680,5545.00,0.00,0,0,5866,5772,5636,5542,5406,5705,5475,135,850,500,3860,10,1,27025220,1524,-53.71,7.44,12,0.01,-105.00,758.00,6840,20230307,-17.54,4980,20230105,13.25,5800,-2.76,20240103,5300,6.42,20240102,6840,-17.54,20230307,5050,11.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240110,100845,57,100.00,KONEX,,,N,N,N,N, ,N,5700,20,2,0.35,125000,22,17.60,5700,5700,5680,6530,4830,5680,5681.82,0.00,0,0,5866,5772,5636,5542,5406,5705,5475,135,850,500,3860,10,1,27025220,1540,-54.29,7.52,12,0.00,-105.00,758.00,6840,20230307,-16.67,4980,20230105,14.46,5800,-1.72,20240103,5300,7.55,20240102,6840,-16.67,20230307,5050,12.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240110,090845,57,100.00,KONEX,,,N,N,N,N, ,N,5680,0,3,0.00,119300,21,16.80,5700,5700,5680,6530,4830,5680,5680.95,0.00,0,0,5866,5772,5636,5542,5406,5705,5475,135,850,500,3860,10,1,27025220,1535,-54.10,7.49,12,0.00,-105.00,758.00,6840,20230307,-16.96,4980,20230105,14.06,5800,-2.07,20240103,5300,7.17,20240102,6840,-16.96,20230307,5050,12.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240109,160843,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-50,5,-0.87,697860,125,38.70,5730,5730,5500,6580,4880,5730,5582.88,0.00,0,0,5950,5840,5670,5560,5390,5755,5475,135,850,500,3890,10,1,27025220,1535,-54.10,7.49,12,0.00,-105.00,758.00,6840,20230307,-16.96,4980,20230105,14.06,5800,-2.07,20240103,5300,7.17,20240102,6840,-16.96,20230307,4990,13.83,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240109,150844,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-50,5,-0.87,697860,125,38.70,5730,5730,5500,6580,4880,5730,5582.88,0.00,0,0,5950,5840,5670,5560,5390,5755,5475,135,850,500,3890,10,1,27025220,1535,-54.10,7.49,12,0.00,-105.00,758.00,6840,20230307,-16.96,4980,20230105,14.06,5800,-2.07,20240103,5300,7.17,20240102,6840,-16.96,20230307,4990,13.83,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240109,140844,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,125820,22,6.81,5730,5730,5500,6580,4880,5730,5719.09,0.00,0,0,5950,5840,5670,5560,5390,5755,5475,135,850,500,3890,10,1,27025220,1546,-54.48,7.55,12,0.00,-105.00,758.00,6840,20230307,-16.37,4980,20230105,14.86,5800,-1.38,20240103,5300,7.92,20240102,6840,-16.37,20230307,4990,14.63,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240109,130844,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,125820,22,6.81,5730,5730,5500,6580,4880,5730,5719.09,0.00,0,0,5950,5840,5670,5560,5390,5755,5475,135,850,500,3890,10,1,27025220,1546,-54.48,7.55,12,0.00,-105.00,758.00,6840,20230307,-16.37,4980,20230105,14.86,5800,-1.38,20240103,5300,7.92,20240102,6840,-16.37,20230307,4990,14.63,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240109,120851,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,125820,22,6.81,5730,5730,5500,6580,4880,5730,5719.09,0.00,0,0,5950,5840,5670,5560,5390,5755,5475,135,850,500,3890,10,1,27025220,1546,-54.48,7.55,12,0.00,-105.00,758.00,6840,20230307,-16.37,4980,20230105,14.86,5800,-1.38,20240103,5300,7.92,20240102,6840,-16.37,20230307,4990,14.63,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240109,110846,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,125820,22,6.81,5730,5730,5500,6580,4880,5730,5719.09,0.00,0,0,5950,5840,5670,5560,5390,5755,5475,135,850,500,3890,10,1,27025220,1546,-54.48,7.55,12,0.00,-105.00,758.00,6840,20230307,-16.37,4980,20230105,14.86,5800,-1.38,20240103,5300,7.92,20240102,6840,-16.37,20230307,4990,14.63,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240109,100844,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,114600,20,6.19,5730,5730,5730,6580,4880,5730,5730.00,0.00,0,0,5950,5840,5670,5560,5390,5755,5475,135,850,500,3890,10,1,27025220,1549,-54.57,7.56,12,0.00,-105.00,758.00,6840,20230307,-16.23,4980,20230105,15.06,5800,-1.21,20240103,5300,8.11,20240102,6840,-16.23,20230307,4990,14.83,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240109,090844,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,114600,20,6.19,5730,5730,5730,6580,4880,5730,5730.00,0.00,0,0,5950,5840,5670,5560,5390,5755,5475,135,850,500,3890,10,1,27025220,1549,-54.57,7.56,12,0.00,-105.00,758.00,6840,20230307,-16.23,4980,20230105,15.06,5800,-1.21,20240103,5300,8.11,20240102,6840,-16.23,20230307,4990,14.83,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240108,160842,57,100.00,KONEX,,,N,N,N,N, ,N,5730,30,2,0.53,1788670,323,50.79,5780,5780,5500,6550,4850,5700,5537.68,0.00,0,0,5886,5792,5676,5582,5466,5735,5525,135,850,500,3870,10,1,27025220,1549,-54.57,7.56,12,0.00,-105.00,758.00,6840,20230307,-16.23,4950,20230102,15.76,5800,-1.21,20240103,5300,8.11,20240102,6840,-16.23,20230307,4990,14.83,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240108,150844,57,100.00,KONEX,,,N,N,N,N, ,N,5760,60,2,1.05,561540,102,16.04,5780,5780,5500,6550,4850,5700,5505.29,0.00,0,0,5886,5792,5676,5582,5466,5735,5525,135,850,500,3870,10,1,27025220,1557,-54.86,7.60,12,0.00,-105.00,758.00,6840,20230307,-15.79,4950,20230102,16.36,5800,-0.69,20240103,5300,8.68,20240102,6840,-15.79,20230307,4990,15.43,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240108,140843,57,100.00,KONEX,,,N,N,N,N, ,N,5760,60,2,1.05,561540,102,16.04,5780,5780,5500,6550,4850,5700,5505.29,0.00,0,0,5886,5792,5676,5582,5466,5735,5525,135,850,500,3870,10,1,27025220,1557,-54.86,7.60,12,0.00,-105.00,758.00,6840,20230307,-15.79,4950,20230102,16.36,5800,-0.69,20240103,5300,8.68,20240102,6840,-15.79,20230307,4990,15.43,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240108,130843,57,100.00,KONEX,,,N,N,N,N, ,N,5760,60,2,1.05,561540,102,16.04,5780,5780,5500,6550,4850,5700,5505.29,0.00,0,0,5886,5792,5676,5582,5466,5735,5525,135,850,500,3870,10,1,27025220,1557,-54.86,7.60,12,0.00,-105.00,758.00,6840,20230307,-15.79,4950,20230102,16.36,5800,-0.69,20240103,5300,8.68,20240102,6840,-15.79,20230307,4990,15.43,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240108,120843,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-200,5,-3.51,555780,101,15.88,5780,5780,5500,6550,4850,5700,5502.77,0.00,0,0,5886,5792,5676,5582,5466,5735,5525,135,850,500,3870,10,1,27025220,1486,-52.38,7.26,12,0.00,-105.00,758.00,6840,20230307,-19.59,4950,20230102,11.11,5800,-5.17,20240103,5300,3.77,20240102,6840,-19.59,20230307,4990,10.22,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240108,110844,57,100.00,KONEX,,,N,N,N,N, ,N,5780,80,2,1.40,5780,1,0.16,5780,5780,5780,6550,4850,5700,5780.00,0.00,0,0,5886,5792,5676,5582,5466,5735,5525,135,850,500,3870,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,6840,20230307,-15.50,4950,20230102,16.77,5800,-0.34,20240103,5300,9.06,20240102,6840,-15.50,20230307,4990,15.83,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240108,100844,57,100.00,KONEX,,,N,N,N,N, ,N,5780,80,2,1.40,5780,1,0.16,5780,5780,5780,6550,4850,5700,5780.00,0.00,0,0,5886,5792,5676,5582,5466,5735,5525,135,850,500,3870,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,6840,20230307,-15.50,4950,20230102,16.77,5800,-0.34,20240103,5300,9.06,20240102,6840,-15.50,20230307,4990,15.83,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240108,090842,57,100.00,KONEX,,,N,N,N,N, ,N,5780,80,2,1.40,5780,1,0.16,5780,5780,5780,6550,4850,5700,5780.00,0.00,0,0,5886,5792,5676,5582,5466,5735,5525,135,850,500,3870,10,1,27025220,1562,-55.05,7.63,12,0.00,-105.00,758.00,6840,20230307,-15.50,4950,20230102,16.77,5800,-0.34,20240103,5300,9.06,20240102,6840,-15.50,20230307,4990,15.83,20230109,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240105,160842,57,100.00,KONEX,,,N,N,N,N, ,N,5700,120,2,2.15,3561770,636,9.92,5770,5770,5560,6410,4750,5580,5600.27,0.00,0,0,6026,5802,5576,5352,5126,5690,5240,135,830,500,3790,10,1,27025220,1540,-54.29,7.52,12,0.00,-105.00,758.00,6840,20230307,-16.67,4950,20221229,15.15,5800,-1.72,20240103,5300,7.55,20240102,6840,-16.67,20230307,4980,14.46,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240105,150843,57,100.00,KONEX,,,N,N,N,N, ,N,5700,120,2,2.15,3561770,636,9.92,5770,5770,5560,6410,4750,5580,5600.27,0.00,0,0,6026,5802,5576,5352,5126,5690,5240,135,830,500,3790,10,1,27025220,1540,-54.29,7.52,12,0.00,-105.00,758.00,6840,20230307,-16.67,4950,20221229,15.15,5800,-1.72,20240103,5300,7.55,20240102,6840,-16.67,20230307,4980,14.46,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240105,140840,57,100.00,KONEX,,,N,N,N,N, ,N,5700,120,2,2.15,3561770,636,9.92,5770,5770,5560,6410,4750,5580,5600.27,0.00,0,0,6026,5802,5576,5352,5126,5690,5240,135,830,500,3790,10,1,27025220,1540,-54.29,7.52,12,0.00,-105.00,758.00,6840,20230307,-16.67,4950,20221229,15.15,5800,-1.72,20240103,5300,7.55,20240102,6840,-16.67,20230307,4980,14.46,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240105,130842,57,100.00,KONEX,,,N,N,N,N, ,N,5700,120,2,2.15,764670,133,2.07,5770,5770,5700,6410,4750,5580,5749.40,0.00,0,0,6026,5802,5576,5352,5126,5690,5240,135,830,500,3790,10,1,27025220,1540,-54.29,7.52,12,0.00,-105.00,758.00,6840,20230307,-16.67,4950,20221229,15.15,5800,-1.72,20240103,5300,7.55,20240102,6840,-16.67,20230307,4980,14.46,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240105,120841,57,100.00,KONEX,,,N,N,N,N, ,N,5750,170,2,3.05,753270,131,2.04,5770,5770,5750,6410,4750,5580,5750.15,0.00,0,0,6026,5802,5576,5352,5126,5690,5240,135,830,500,3790,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4950,20221229,16.16,5800,-0.86,20240103,5300,8.49,20240102,6840,-15.94,20230307,4980,15.46,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240105,110840,57,100.00,KONEX,,,N,N,N,N, ,N,5750,170,2,3.05,753270,131,2.04,5770,5770,5750,6410,4750,5580,5750.15,0.00,0,0,6026,5802,5576,5352,5126,5690,5240,135,830,500,3790,10,1,27025220,1554,-54.76,7.59,12,0.00,-105.00,758.00,6840,20230307,-15.94,4950,20221229,16.16,5800,-0.86,20240103,5300,8.49,20240102,6840,-15.94,20230307,4980,15.46,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240105,100843,57,100.00,KONEX,,,N,N,N,N, ,N,5770,190,2,3.41,5770,1,0.02,5770,5770,5770,6410,4750,5580,5770.00,0.00,0,0,6026,5802,5576,5352,5126,5690,5240,135,830,500,3790,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,6840,20230307,-15.64,4950,20221229,16.57,5800,-0.52,20240103,5300,8.87,20240102,6840,-15.64,20230307,4980,15.86,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240105,090840,57,100.00,KONEX,,,N,N,N,N, ,N,5770,190,2,3.41,5770,1,0.02,5770,5770,5770,6410,4750,5580,5770.00,0.00,0,0,6026,5802,5576,5352,5126,5690,5240,135,830,500,3790,10,1,27025220,1559,-54.95,7.61,12,0.00,-105.00,758.00,6840,20230307,-15.64,4950,20221229,16.57,5800,-0.52,20240103,5300,8.87,20240102,6840,-15.64,20230307,4980,15.86,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240104,160837,57,100.00,KONEX,,,N,N,N,N, ,N,5580,50,2,0.90,35031980,6411,107.06,5800,5800,5350,6350,4710,5530,5464.36,0.00,0,0,5916,5722,5606,5412,5296,5820,5510,135,820,500,3760,10,1,27025220,1508,-53.14,7.36,12,0.02,-105.00,758.00,6840,20230307,-18.42,4745,20221228,17.60,5800,0.00,20240103,5300,5.28,20240102,6840,-18.42,20230307,4980,12.05,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240104,150839,57,100.00,KONEX,,,N,N,N,N, ,N,5580,50,2,0.90,34953860,6397,106.83,5800,5800,5350,6350,4710,5530,5464.10,0.00,0,0,5916,5722,5606,5412,5296,5820,5510,135,820,500,3760,10,1,27025220,1508,-53.14,7.36,12,0.02,-105.00,758.00,6840,20230307,-18.42,4745,20221228,17.60,5800,0.00,20240103,5300,5.28,20240102,6840,-18.42,20230307,4980,12.05,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240104,140839,57,100.00,KONEX,,,N,N,N,N, ,N,5580,50,2,0.90,31618700,5795,96.78,5800,5800,5350,6350,4710,5530,5456.20,0.00,0,0,5916,5722,5606,5412,5296,5820,5510,135,820,500,3760,10,1,27025220,1508,-53.14,7.36,12,0.02,-105.00,758.00,6840,20230307,-18.42,4745,20221228,17.60,5800,0.00,20240103,5300,5.28,20240102,6840,-18.42,20230307,4980,12.05,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240104,130840,57,100.00,KONEX,,,N,N,N,N, ,N,5580,50,2,0.90,24502160,4519,75.47,5800,5800,5350,6350,4710,5530,5422.03,0.00,0,0,5916,5722,5606,5412,5296,5820,5510,135,820,500,3760,10,1,27025220,1508,-53.14,7.36,12,0.02,-105.00,758.00,6840,20230307,-18.42,4745,20221228,17.60,5800,0.00,20240103,5300,5.28,20240102,6840,-18.42,20230307,4980,12.05,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240104,120837,57,100.00,KONEX,,,N,N,N,N, ,N,5560,30,2,0.54,20488890,3796,63.39,5800,5800,5350,6350,4710,5530,5397.49,0.00,0,0,5916,5722,5606,5412,5296,5820,5510,135,820,500,3760,10,1,27025220,1503,-52.95,7.34,12,0.01,-105.00,758.00,6840,20230307,-18.71,4745,20221228,17.18,5800,0.00,20240103,5300,4.91,20240102,6840,-18.71,20230307,4980,11.65,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240104,110837,57,100.00,KONEX,,,N,N,N,N, ,N,5590,60,2,1.08,19750520,3663,61.17,5800,5800,5350,6350,4710,5530,5391.90,0.00,0,0,5916,5722,5606,5412,5296,5820,5510,135,820,500,3760,10,1,27025220,1511,-53.24,7.37,12,0.01,-105.00,758.00,6840,20230307,-18.27,4745,20221228,17.81,5800,0.00,20240103,5300,5.47,20240102,6840,-18.27,20230307,4980,12.25,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240104,100836,57,100.00,KONEX,,,N,N,N,N, ,N,5800,270,2,4.88,5800,1,0.02,5800,5800,5800,6350,4710,5530,5800.00,0.00,0,0,5916,5722,5606,5412,5296,5820,5510,135,820,500,3760,10,1,27025220,1567,-55.24,7.65,12,0.00,-105.00,758.00,6840,20230307,-15.20,4745,20221228,22.23,5800,0.00,20240103,5300,9.43,20240102,6840,-15.20,20230307,4980,16.47,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240104,090840,57,100.00,KONEX,,,N,N,N,N, ,N,5800,270,2,4.88,5800,1,0.02,5800,5800,5800,6350,4710,5530,5800.00,0.00,0,0,5916,5722,5606,5412,5296,5820,5510,135,820,500,3760,10,1,27025220,1567,-55.24,7.65,12,0.00,-105.00,758.00,6840,20230307,-15.20,4745,20221228,22.23,5800,0.00,20240103,5300,9.43,20240102,6840,-15.20,20230307,4980,16.47,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240103,160836,57,100.00,KONEX,,,N,N,N,N, ,N,5530,30,2,0.55,33047600,5988,72.48,5490,5800,5490,6320,4680,5500,5518.97,0.00,0,0,5633,5566,5433,5366,5233,5600,5400,135,820,500,3740,10,1,27025220,1494,-52.67,7.30,12,0.02,-105.00,758.00,6840,20230307,-19.15,4745,20221228,16.54,5800,-4.66,20240103,5300,4.34,20240102,6840,-19.15,20230307,4980,11.04,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240103,150834,57,100.00,KONEX,,,N,N,N,N, ,N,5740,240,2,4.36,27997110,5078,61.46,5490,5800,5490,6320,4680,5500,5513.41,0.00,0,0,5633,5566,5433,5366,5233,5600,5400,135,820,500,3740,10,1,27025220,1551,-54.67,7.57,12,0.02,-105.00,758.00,6840,20230307,-16.08,4745,20221228,20.97,5800,-1.03,20240103,5300,8.30,20240102,6840,-16.08,20230307,4980,15.26,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240103,140831,57,100.00,KONEX,,,N,N,N,N, ,N,5770,270,2,4.91,27985630,5076,61.44,5490,5800,5490,6320,4680,5500,5513.32,0.00,0,0,5633,5566,5433,5366,5233,5600,5400,135,820,500,3740,10,1,27025220,1559,-54.95,7.61,12,0.02,-105.00,758.00,6840,20230307,-15.64,4745,20221228,21.60,5800,-0.52,20240103,5300,8.87,20240102,6840,-15.64,20230307,4980,15.86,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240103,130834,57,100.00,KONEX,,,N,N,N,N, ,N,5530,30,2,0.55,16991750,3088,37.38,5490,5800,5490,6320,4680,5500,5502.51,0.00,0,0,5633,5566,5433,5366,5233,5600,5400,135,820,500,3740,10,1,27025220,1494,-52.67,7.30,12,0.01,-105.00,758.00,6840,20230307,-19.15,4745,20221228,16.54,5800,-4.66,20240103,5300,4.34,20240102,6840,-19.15,20230307,4980,11.04,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240103,120837,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,7724220,1403,16.98,5490,5800,5490,6320,4680,5500,5505.50,0.00,0,0,5633,5566,5433,5366,5233,5600,5400,135,820,500,3740,10,1,27025220,1486,-52.38,7.26,12,0.01,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,5800,-5.17,20240103,5300,3.77,20240102,6840,-19.59,20230307,4980,10.44,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240103,110833,57,100.00,KONEX,,,N,N,N,N, ,N,5800,300,2,5.45,4612420,839,10.15,5490,5800,5490,6320,4680,5500,5497.52,0.00,0,0,5633,5566,5433,5366,5233,5600,5400,135,820,500,3740,10,1,27025220,1567,-55.24,7.65,12,0.00,-105.00,758.00,6840,20230307,-15.20,4745,20221228,22.23,5800,0.00,20240103,5300,9.43,20240102,6840,-15.20,20230307,4980,16.47,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240103,100834,57,100.00,KONEX,,,N,N,N,N, ,N,5800,300,2,5.45,4612420,839,10.15,5490,5800,5490,6320,4680,5500,5497.52,0.00,0,0,5633,5566,5433,5366,5233,5600,5400,135,820,500,3740,10,1,27025220,1567,-55.24,7.65,12,0.00,-105.00,758.00,6840,20230307,-15.20,4745,20221228,22.23,5800,0.00,20240103,5300,9.43,20240102,6840,-15.20,20230307,4980,16.47,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240103,090833,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,279990,51,0.62,5490,5490,5490,6320,4680,5500,5490.00,0.00,0,0,5633,5566,5433,5366,5233,5600,5400,135,820,500,3740,10,1,27025220,1484,-52.29,7.24,12,0.00,-105.00,758.00,6840,20230307,-19.74,4745,20221228,15.70,5500,-0.18,20240102,5300,3.58,20240102,6840,-19.74,20230307,4980,10.24,20230105,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240102,160832,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,44634780,8262,171.06,5410,5500,5300,6320,4680,5500,5402.42,0.00,0,0,5620,5560,5480,5420,5340,5520,5380,135,820,500,3740,10,1,27025220,1486,-52.38,7.26,12,0.03,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,5500,0.00,20240102,5300,3.77,20240102,6840,-19.59,20230307,4950,11.11,20230102,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240102,150832,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,6916100,1260,26.09,5410,5500,5410,6320,4680,5500,5488.97,0.00,0,0,5620,5560,5480,5420,5340,5520,5380,135,820,500,3740,10,1,27025220,1486,-52.38,7.26,12,0.00,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,5500,0.00,20240102,5410,1.66,20240102,6840,-19.59,20230307,4950,11.11,20230102,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240102,140833,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,6747960,1229,25.45,5410,5500,5410,6320,4680,5500,5490.61,0.00,0,0,5620,5560,5480,5420,5340,5520,5380,135,820,500,3740,10,1,27025220,1486,-52.38,7.26,12,0.00,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,5500,0.00,20240102,5410,1.66,20240102,6840,-19.59,20230307,4950,11.11,20230102,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240102,130828,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,6747960,1229,25.45,5410,5500,5410,6320,4680,5500,5490.61,0.00,0,0,5620,5560,5480,5420,5340,5520,5380,135,820,500,3740,10,1,27025220,1486,-52.38,7.26,12,0.00,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,5500,0.00,20240102,5410,1.66,20240102,6840,-19.59,20230307,4950,11.11,20230102,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240102,120827,57,100.00,KONEX,,,N,N,N,N, ,N,5480,-20,5,-0.36,156960,29,0.60,5410,5480,5410,6320,4680,5500,5412.41,0.00,0,0,5620,5560,5480,5420,5340,5520,5380,135,820,500,3740,10,1,27025220,1481,-52.19,7.23,12,0.00,-105.00,758.00,6840,20230307,-19.88,4745,20221228,15.49,5480,0.00,20240102,5410,1.29,20240102,6840,-19.88,20230307,4950,10.71,20230102,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240102,110827,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5620,5560,5480,5420,5340,5520,5380,135,820,500,3740,10,1,27025220,1486,-52.38,7.26,12,0.00,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,0,0.00,0,0,0.00,0,6840,-19.59,20230307,4950,11.11,20230102,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240102,100819,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5620,5560,5480,5420,5340,5520,5380,135,820,500,3740,10,1,27025220,1486,-52.38,7.26,12,0.00,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,0,0.00,0,0,0.00,0,6840,-19.59,20230307,4950,11.11,20230102,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240102,090809,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5620,5560,5480,5420,5340,5520,5380,135,820,500,3740,10,1,27025220,1486,-52.38,7.26,12,0.00,-105.00,758.00,6840,20230307,-19.59,4745,20221228,15.91,0,0.00,0,0,0.00,0,6840,-19.59,20230307,4950,11.11,20230102,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|