104 lines
41 KiB
CSV
104 lines
41 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
|
|
20240229,160847,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-240,5,-3.67,2124560,334,41.59,6540,6540,6110,7520,5560,6540,6360.96,0.00,0,0,6633,6586,6503,6456,6373,6605,6475,135,980,500,4440,10,1,27025220,1703,-60.00,8.31,12,0.00,-105.00,758.00,6990,20240130,-9.87,5050,20231221,24.75,6990,-9.87,20240130,5300,18.87,20240102,6990,-9.87,20240130,5050,24.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240229,150849,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-50,5,-0.76,1664660,261,32.50,6540,6540,6110,7520,5560,6540,6378.01,0.00,0,0,6633,6586,6503,6456,6373,6605,6475,135,980,500,4440,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240229,140850,57,100.00,KONEX,,,N,N,N,N, ,N,6510,-30,5,-0.46,1391870,219,27.27,6540,6540,6110,7520,5560,6540,6355.57,0.00,0,0,6633,6586,6503,6456,6373,6605,6475,135,980,500,4440,10,1,27025220,1759,-62.00,8.59,12,0.00,-105.00,758.00,6990,20240130,-6.87,5050,20231221,28.91,6990,-6.87,20240130,5300,22.83,20240102,6990,-6.87,20240130,5050,28.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240229,130848,57,100.00,KONEX,,,N,N,N,N, ,N,6510,-30,5,-0.46,1391870,219,27.27,6540,6540,6110,7520,5560,6540,6355.57,0.00,0,0,6633,6586,6503,6456,6373,6605,6475,135,980,500,4440,10,1,27025220,1759,-62.00,8.59,12,0.00,-105.00,758.00,6990,20240130,-6.87,5050,20231221,28.91,6990,-6.87,20240130,5300,22.83,20240102,6990,-6.87,20240130,5050,28.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240229,120849,57,100.00,KONEX,,,N,N,N,N, ,N,6520,-20,5,-0.31,1196570,189,23.54,6540,6540,6110,7520,5560,6540,6331.06,0.00,0,0,6633,6586,6503,6456,6373,6605,6475,135,980,500,4440,10,1,27025220,1762,-62.10,8.60,12,0.00,-105.00,758.00,6990,20240130,-6.72,5050,20231221,29.11,6990,-6.72,20240130,5300,23.02,20240102,6990,-6.72,20240130,5050,29.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240229,110850,57,100.00,KONEX,,,N,N,N,N, ,N,6520,-20,5,-0.31,1196570,189,23.54,6540,6540,6110,7520,5560,6540,6331.06,0.00,0,0,6633,6586,6503,6456,6373,6605,6475,135,980,500,4440,10,1,27025220,1762,-62.10,8.60,12,0.00,-105.00,758.00,6990,20240130,-6.72,5050,20231221,29.11,6990,-6.72,20240130,5300,23.02,20240102,6990,-6.72,20240130,5050,29.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240229,100851,57,100.00,KONEX,,,N,N,N,N, ,N,6540,0,3,0.00,6540,1,0.12,6540,6540,6540,7520,5560,6540,6540.00,0.00,0,0,6633,6586,6503,6456,6373,6605,6475,135,980,500,4440,10,1,27025220,1767,-62.29,8.63,12,0.00,-105.00,758.00,6990,20240130,-6.44,5050,20231221,29.50,6990,-6.44,20240130,5300,23.40,20240102,6990,-6.44,20240130,5050,29.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240229,090848,57,100.00,KONEX,,,N,N,N,N, ,N,6540,0,3,0.00,6540,1,0.12,6540,6540,6540,7520,5560,6540,6540.00,0.00,0,0,6633,6586,6503,6456,6373,6605,6475,135,980,500,4440,10,1,27025220,1767,-62.29,8.63,12,0.00,-105.00,758.00,6990,20240130,-6.44,5050,20231221,29.50,6990,-6.44,20240130,5300,23.40,20240102,6990,-6.44,20240130,5050,29.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240228,160759,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-10,5,-0.15,5255710,803,23.96,6540,6550,6420,7530,5570,6550,6545.09,0.00,0,0,6690,6620,6510,6440,6330,6565,6385,135,980,500,4450,10,1,27025220,1767,-62.29,8.63,12,0.00,-105.00,758.00,6990,20240130,-6.44,5050,20231221,29.50,6990,-6.44,20240130,5300,23.40,20240102,6990,-6.44,20240130,5050,29.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240228,150759,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-10,5,-0.15,5255710,803,23.96,6540,6550,6420,7530,5570,6550,6545.09,0.00,0,0,6690,6620,6510,6440,6330,6565,6385,135,980,500,4450,10,1,27025220,1767,-62.29,8.63,12,0.00,-105.00,758.00,6990,20240130,-6.44,5050,20231221,29.50,6990,-6.44,20240130,5300,23.40,20240102,6990,-6.44,20240130,5050,29.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240228,140848,57,100.00,KONEX,,,N,N,N,N, ,N,6550,0,3,0.00,5242750,801,23.90,6540,6550,6540,7530,5570,6550,6545.26,0.00,0,0,6690,6620,6510,6440,6330,6565,6385,135,980,500,4450,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240228,130847,57,100.00,KONEX,,,N,N,N,N, ,N,6550,0,3,0.00,4909200,750,22.38,6540,6550,6540,7530,5570,6550,6545.60,0.00,0,0,6690,6620,6510,6440,6330,6565,6385,135,980,500,4450,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240228,120851,57,100.00,KONEX,,,N,N,N,N, ,N,6550,0,3,0.00,4909200,750,22.38,6540,6550,6540,7530,5570,6550,6545.60,0.00,0,0,6690,6620,6510,6440,6330,6565,6385,135,980,500,4450,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240228,110818,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-10,5,-0.15,6540,1,0.03,6540,6540,6540,7530,5570,6550,6540.00,0.00,0,0,6690,6620,6510,6440,6330,6565,6385,135,980,500,4450,10,1,27025220,1767,-62.29,8.63,12,0.00,-105.00,758.00,6990,20240130,-6.44,5050,20231221,29.50,6990,-6.44,20240130,5300,23.40,20240102,6990,-6.44,20240130,5050,29.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240228,100846,57,100.00,KONEX,,,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,7530,5570,6550,0.00,0.00,0,0,6690,6620,6510,6440,6330,6565,6385,135,980,500,4450,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240228,090850,57,100.00,KONEX,,,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,7530,5570,6550,0.00,0.00,0,0,6690,6620,6510,6440,6330,6565,6385,135,980,500,4450,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240227,160848,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-30,5,-0.46,21492190,3351,65.11,6580,6580,6400,7560,5600,6580,6413.66,0.00,0,0,6713,6646,6523,6456,6333,6585,6395,135,980,500,4470,10,1,27025220,1770,-62.38,8.64,12,0.01,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240227,150849,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-30,5,-0.46,20837190,3251,63.16,6580,6580,6400,7560,5600,6580,6409.47,0.00,0,0,6713,6646,6523,6456,6333,6585,6395,135,980,500,4470,10,1,27025220,1770,-62.38,8.64,12,0.01,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240227,140845,57,100.00,KONEX,,,N,N,N,N, ,N,6440,-140,5,-2.13,16021570,2502,48.61,6580,6580,6400,7560,5600,6580,6403.51,0.00,0,0,6713,6646,6523,6456,6333,6585,6395,135,980,500,4470,10,1,27025220,1740,-61.33,8.50,12,0.01,-105.00,758.00,6990,20240130,-7.87,5050,20231221,27.52,6990,-7.87,20240130,5300,21.51,20240102,6990,-7.87,20240130,5050,27.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240227,130807,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-90,5,-1.37,14538880,2271,44.12,6580,6580,6400,7560,5600,6580,6401.97,0.00,0,0,6713,6646,6523,6456,6333,6585,6395,135,980,500,4470,10,1,27025220,1754,-61.81,8.56,12,0.01,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240227,120849,57,100.00,KONEX,,,N,N,N,N, ,N,6420,-160,5,-2.43,14442510,2256,43.83,6580,6580,6400,7560,5600,6580,6401.82,0.00,0,0,6713,6646,6523,6456,6333,6585,6395,135,980,500,4470,10,1,27025220,1735,-61.14,8.47,12,0.01,-105.00,758.00,6990,20240130,-8.15,5050,20231221,27.13,6990,-8.15,20240130,5300,21.13,20240102,6990,-8.15,20240130,5050,27.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240227,110848,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-30,5,-0.46,7687120,1201,23.33,6580,6580,6400,7560,5600,6580,6400.60,0.00,0,0,6713,6646,6523,6456,6333,6585,6395,135,980,500,4470,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240227,100843,57,100.00,KONEX,,,N,N,N,N, ,N,6560,-20,5,-0.30,7040570,1100,21.37,6580,6580,6400,7560,5600,6580,6400.52,0.00,0,0,6713,6646,6523,6456,6333,6585,6395,135,980,500,4470,10,1,27025220,1773,-62.48,8.65,12,0.00,-105.00,758.00,6990,20240130,-6.15,5050,20231221,29.90,6990,-6.15,20240130,5300,23.77,20240102,6990,-6.15,20240130,5050,29.90,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240227,090848,57,100.00,KONEX,,,N,N,N,N, ,N,6580,0,3,0.00,6580,1,0.02,6580,6580,6580,7560,5600,6580,6580.00,0.00,0,0,6713,6646,6523,6456,6333,6585,6395,135,980,500,4470,10,1,27025220,1778,-62.67,8.68,12,0.00,-105.00,758.00,6990,20240130,-5.87,5050,20231221,30.30,6990,-5.87,20240130,5300,24.15,20240102,6990,-5.87,20240130,5050,30.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240226,160844,57,100.00,KONEX,,,N,N,N,N, ,N,6580,110,2,1.70,33550850,5147,113.62,6590,6590,6400,7440,5500,6470,6518.53,0.00,0,0,6623,6546,6423,6346,6223,6485,6285,135,970,500,4390,10,1,27025220,1778,-62.67,8.68,12,0.02,-105.00,758.00,6990,20240130,-5.87,5050,20231221,30.30,6990,-5.87,20240130,5300,24.15,20240102,6990,-5.87,20240130,5050,30.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240226,150839,57,100.00,KONEX,,,N,N,N,N, ,N,6580,110,2,1.70,33550850,5147,113.62,6590,6590,6400,7440,5500,6470,6518.53,0.00,0,0,6623,6546,6423,6346,6223,6485,6285,135,970,500,4390,10,1,27025220,1778,-62.67,8.68,12,0.02,-105.00,758.00,6990,20240130,-5.87,5050,20231221,30.30,6990,-5.87,20240130,5300,24.15,20240102,6990,-5.87,20240130,5050,30.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240226,140842,57,100.00,KONEX,,,N,N,N,N, ,N,6590,120,2,1.85,32516270,4990,110.15,6590,6590,6400,7440,5500,6470,6516.29,0.00,0,0,6623,6546,6423,6346,6223,6485,6285,135,970,500,4390,10,1,27025220,1781,-62.76,8.69,12,0.02,-105.00,758.00,6990,20240130,-5.72,5050,20231221,30.50,6990,-5.72,20240130,5300,24.34,20240102,6990,-5.72,20240130,5050,30.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240226,130836,57,100.00,KONEX,,,N,N,N,N, ,N,6500,30,2,0.46,30467410,4679,103.29,6590,6590,6400,7440,5500,6470,6511.52,0.00,0,0,6623,6546,6423,6346,6223,6485,6285,135,970,500,4390,10,1,27025220,1757,-61.90,8.58,12,0.02,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240226,120835,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-70,5,-1.08,25443210,3901,86.11,6590,6590,6400,7440,5500,6470,6522.23,0.00,0,0,6623,6546,6423,6346,6223,6485,6285,135,970,500,4390,10,1,27025220,1730,-60.95,8.44,12,0.01,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240226,110836,57,100.00,KONEX,,,N,N,N,N, ,N,6500,30,2,0.46,17131580,2622,57.88,6590,6590,6470,7440,5500,6470,6533.78,0.00,0,0,6623,6546,6423,6346,6223,6485,6285,135,970,500,4390,10,1,27025220,1757,-61.90,8.58,12,0.01,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240226,100832,57,100.00,KONEX,,,N,N,N,N, ,N,6590,120,2,1.85,14849990,2271,50.13,6590,6590,6470,7440,5500,6470,6538.97,0.00,0,0,6623,6546,6423,6346,6223,6485,6285,135,970,500,4390,10,1,27025220,1781,-62.76,8.69,12,0.01,-105.00,758.00,6990,20240130,-5.72,5050,20231221,30.50,6990,-5.72,20240130,5300,24.34,20240102,6990,-5.72,20240130,5050,30.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240226,090832,57,100.00,KONEX,,,N,N,N,N, ,N,6540,70,2,1.08,7331390,1121,24.75,6590,6590,6540,7440,5500,6470,6540.04,0.00,0,0,6623,6546,6423,6346,6223,6485,6285,135,970,500,4390,10,1,27025220,1767,-62.29,8.63,12,0.00,-105.00,758.00,6990,20240130,-6.44,5050,20231221,29.50,6990,-6.44,20240130,5300,23.40,20240102,6990,-6.44,20240130,5050,29.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240223,160833,57,100.00,KONEX,,,N,N,N,N, ,N,6470,-60,5,-0.92,29157440,4530,939.83,6500,6500,6300,7500,5560,6530,6436.52,0.00,0,0,6630,6580,6540,6490,6450,6560,6470,135,970,500,4440,10,1,27025220,1749,-61.62,8.54,12,0.02,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240223,150828,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-230,5,-3.52,18742700,2920,605.81,6500,6500,6300,7500,5560,6530,6418.73,0.00,0,0,6630,6580,6540,6490,6450,6560,6470,135,970,500,4440,10,1,27025220,1703,-60.00,8.31,12,0.01,-105.00,758.00,6990,20240130,-9.87,5050,20231221,24.75,6990,-9.87,20240130,5300,18.87,20240102,6990,-9.87,20240130,5050,24.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240223,140828,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-40,5,-0.61,8108520,1248,258.92,6500,6500,6490,7500,5560,6530,6497.21,0.00,0,0,6630,6580,6540,6490,6450,6560,6470,135,970,500,4440,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240223,130825,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-40,5,-0.61,7784020,1198,248.55,6500,6500,6490,7500,5560,6530,6497.51,0.00,0,0,6630,6580,6540,6490,6450,6560,6470,135,970,500,4440,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240223,120828,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-40,5,-0.61,7784020,1198,248.55,6500,6500,6490,7500,5560,6530,6497.51,0.00,0,0,6630,6580,6540,6490,6450,6560,6470,135,970,500,4440,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240223,110821,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-40,5,-0.61,7784020,1198,248.55,6500,6500,6490,7500,5560,6530,6497.51,0.00,0,0,6630,6580,6540,6490,6450,6560,6470,135,970,500,4440,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240223,100823,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-40,5,-0.61,6557410,1009,209.34,6500,6500,6490,7500,5560,6530,6498.92,0.00,0,0,6630,6580,6540,6490,6450,6560,6470,135,970,500,4440,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240223,090826,57,100.00,KONEX,,,N,N,N,N, ,N,6530,0,3,0.00,0,0,0.00,0,0,0,7500,5560,6530,0.00,0.00,0,0,6630,6580,6540,6490,6450,6560,6470,135,970,500,4440,10,1,27025220,1765,-62.19,8.61,12,0.00,-105.00,758.00,6990,20240130,-6.58,5050,20231221,29.31,6990,-6.58,20240130,5300,23.21,20240102,6990,-6.58,20240130,5050,29.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240222,160815,57,100.00,KONEX,,,N,N,N,N, ,N,6530,-10,5,-0.15,3134340,482,159.60,6590,6590,6500,7520,5560,6540,6502.78,0.00,0,0,6580,6560,6530,6510,6480,6545,6495,135,980,500,4440,10,1,27025220,1765,-62.19,8.61,12,0.00,-105.00,758.00,6990,20240130,-6.58,5050,20231221,29.31,6990,-6.58,20240130,5300,23.21,20240102,6990,-6.58,20240130,5050,29.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240222,150823,57,100.00,KONEX,,,N,N,N,N, ,N,6550,10,2,0.15,2873140,442,146.36,6590,6590,6500,7520,5560,6540,6500.32,0.00,0,0,6580,6560,6530,6510,6480,6545,6495,135,980,500,4440,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240222,140821,57,100.00,KONEX,,,N,N,N,N, ,N,6550,10,2,0.15,2873140,442,146.36,6590,6590,6500,7520,5560,6540,6500.32,0.00,0,0,6580,6560,6530,6510,6480,6545,6495,135,980,500,4440,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240222,130808,57,100.00,KONEX,,,N,N,N,N, ,N,6550,10,2,0.15,2873140,442,146.36,6590,6590,6500,7520,5560,6540,6500.32,0.00,0,0,6580,6560,6530,6510,6480,6545,6495,135,980,500,4440,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240222,120819,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-40,5,-0.61,2866590,441,146.03,6590,6590,6500,7520,5560,6540,6500.20,0.00,0,0,6580,6560,6530,6510,6480,6545,6495,135,980,500,4440,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240222,110816,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-40,5,-0.61,279590,43,14.24,6590,6590,6500,7520,5560,6540,6502.09,0.00,0,0,6580,6560,6530,6510,6480,6545,6495,135,980,500,4440,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240222,100808,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-40,5,-0.61,279590,43,14.24,6590,6590,6500,7520,5560,6540,6502.09,0.00,0,0,6580,6560,6530,6510,6480,6545,6495,135,980,500,4440,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240222,090823,57,100.00,KONEX,,,N,N,N,N, ,N,6540,0,3,0.00,0,0,0.00,0,0,0,7520,5560,6540,0.00,0.00,0,0,6580,6560,6530,6510,6480,6545,6495,135,980,500,4440,10,1,27025220,1767,-62.29,8.63,12,0.00,-105.00,758.00,6990,20240130,-6.44,5050,20231221,29.50,6990,-6.44,20240130,5300,23.40,20240102,6990,-6.44,20240130,5050,29.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240221,160816,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-10,5,-0.15,1963090,302,18.83,6550,6550,6500,7530,5570,6550,6500.30,0.00,0,0,6743,6646,6523,6426,6303,6585,6365,135,980,500,4450,10,1,27025220,1767,-62.29,8.63,12,0.00,-105.00,758.00,6990,20240130,-6.44,5050,20231221,29.50,6990,-6.44,20240130,5300,23.40,20240102,6990,-6.44,20240130,5050,29.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240221,150808,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-50,5,-0.76,656550,101,6.30,6550,6550,6500,7530,5570,6550,6500.50,0.00,0,0,6743,6646,6523,6426,6303,6585,6365,135,980,500,4450,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240221,140807,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-50,5,-0.76,656550,101,6.30,6550,6550,6500,7530,5570,6550,6500.50,0.00,0,0,6743,6646,6523,6426,6303,6585,6365,135,980,500,4450,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240221,130807,57,100.00,KONEX,,,N,N,N,N, ,N,6550,0,3,0.00,6550,1,0.06,6550,6550,6550,7530,5570,6550,6550.00,0.00,0,0,6743,6646,6523,6426,6303,6585,6365,135,980,500,4450,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240221,120808,57,100.00,KONEX,,,N,N,N,N, ,N,6550,0,3,0.00,6550,1,0.06,6550,6550,6550,7530,5570,6550,6550.00,0.00,0,0,6743,6646,6523,6426,6303,6585,6365,135,980,500,4450,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240221,110815,57,100.00,KONEX,,,N,N,N,N, ,N,6550,0,3,0.00,6550,1,0.06,6550,6550,6550,7530,5570,6550,6550.00,0.00,0,0,6743,6646,6523,6426,6303,6585,6365,135,980,500,4450,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240221,100808,57,100.00,KONEX,,,N,N,N,N, ,N,6550,0,3,0.00,6550,1,0.06,6550,6550,6550,7530,5570,6550,6550.00,0.00,0,0,6743,6646,6523,6426,6303,6585,6365,135,980,500,4450,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240221,090806,57,100.00,KONEX,,,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,7530,5570,6550,0.00,0.00,0,0,6743,6646,6523,6426,6303,6585,6365,135,980,500,4450,10,1,27025220,1770,-62.38,8.64,12,0.00,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240220,160800,57,100.00,KONEX,,,N,N,N,N, ,N,6550,80,2,1.24,10413460,1604,94.97,6620,6620,6400,7440,5500,6470,6492.18,0.00,0,0,6616,6542,6426,6352,6236,6485,6295,135,970,500,4390,10,1,27025220,1770,-62.38,8.64,12,0.01,-105.00,758.00,6990,20240130,-6.29,5050,20231221,29.70,6990,-6.29,20240130,5300,23.58,20240102,6990,-6.29,20240130,5050,29.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240220,150802,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-70,5,-1.08,10406910,1603,94.91,6620,6620,6400,7440,5500,6470,6492.15,0.00,0,0,6616,6542,6426,6352,6236,6485,6295,135,970,500,4390,10,1,27025220,1730,-60.95,8.44,12,0.01,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240220,140759,57,100.00,KONEX,,,N,N,N,N, ,N,6600,130,2,2.01,7018960,1076,63.71,6620,6620,6400,7440,5500,6470,6523.20,0.00,0,0,6616,6542,6426,6352,6236,6485,6295,135,970,500,4390,10,1,27025220,1784,-62.86,8.71,12,0.00,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240220,130803,57,100.00,KONEX,,,N,N,N,N, ,N,6600,130,2,2.01,7018960,1076,63.71,6620,6620,6400,7440,5500,6470,6523.20,0.00,0,0,6616,6542,6426,6352,6236,6485,6295,135,970,500,4390,10,1,27025220,1784,-62.86,8.71,12,0.00,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240220,120758,57,100.00,KONEX,,,N,N,N,N, ,N,6600,130,2,2.01,7018960,1076,63.71,6620,6620,6400,7440,5500,6470,6523.20,0.00,0,0,6616,6542,6426,6352,6236,6485,6295,135,970,500,4390,10,1,27025220,1784,-62.86,8.71,12,0.00,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240220,110759,57,100.00,KONEX,,,N,N,N,N, ,N,6600,130,2,2.01,7018960,1076,63.71,6620,6620,6400,7440,5500,6470,6523.20,0.00,0,0,6616,6542,6426,6352,6236,6485,6295,135,970,500,4390,10,1,27025220,1784,-62.86,8.71,12,0.00,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240220,100751,57,100.00,KONEX,,,N,N,N,N, ,N,6620,150,2,2.32,6620,1,0.06,6620,6620,6620,7440,5500,6470,6620.00,0.00,0,0,6616,6542,6426,6352,6236,6485,6295,135,970,500,4390,10,1,27025220,1789,-63.05,8.73,12,0.00,-105.00,758.00,6990,20240130,-5.29,5050,20231221,31.09,6990,-5.29,20240130,5300,24.91,20240102,6990,-5.29,20240130,5050,31.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240220,090807,57,100.00,KONEX,,,N,N,N,N, ,N,6620,150,2,2.32,6620,1,0.06,6620,6620,6620,7440,5500,6470,6620.00,0.00,0,0,6616,6542,6426,6352,6236,6485,6295,135,970,500,4390,10,1,27025220,1789,-63.05,8.73,12,0.00,-105.00,758.00,6990,20240130,-5.29,5050,20231221,31.09,6990,-5.29,20240130,5300,24.91,20240102,6990,-5.29,20240130,5050,31.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240219,160801,57,100.00,KONEX,,,N,N,N,N, ,N,6470,40,2,0.62,10732710,1689,59.24,6500,6500,6310,7390,5470,6430,6354.48,0.00,0,0,6663,6546,6473,6356,6283,6510,6320,135,960,500,4370,10,1,27025220,1749,-61.62,8.54,12,0.01,-105.00,758.00,6990,20240130,-7.44,5050,20231221,28.12,6990,-7.44,20240130,5300,22.08,20240102,6990,-7.44,20240130,5050,28.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240219,150806,57,100.00,KONEX,,,N,N,N,N, ,N,6350,-80,5,-1.24,10091240,1588,55.70,6500,6500,6310,7390,5470,6430,6354.69,0.00,0,0,6663,6546,6473,6356,6283,6510,6320,135,960,500,4370,10,1,27025220,1716,-60.48,8.38,12,0.01,-105.00,758.00,6990,20240130,-9.16,5050,20231221,25.74,6990,-9.16,20240130,5300,19.81,20240102,6990,-9.16,20240130,5050,25.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240219,140805,57,100.00,KONEX,,,N,N,N,N, ,N,6480,50,2,0.78,3138240,488,17.12,6500,6500,6400,7390,5470,6430,6430.82,0.00,0,0,6663,6546,6473,6356,6283,6510,6320,135,960,500,4370,10,1,27025220,1751,-61.71,8.55,12,0.00,-105.00,758.00,6990,20240130,-7.30,5050,20231221,28.32,6990,-7.30,20240130,5300,22.26,20240102,6990,-7.30,20240130,5050,28.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240219,130804,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-30,5,-0.47,3131760,487,17.08,6500,6500,6400,7390,5470,6430,6430.72,0.00,0,0,6663,6546,6473,6356,6283,6510,6320,135,960,500,4370,10,1,27025220,1730,-60.95,8.44,12,0.00,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240219,120803,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-30,5,-0.47,1851760,287,10.07,6500,6500,6400,7390,5470,6430,6452.13,0.00,0,0,6663,6546,6473,6356,6283,6510,6320,135,960,500,4370,10,1,27025220,1730,-60.95,8.44,12,0.00,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240219,110802,57,100.00,KONEX,,,N,N,N,N, ,N,6490,60,2,0.93,466400,72,2.53,6500,6500,6400,7390,5470,6430,6477.78,0.00,0,0,6663,6546,6473,6356,6283,6510,6320,135,960,500,4370,10,1,27025220,1754,-61.81,8.56,12,0.00,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240219,100756,57,100.00,KONEX,,,N,N,N,N, ,N,6500,70,2,1.09,77000,12,0.42,6500,6500,6400,7390,5470,6430,6416.67,0.00,0,0,6663,6546,6473,6356,6283,6510,6320,135,960,500,4370,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240219,090757,57,100.00,KONEX,,,N,N,N,N, ,N,6430,0,3,0.00,0,0,0.00,0,0,0,7390,5470,6430,0.00,0.00,0,0,6663,6546,6473,6356,6283,6510,6320,135,960,500,4370,10,1,27025220,1738,-61.24,8.48,12,0.00,-105.00,758.00,6990,20240130,-8.01,5050,20231221,27.33,6990,-8.01,20240130,5300,21.32,20240102,6990,-8.01,20240130,5050,27.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240216,160754,57,100.00,KONEX,,,N,N,N,N, ,N,6430,-60,5,-0.92,18298010,2851,41.35,6590,6590,6400,7460,5520,6490,6418.10,0.00,0,0,6690,6590,6540,6440,6390,6565,6415,135,970,500,4410,10,1,27025220,1738,-61.24,8.48,12,0.01,-105.00,758.00,6990,20240130,-8.01,5050,20231221,27.33,6990,-8.01,20240130,5300,21.32,20240102,6990,-8.01,20240130,5050,27.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240216,150800,57,100.00,KONEX,,,N,N,N,N, ,N,6450,-40,5,-0.62,17976510,2801,40.62,6590,6590,6400,7460,5520,6490,6417.89,0.00,0,0,6690,6590,6540,6440,6390,6565,6415,135,970,500,4410,10,1,27025220,1743,-61.43,8.51,12,0.01,-105.00,758.00,6990,20240130,-7.73,5050,20231221,27.72,6990,-7.73,20240130,5300,21.70,20240102,6990,-7.73,20240130,5050,27.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240216,140803,57,100.00,KONEX,,,N,N,N,N, ,N,6450,-40,5,-0.62,12842240,1999,28.99,6590,6590,6400,7460,5520,6490,6424.33,0.00,0,0,6690,6590,6540,6440,6390,6565,6415,135,970,500,4410,10,1,27025220,1743,-61.43,8.51,12,0.01,-105.00,758.00,6990,20240130,-7.73,5050,20231221,27.72,6990,-7.73,20240130,5300,21.70,20240102,6990,-7.73,20240130,5050,27.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240216,130754,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-90,5,-1.39,6865140,1071,15.53,6590,6590,6400,7460,5520,6490,6410.03,0.00,0,0,6690,6590,6540,6440,6390,6565,6415,135,970,500,4410,10,1,27025220,1730,-60.95,8.44,12,0.00,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240216,120757,57,100.00,KONEX,,,N,N,N,N, ,N,6450,-40,5,-0.62,4940090,771,11.18,6590,6590,6400,7460,5520,6490,6407.38,0.00,0,0,6690,6590,6540,6440,6390,6565,6415,135,970,500,4410,10,1,27025220,1743,-61.43,8.51,12,0.00,-105.00,758.00,6990,20240130,-7.73,5050,20231221,27.72,6990,-7.73,20240130,5300,21.70,20240102,6990,-7.73,20240130,5050,27.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240216,110806,57,100.00,KONEX,,,N,N,N,N, ,N,6590,100,2,1.54,6590,1,0.01,6590,6590,6590,7460,5520,6490,6590.00,0.00,0,0,6690,6590,6540,6440,6390,6565,6415,135,970,500,4410,10,1,27025220,1781,-62.76,8.69,12,0.00,-105.00,758.00,6990,20240130,-5.72,5050,20231221,30.50,6990,-5.72,20240130,5300,24.34,20240102,6990,-5.72,20240130,5050,30.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240216,100759,57,100.00,KONEX,,,N,N,N,N, ,N,6590,100,2,1.54,6590,1,0.01,6590,6590,6590,7460,5520,6490,6590.00,0.00,0,0,6690,6590,6540,6440,6390,6565,6415,135,970,500,4410,10,1,27025220,1781,-62.76,8.69,12,0.00,-105.00,758.00,6990,20240130,-5.72,5050,20231221,30.50,6990,-5.72,20240130,5300,24.34,20240102,6990,-5.72,20240130,5050,30.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240216,090751,57,100.00,KONEX,,,N,N,N,N, ,N,6590,100,2,1.54,6590,1,0.01,6590,6590,6590,7460,5520,6490,6590.00,0.00,0,0,6690,6590,6540,6440,6390,6565,6415,135,970,500,4410,10,1,27025220,1781,-62.76,8.69,12,0.00,-105.00,758.00,6990,20240130,-5.72,5050,20231221,30.50,6990,-5.72,20240130,5300,24.34,20240102,6990,-5.72,20240130,5050,30.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240215,160751,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-10,5,-0.15,45294710,6895,63.81,6640,6640,6490,7470,5530,6500,6569.21,0.00,0,0,6600,6550,6450,6400,6300,6575,6425,135,970,500,4420,10,1,27025220,1754,-61.81,8.56,12,0.03,-105.00,758.00,6990,20240130,-7.15,5050,20231221,28.51,6990,-7.15,20240130,5300,22.45,20240102,6990,-7.15,20240130,5050,28.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240215,150757,57,100.00,KONEX,,,N,N,N,N, ,N,6590,90,2,1.38,44645710,6795,62.88,6640,6640,6500,7470,5530,6500,6570.38,0.00,0,0,6600,6550,6450,6400,6300,6575,6425,135,970,500,4420,10,1,27025220,1781,-62.76,8.69,12,0.03,-105.00,758.00,6990,20240130,-5.72,5050,20231221,30.50,6990,-5.72,20240130,5300,24.34,20240102,6990,-5.72,20240130,5050,30.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240215,140752,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,43981970,6693,61.94,6640,6640,6500,7470,5530,6500,6571.34,0.00,0,0,6600,6550,6450,6400,6300,6575,6425,135,970,500,4420,10,1,27025220,1757,-61.90,8.58,12,0.02,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240215,130739,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,43981970,6693,61.94,6640,6640,6500,7470,5530,6500,6571.34,0.00,0,0,6600,6550,6450,6400,6300,6575,6425,135,970,500,4420,10,1,27025220,1757,-61.90,8.58,12,0.02,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240215,120751,57,100.00,KONEX,,,N,N,N,N, ,N,6600,100,2,1.54,35479780,5385,49.83,6640,6640,6500,7470,5530,6500,6588.63,0.00,0,0,6600,6550,6450,6400,6300,6575,6425,135,970,500,4420,10,1,27025220,1784,-62.86,8.71,12,0.02,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240215,110748,57,100.00,KONEX,,,N,N,N,N, ,N,6600,100,2,1.54,35202580,5343,49.44,6640,6640,6500,7470,5530,6500,6588.54,0.00,0,0,6600,6550,6450,6400,6300,6575,6425,135,970,500,4420,10,1,27025220,1784,-62.86,8.71,12,0.02,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240215,100747,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,2275380,350,3.24,6640,6640,6500,7470,5530,6500,6501.09,0.00,0,0,6600,6550,6450,6400,6300,6575,6425,135,970,500,4420,10,1,27025220,1757,-61.90,8.58,12,0.00,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240215,090749,57,100.00,KONEX,,,N,N,N,N, ,N,6640,140,2,2.15,6640,1,0.01,6640,6640,6640,7470,5530,6500,6640.00,0.00,0,0,6600,6550,6450,6400,6300,6575,6425,135,970,500,4420,10,1,27025220,1794,-63.24,8.76,12,0.00,-105.00,758.00,6990,20240130,-5.01,5050,20231221,31.49,6990,-5.01,20240130,5300,25.28,20240102,6990,-5.01,20240130,5050,31.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240214,160744,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-90,5,-1.37,69133760,10806,1033.08,6380,6500,6350,7570,5610,6590,6397.72,0.00,0,0,6883,6736,6503,6356,6123,6620,6240,135,980,500,4480,10,1,27025220,1757,-61.90,8.58,12,0.04,-105.00,758.00,6990,20240130,-7.01,5050,20231221,28.71,6990,-7.01,20240130,5300,22.64,20240102,6990,-7.01,20240130,5050,28.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240214,150745,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-190,5,-2.88,66599160,10410,995.22,6380,6400,6350,7570,5610,6590,6397.61,0.00,0,0,6883,6736,6503,6356,6123,6620,6240,135,980,500,4480,10,1,27025220,1730,-60.95,8.44,12,0.04,-105.00,758.00,6990,20240130,-8.44,5050,20231221,26.73,6990,-8.44,20240130,5300,20.75,20240102,6990,-8.44,20240130,5050,26.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240214,140741,57,100.00,KONEX,,,N,N,N,N, ,N,6380,-210,5,-3.19,3731510,586,56.02,6380,6400,6350,7570,5610,6590,6367.76,0.00,0,0,6883,6736,6503,6356,6123,6620,6240,135,980,500,4480,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240214,130743,57,100.00,KONEX,,,N,N,N,N, ,N,6380,-210,5,-3.19,1820130,285,27.25,6380,6400,6370,7570,5610,6590,6386.42,0.00,0,0,6883,6736,6503,6356,6123,6620,6240,135,980,500,4480,10,1,27025220,1724,-60.76,8.42,12,0.00,-105.00,758.00,6990,20240130,-8.73,5050,20231221,26.34,6990,-8.73,20240130,5300,20.38,20240102,6990,-8.73,20240130,5050,26.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240214,120738,57,100.00,KONEX,,,N,N,N,N, ,N,6390,-200,5,-3.03,1813750,284,27.15,6380,6400,6370,7570,5610,6590,6386.44,0.00,0,0,6883,6736,6503,6356,6123,6620,6240,135,980,500,4480,10,1,27025220,1727,-60.86,8.43,12,0.00,-105.00,758.00,6990,20240130,-8.58,5050,20231221,26.53,6990,-8.58,20240130,5300,20.57,20240102,6990,-8.58,20240130,5050,26.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240214,110743,57,100.00,KONEX,,,N,N,N,N, ,N,6370,-220,5,-3.34,1615660,253,24.19,6380,6400,6370,7570,5610,6590,6386.01,0.00,0,0,6883,6736,6503,6356,6123,6620,6240,135,980,500,4480,10,1,27025220,1722,-60.67,8.40,12,0.00,-105.00,758.00,6990,20240130,-8.87,5050,20231221,26.14,6990,-8.87,20240130,5300,20.19,20240102,6990,-8.87,20240130,5050,26.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240214,090734,57,100.00,KONEX,,,N,N,N,N, ,N,6590,0,3,0.00,0,0,0.00,0,0,0,7570,5610,6590,0.00,0.00,0,0,6883,6736,6503,6356,6123,6620,6240,135,980,500,4480,10,1,27025220,1781,-62.76,8.69,12,0.00,-105.00,758.00,6990,20240130,-5.72,5050,20231221,30.50,6990,-5.72,20240130,5300,24.34,20240102,6990,-5.72,20240130,5050,30.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240213,160734,57,100.00,KONEX,,,N,N,N,N, ,N,6590,100,2,1.54,6902630,1046,89.48,6650,6650,6270,7460,5520,6490,6599.07,0.00,0,0,6816,6652,6436,6272,6056,6545,6165,135,970,500,4410,10,1,27025220,1781,-62.76,8.69,12,0.00,-105.00,758.00,6990,20240130,-5.72,5050,20231221,30.50,6990,-5.72,20240130,5300,24.34,20240102,6990,-5.72,20240130,5050,30.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240213,150732,57,100.00,KONEX,,,N,N,N,N, ,N,6600,110,2,1.69,6632440,1005,85.97,6650,6650,6270,7460,5520,6490,6599.44,0.00,0,0,6816,6652,6436,6272,6056,6545,6165,135,970,500,4410,10,1,27025220,1784,-62.86,8.71,12,0.00,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240213,140740,57,100.00,KONEX,,,N,N,N,N, ,N,6600,110,2,1.69,6632440,1005,85.97,6650,6650,6270,7460,5520,6490,6599.44,0.00,0,0,6816,6652,6436,6272,6056,6545,6165,135,970,500,4410,10,1,27025220,1784,-62.86,8.71,12,0.00,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240213,130731,57,100.00,KONEX,,,N,N,N,N, ,N,6600,110,2,1.69,6632440,1005,85.97,6650,6650,6270,7460,5520,6490,6599.44,0.00,0,0,6816,6652,6436,6272,6056,6545,6165,135,970,500,4410,10,1,27025220,1784,-62.86,8.71,12,0.00,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240213,120740,57,100.00,KONEX,,,N,N,N,N, ,N,6600,110,2,1.69,6625840,1004,85.89,6650,6650,6270,7460,5520,6490,6599.44,0.00,0,0,6816,6652,6436,6272,6056,6545,6165,135,970,500,4410,10,1,27025220,1784,-62.86,8.71,12,0.00,-105.00,758.00,6990,20240130,-5.58,5050,20231221,30.69,6990,-5.58,20240130,5300,24.53,20240102,6990,-5.58,20240130,5050,30.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240213,110752,57,100.00,KONEX,,,N,N,N,N, ,N,6650,160,2,2.47,25840,4,0.34,6650,6650,6270,7460,5520,6490,6460.00,0.00,0,0,6816,6652,6436,6272,6056,6545,6165,135,970,500,4410,10,1,27025220,1797,-63.33,8.77,12,0.00,-105.00,758.00,6990,20240130,-4.86,5050,20231221,31.68,6990,-4.86,20240130,5300,25.47,20240102,6990,-4.86,20240130,5050,31.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240213,100624,57,100.00,KONEX,,,N,N,N,N, ,N,6650,160,2,2.47,25840,4,0.34,6650,6650,6270,7460,5520,6490,6460.00,0.00,0,0,6816,6652,6436,6272,6056,6545,6165,135,970,500,4410,10,1,27025220,1797,-63.33,8.77,12,0.00,-105.00,758.00,6990,20240130,-4.86,5050,20231221,31.68,6990,-4.86,20240130,5300,25.47,20240102,6990,-4.86,20240130,5050,31.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|