146 lines
57 KiB
CSV
146 lines
57 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
|
|
20240531,160930,57,100.00,KONEX,,,N,N,N,N, ,N,8190,60,2,0.74,67926810,8373,79.30,8120,8200,8000,9340,6920,8130,8112.60,0.00,0,0,8443,8286,8043,7886,7643,8365,7965,135,1210,500,5520,10,1,27025220,2213,55.34,8.97,12,0.03,148.00,913.00,8430,20240529,-2.85,5050,20231221,62.18,8430,-2.85,20240529,5300,54.53,20240102,8430,-2.85,20240529,5050,62.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240531,150929,57,100.00,KONEX,,,N,N,N,N, ,N,8200,70,2,0.86,65076790,8025,76.01,8120,8200,8000,9340,6920,8130,8109.26,0.00,0,0,8443,8286,8043,7886,7643,8365,7965,135,1210,500,5520,10,1,27025220,2216,55.41,8.98,12,0.03,148.00,913.00,8430,20240529,-2.73,5050,20231221,62.38,8430,-2.73,20240529,5300,54.72,20240102,8430,-2.73,20240529,5050,62.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240531,140928,57,100.00,KONEX,,,N,N,N,N, ,N,8130,0,3,0.00,31287850,3881,36.76,8120,8190,8000,9340,6920,8130,8061.80,0.00,0,0,8443,8286,8043,7886,7643,8365,7965,135,1210,500,5520,10,1,27025220,2197,54.93,8.90,12,0.01,148.00,913.00,8430,20240529,-3.56,5050,20231221,60.99,8430,-3.56,20240529,5300,53.40,20240102,8430,-3.56,20240529,5050,60.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240531,130932,57,100.00,KONEX,,,N,N,N,N, ,N,8140,10,2,0.12,27852860,3456,32.73,8120,8190,8000,9340,6920,8130,8059.28,0.00,0,0,8443,8286,8043,7886,7643,8365,7965,135,1210,500,5520,10,1,27025220,2200,55.00,8.92,12,0.01,148.00,913.00,8430,20240529,-3.44,5050,20231221,61.19,8430,-3.44,20240529,5300,53.58,20240102,8430,-3.44,20240529,5050,61.19,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240531,120937,57,100.00,KONEX,,,N,N,N,N, ,N,8180,50,2,0.62,26145740,3246,30.74,8120,8190,8000,9340,6920,8130,8054.76,0.00,0,0,8443,8286,8043,7886,7643,8365,7965,135,1210,500,5520,10,1,27025220,2211,55.27,8.96,12,0.01,148.00,913.00,8430,20240529,-2.97,5050,20231221,61.98,8430,-2.97,20240529,5300,54.34,20240102,8430,-2.97,20240529,5050,61.98,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240531,110932,57,100.00,KONEX,,,N,N,N,N, ,N,8030,-100,5,-1.23,26055760,3235,30.64,8120,8190,8000,9340,6920,8130,8054.33,0.00,0,0,8443,8286,8043,7886,7643,8365,7965,135,1210,500,5520,10,1,27025220,2170,54.26,8.80,12,0.01,148.00,913.00,8430,20240529,-4.74,5050,20231221,59.01,8430,-4.74,20240529,5300,51.51,20240102,8430,-4.74,20240529,5050,59.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240531,100931,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-130,5,-1.60,6203160,770,7.29,8120,8120,8000,9340,6920,8130,8056.05,0.00,0,0,8443,8286,8043,7886,7643,8365,7965,135,1210,500,5520,10,1,27025220,2162,54.05,8.76,12,0.00,148.00,913.00,8430,20240529,-5.10,5050,20231221,58.42,8430,-5.10,20240529,5300,50.94,20240102,8430,-5.10,20240529,5050,58.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240531,090931,57,100.00,KONEX,,,N,N,N,N, ,N,8120,-10,5,-0.12,925680,114,1.08,8120,8120,8120,9340,6920,8130,8120.00,0.00,0,0,8443,8286,8043,7886,7643,8365,7965,135,1210,500,5520,10,1,27025220,2194,54.86,8.89,12,0.00,148.00,913.00,8430,20240529,-3.68,5050,20231221,60.79,8430,-3.68,20240529,5300,53.21,20240102,8430,-3.68,20240529,5050,60.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240530,160926,57,100.00,KONEX,,,N,N,N,N, ,N,8130,130,2,1.62,84479240,10558,87.49,7990,8200,7800,9200,6800,8000,8001.44,0.00,0,0,8600,8300,8130,7830,7660,8215,7745,135,1200,500,5440,10,1,27025220,2197,54.93,8.90,12,0.04,148.00,913.00,8430,20240529,-3.56,5050,20231221,60.99,8430,-3.56,20240529,5300,53.40,20240102,8430,-3.56,20240529,5050,60.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240530,150928,57,100.00,KONEX,,,N,N,N,N, ,N,8140,140,2,1.75,81796340,10228,84.75,7990,8200,7800,9200,6800,8000,7997.30,0.00,0,0,8600,8300,8130,7830,7660,8215,7745,135,1200,500,5440,10,1,27025220,2200,55.00,8.92,12,0.04,148.00,913.00,8430,20240529,-3.44,5050,20231221,61.19,8430,-3.44,20240529,5300,53.58,20240102,8430,-3.44,20240529,5050,61.19,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240530,140926,57,100.00,KONEX,,,N,N,N,N, ,N,8150,150,2,1.88,81098680,10142,84.04,7990,8200,7800,9200,6800,8000,7996.32,0.00,0,0,8600,8300,8130,7830,7660,8215,7745,135,1200,500,5440,10,1,27025220,2203,55.07,8.93,12,0.04,148.00,913.00,8430,20240529,-3.32,5050,20231221,61.39,8430,-3.32,20240529,5300,53.77,20240102,8430,-3.32,20240529,5050,61.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240530,130928,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,60008620,7527,62.37,7990,8200,7800,9200,6800,8000,7972.45,0.00,0,0,8600,8300,8130,7830,7660,8215,7745,135,1200,500,5440,10,1,27025220,2162,54.05,8.76,12,0.03,148.00,913.00,8430,20240529,-5.10,5050,20231221,58.42,8430,-5.10,20240529,5300,50.94,20240102,8430,-5.10,20240529,5050,58.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240530,120925,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,19439760,2467,20.44,7990,8200,7800,9200,6800,8000,7879.92,0.00,0,0,8600,8300,8130,7830,7660,8215,7745,135,1200,500,5440,10,1,27025220,2162,54.05,8.76,12,0.01,148.00,913.00,8430,20240529,-5.10,5050,20231221,58.42,8430,-5.10,20240529,5300,50.94,20240102,8430,-5.10,20240529,5050,58.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240530,110927,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-200,5,-2.50,11326480,1447,11.99,7990,8200,7800,9200,6800,8000,7827.56,0.00,0,0,8600,8300,8130,7830,7660,8215,7745,135,1200,500,5440,10,1,27025220,2108,52.70,8.54,12,0.01,148.00,913.00,8430,20240529,-7.47,5050,20231221,54.46,8430,-7.47,20240529,5300,47.17,20240102,8430,-7.47,20240529,5050,54.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240530,100926,57,100.00,KONEX,,,N,N,N,N, ,N,8150,150,2,1.88,8126090,1037,8.59,7990,8200,7800,9200,6800,8000,7836.15,0.00,0,0,8600,8300,8130,7830,7660,8215,7745,135,1200,500,5440,10,1,27025220,2203,55.07,8.93,12,0.00,148.00,913.00,8430,20240529,-3.32,5050,20231221,61.39,8430,-3.32,20240529,5300,53.77,20240102,8430,-3.32,20240529,5050,61.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240530,090927,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-10,5,-0.12,1158550,145,1.20,7990,7990,7990,9200,6800,8000,7990.00,0.00,0,0,8600,8300,8130,7830,7660,8215,7745,135,1200,500,5440,10,1,27025220,2159,53.99,8.75,12,0.00,148.00,913.00,8430,20240529,-5.22,5050,20231221,58.22,8430,-5.22,20240529,5300,50.75,20240102,8430,-5.22,20240529,5050,58.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240529,160919,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,20,2,0.25,96911320,12068,32.48,8430,8430,7960,9170,6790,7980,8030.44,0.00,0,0,8660,8320,7760,7420,6860,8490,7590,135,1190,500,5420,10,1,27025220,2162,54.05,8.76,12,0.04,148.00,913.00,8430,20240529,-5.10,5050,20231221,58.42,8430,-5.10,20240529,5300,50.94,20240102,8430,-5.10,20240529,5050,58.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240529,150919,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8100,120,2,1.50,88895320,11066,29.78,8430,8430,7960,9170,6790,7980,8033.19,0.00,0,0,8660,8320,7760,7420,6860,8490,7590,135,1190,500,5420,10,1,27025220,2189,54.73,8.87,12,0.04,148.00,913.00,8430,20240529,-3.91,5050,20231221,60.40,8430,-3.91,20240529,5300,52.83,20240102,8430,-3.91,20240529,5050,60.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240529,140919,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,20,2,0.25,72101750,8968,24.14,8430,8430,7960,9170,6790,7980,8039.89,0.00,0,0,8660,8320,7760,7420,6860,8490,7590,135,1190,500,5420,10,1,27025220,2162,54.05,8.76,12,0.03,148.00,913.00,8430,20240529,-5.10,5050,20231221,58.42,8430,-5.10,20240529,5300,50.94,20240102,8430,-5.10,20240529,5050,58.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240529,130921,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7990,10,2,0.13,24571450,3022,8.13,8430,8430,7960,9170,6790,7980,8130.86,0.00,0,0,8660,8320,7760,7420,6860,8490,7590,135,1190,500,5420,10,1,27025220,2159,53.99,8.75,12,0.01,148.00,913.00,8430,20240529,-5.22,5050,20231221,58.22,8430,-5.22,20240529,5300,50.75,20240102,8430,-5.22,20240529,5050,58.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240529,120924,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7990,10,2,0.13,21314530,2614,7.04,8430,8430,7960,9170,6790,7980,8153.99,0.00,0,0,8660,8320,7760,7420,6860,8490,7590,135,1190,500,5420,10,1,27025220,2159,53.99,8.75,12,0.01,148.00,913.00,8430,20240529,-5.22,5050,20231221,58.22,8430,-5.22,20240529,5300,50.75,20240102,8430,-5.22,20240529,5050,58.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240529,110922,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,20,2,0.25,19371670,2371,6.38,8430,8430,7960,9170,6790,7980,8170.25,0.00,0,0,8660,8320,7760,7420,6860,8490,7590,135,1190,500,5420,10,1,27025220,2162,54.05,8.76,12,0.01,148.00,913.00,8430,20240529,-5.10,5050,20231221,58.42,8430,-5.10,20240529,5300,50.94,20240102,8430,-5.10,20240529,5050,58.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240529,100918,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8080,100,2,1.25,15617980,1902,5.12,8430,8430,7960,9170,6790,7980,8211.35,0.00,0,0,8660,8320,7760,7420,6860,8490,7590,135,1190,500,5420,10,1,27025220,2184,54.59,8.85,12,0.01,148.00,913.00,8430,20240529,-4.15,5050,20231221,60.00,8430,-4.15,20240529,5300,52.45,20240102,8430,-4.15,20240529,5050,60.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240529,090916,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8390,410,2,5.14,8590100,1031,2.77,8430,8430,8000,9170,6790,7980,8331.81,0.00,0,0,8660,8320,7760,7420,6860,8490,7590,135,1190,500,5420,10,1,27025220,2267,56.69,9.19,12,0.00,148.00,913.00,8430,20240529,-0.47,5050,20231221,66.14,8430,-0.47,20240529,5300,58.30,20240102,8430,-0.47,20240529,5050,66.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240528,160913,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7980,690,2,9.47,288727330,37157,621.98,7300,8100,7200,8380,6200,7290,7770.47,0.00,0,0,7496,7392,7196,7092,6896,7445,7145,135,1090,500,4950,10,1,27025220,2157,53.92,8.74,12,0.14,148.00,913.00,8100,20240528,-1.48,5050,20231221,58.02,8100,-1.48,20240528,5300,50.57,20240102,8100,-1.48,20240528,5050,58.02,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240528,150916,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7950,660,2,9.05,277145660,35701,597.61,7300,8100,7200,8380,6200,7290,7762.97,0.00,0,0,7496,7392,7196,7092,6896,7445,7145,135,1090,500,4950,10,1,27025220,2149,53.72,8.71,12,0.13,148.00,913.00,8100,20240528,-1.85,5050,20231221,57.43,8100,-1.85,20240528,5300,50.00,20240102,8100,-1.85,20240528,5050,57.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240528,140917,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7700,410,2,5.62,237597840,30690,513.73,7300,8100,7200,8380,6200,7290,7741.87,0.00,0,0,7496,7392,7196,7092,6896,7445,7145,135,1090,500,4950,10,1,27025220,2081,52.03,8.43,12,0.11,148.00,913.00,8100,20240528,-4.94,5050,20231221,52.48,8100,-4.94,20240528,5300,45.28,20240102,8100,-4.94,20240528,5050,52.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240528,130914,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7700,410,2,5.62,150408040,19595,328.00,7300,8100,7200,8380,6200,7290,7675.84,0.00,0,0,7496,7392,7196,7092,6896,7445,7145,135,1090,500,4950,10,1,27025220,2081,52.03,8.43,12,0.07,148.00,913.00,8100,20240528,-4.94,5050,20231221,52.48,8100,-4.94,20240528,5300,45.28,20240102,8100,-4.94,20240528,5050,52.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240528,120914,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7650,360,2,4.94,127013040,16552,277.07,7300,8100,7200,8380,6200,7290,7673.58,0.00,0,0,7496,7392,7196,7092,6896,7445,7145,135,1090,500,4950,10,1,27025220,2067,51.69,8.38,12,0.06,148.00,913.00,8100,20240528,-5.56,5050,20231221,51.49,8100,-5.56,20240528,5300,44.34,20240102,8100,-5.56,20240528,5050,51.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240528,110859,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7990,700,2,9.60,92861500,12046,201.64,7300,8100,7200,8380,6200,7290,7708.91,0.00,0,0,7496,7392,7196,7092,6896,7445,7145,135,1090,500,4950,10,1,27025220,2159,53.99,8.75,12,0.04,148.00,913.00,8100,20240528,-1.36,5050,20231221,58.22,8100,-1.36,20240528,5300,50.75,20240102,8100,-1.36,20240528,5050,58.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240528,100915,57,100.00,KONEX,,,N,N,N,N, ,N,7350,60,2,0.82,19280650,2637,44.14,7300,7350,7200,8380,6200,7290,7311.59,0.00,0,0,7496,7392,7196,7092,6896,7445,7145,135,1090,500,4950,10,1,27025220,1986,49.66,8.05,12,0.01,148.00,913.00,8000,20240403,-8.12,5050,20231221,45.54,8000,-8.12,20240403,5300,38.68,20240102,8000,-8.12,20240403,5050,45.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240528,090916,57,100.00,KONEX,,,N,N,N,N, ,N,7300,10,2,0.14,3285000,450,7.53,7300,7300,7300,8380,6200,7290,7300.00,0.00,0,0,7496,7392,7196,7092,6896,7445,7145,135,1090,500,4950,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240527,160901,57,100.00,KONEX,,,N,N,N,N, ,N,7290,290,2,4.14,42624850,5974,134.46,7000,7300,7000,8050,5950,7000,7135.06,0.00,0,0,7093,7046,7003,6956,6913,7045,6955,135,1050,500,4760,10,1,27025220,1970,49.26,7.98,12,0.02,148.00,913.00,8000,20240403,-8.88,5050,20231221,44.36,8000,-8.88,20240403,5300,37.55,20240102,8000,-8.88,20240403,5050,44.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240527,150916,57,100.00,KONEX,,,N,N,N,N, ,N,7290,290,2,4.14,41895850,5874,132.21,7000,7300,7000,8050,5950,7000,7132.42,0.00,0,0,7093,7046,7003,6956,6913,7045,6955,135,1050,500,4760,10,1,27025220,1970,49.26,7.98,12,0.02,148.00,913.00,8000,20240403,-8.88,5050,20231221,44.36,8000,-8.88,20240403,5300,37.55,20240102,8000,-8.88,20240403,5050,44.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240527,140913,57,100.00,KONEX,,,N,N,N,N, ,N,7190,190,2,2.71,29503160,4160,93.63,7000,7190,7000,8050,5950,7000,7092.11,0.00,0,0,7093,7046,7003,6956,6913,7045,6955,135,1050,500,4760,10,1,27025220,1943,48.58,7.88,12,0.02,148.00,913.00,8000,20240403,-10.12,5050,20231221,42.38,8000,-10.12,20240403,5300,35.66,20240102,8000,-10.12,20240403,5050,42.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240527,130913,57,100.00,KONEX,,,N,N,N,N, ,N,7190,190,2,2.71,19001490,2696,60.68,7000,7190,7000,8050,5950,7000,7048.03,0.00,0,0,7093,7046,7003,6956,6913,7045,6955,135,1050,500,4760,10,1,27025220,1943,48.58,7.88,12,0.01,148.00,913.00,8000,20240403,-10.12,5050,20231221,42.38,8000,-10.12,20240403,5300,35.66,20240102,8000,-10.12,20240403,5050,42.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240527,120913,57,100.00,KONEX,,,N,N,N,N, ,N,7090,90,2,1.29,12936440,1841,41.44,7000,7090,7000,8050,5950,7000,7026.85,0.00,0,0,7093,7046,7003,6956,6913,7045,6955,135,1050,500,4760,10,1,27025220,1916,47.91,7.77,12,0.01,148.00,913.00,8000,20240403,-11.38,5050,20231221,40.40,8000,-11.38,20240403,5300,33.77,20240102,8000,-11.38,20240403,5050,40.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240527,110912,57,100.00,KONEX,,,N,N,N,N, ,N,7090,90,2,1.29,12787550,1820,40.96,7000,7090,7000,8050,5950,7000,7026.13,0.00,0,0,7093,7046,7003,6956,6913,7045,6955,135,1050,500,4760,10,1,27025220,1916,47.91,7.77,12,0.01,148.00,913.00,8000,20240403,-11.38,5050,20231221,40.40,8000,-11.38,20240403,5300,33.77,20240102,8000,-11.38,20240403,5050,40.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240527,100911,57,100.00,KONEX,,,N,N,N,N, ,N,7050,50,2,0.71,7189650,1026,23.09,7000,7050,7000,8050,5950,7000,7007.46,0.00,0,0,7093,7046,7003,6956,6913,7045,6955,135,1050,500,4760,10,1,27025220,1905,47.64,7.72,12,0.00,148.00,913.00,8000,20240403,-11.88,5050,20231221,39.60,8000,-11.88,20240403,5300,33.02,20240102,8000,-11.88,20240403,5050,39.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240527,090912,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,98000,14,0.32,7000,7000,7000,8050,5950,7000,7000.00,0.00,0,0,7093,7046,7003,6956,6913,7045,6955,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240524,160822,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,31139660,4443,103.88,7000,7050,6960,8050,5950,7000,7008.70,0.00,0,0,7080,7040,7000,6960,6920,7040,6960,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.02,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240524,150823,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,31139660,4443,103.88,7000,7050,6960,8050,5950,7000,7008.70,0.00,0,0,7080,7040,7000,6960,6920,7040,6960,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.02,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240524,140828,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,18294660,2608,60.98,7000,7050,6960,8050,5950,7000,7014.82,0.00,0,0,7080,7040,7000,6960,6920,7040,6960,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240524,130824,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,14878660,2120,49.57,7000,7050,6960,8050,5950,7000,7018.24,0.00,0,0,7080,7040,7000,6960,6920,7040,6960,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240524,120826,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,14822660,2112,49.38,7000,7050,6960,8050,5950,7000,7018.30,0.00,0,0,7080,7040,7000,6960,6920,7040,6960,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240524,110823,57,100.00,KONEX,,,N,N,N,N, ,N,7050,50,2,0.71,10594660,1508,35.26,7000,7050,6960,8050,5950,7000,7025.64,0.00,0,0,7080,7040,7000,6960,6920,7040,6960,135,1050,500,4760,10,1,27025220,1905,47.64,7.72,12,0.01,148.00,913.00,8000,20240403,-11.88,5050,20231221,39.60,8000,-11.88,20240403,5300,33.02,20240102,8000,-11.88,20240403,5050,39.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240524,100830,57,100.00,KONEX,,,N,N,N,N, ,N,7050,50,2,0.71,3153210,451,10.54,7000,7050,6960,8050,5950,7000,6991.60,0.00,0,0,7080,7040,7000,6960,6920,7040,6960,135,1050,500,4760,10,1,27025220,1905,47.64,7.72,12,0.00,148.00,913.00,8000,20240403,-11.88,5050,20231221,39.60,8000,-11.88,20240403,5300,33.02,20240102,8000,-11.88,20240403,5050,39.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240524,090824,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,8050,5950,7000,0.00,0.00,0,0,7080,7040,7000,6960,6920,7040,6960,135,1050,500,4760,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240523,160822,57,100.00,KONEX,,,N,N,N,N, ,N,7000,10,2,0.14,29939300,4277,208.13,7000,7040,6960,8030,5950,6990,7000.07,0.00,0,0,7050,7020,6960,6930,6870,7035,6945,135,1040,500,4750,10,1,27025220,1892,47.30,7.67,12,0.02,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240523,150826,57,100.00,KONEX,,,N,N,N,N, ,N,7000,10,2,0.14,29246300,4178,203.31,7000,7040,6960,8030,5950,6990,7000.07,0.00,0,0,7050,7020,6960,6930,6870,7035,6945,135,1040,500,4750,10,1,27025220,1892,47.30,7.67,12,0.02,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240523,140828,57,100.00,KONEX,,,N,N,N,N, ,N,7000,10,2,0.14,28777350,4111,200.05,7000,7040,6960,8030,5950,6990,7000.09,0.00,0,0,7050,7020,6960,6930,6870,7035,6945,135,1040,500,4750,10,1,27025220,1892,47.30,7.67,12,0.02,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240523,130827,57,100.00,KONEX,,,N,N,N,N, ,N,7000,10,2,0.14,24248030,3464,168.56,7000,7040,6990,8030,5950,6990,7000.01,0.00,0,0,7050,7020,6960,6930,6870,7035,6945,135,1040,500,4750,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240523,120822,57,100.00,KONEX,,,N,N,N,N, ,N,7000,10,2,0.14,20740990,2963,144.18,7000,7000,6990,8030,5950,6990,7000.00,0.00,0,0,7050,7020,6960,6930,6870,7035,6945,135,1040,500,4750,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240523,110820,57,100.00,KONEX,,,N,N,N,N, ,N,7000,10,2,0.14,20740990,2963,144.18,7000,7000,6990,8030,5950,6990,7000.00,0.00,0,0,7050,7020,6960,6930,6870,7035,6945,135,1040,500,4750,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240523,100823,57,100.00,KONEX,,,N,N,N,N, ,N,7000,10,2,0.14,13250990,1893,92.12,7000,7000,6990,8030,5950,6990,6999.99,0.00,0,0,7050,7020,6960,6930,6870,7035,6945,135,1040,500,4750,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240523,090826,57,100.00,KONEX,,,N,N,N,N, ,N,7000,10,2,0.14,4200000,600,29.20,7000,7000,7000,8030,5950,6990,7000.00,0.00,0,0,7050,7020,6960,6930,6870,7035,6945,135,1040,500,4750,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240522,160814,57,100.00,KONEX,,,N,N,N,N, ,N,6990,40,2,0.58,14328740,2055,211.86,6990,6990,6900,7990,5910,6950,6972.62,0.00,0,0,7076,7012,6936,6872,6796,6975,6835,135,1040,500,4720,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,8000,20240403,-12.62,5050,20231221,38.42,8000,-12.62,20240403,5300,31.89,20240102,8000,-12.62,20240403,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240522,150821,57,100.00,KONEX,,,N,N,N,N, ,N,6990,40,2,0.58,14328740,2055,211.86,6990,6990,6900,7990,5910,6950,6972.62,0.00,0,0,7076,7012,6936,6872,6796,6975,6835,135,1040,500,4720,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,8000,20240403,-12.62,5050,20231221,38.42,8000,-12.62,20240403,5300,31.89,20240102,8000,-12.62,20240403,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240522,140821,57,100.00,KONEX,,,N,N,N,N, ,N,6990,40,2,0.58,10832340,1553,160.10,6990,6990,6970,7990,5910,6950,6975.11,0.00,0,0,7076,7012,6936,6872,6796,6975,6835,135,1040,500,4720,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,8000,20240403,-12.62,5050,20231221,38.42,8000,-12.62,20240403,5300,31.89,20240102,8000,-12.62,20240403,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240522,130818,57,100.00,KONEX,,,N,N,N,N, ,N,6990,40,2,0.58,10832340,1553,160.10,6990,6990,6970,7990,5910,6950,6975.11,0.00,0,0,7076,7012,6936,6872,6796,6975,6835,135,1040,500,4720,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,8000,20240403,-12.62,5050,20231221,38.42,8000,-12.62,20240403,5300,31.89,20240102,8000,-12.62,20240403,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240522,120920,57,100.00,KONEX,,,N,N,N,N, ,N,6990,40,2,0.58,10832340,1553,160.10,6990,6990,6970,7990,5910,6950,6975.11,0.00,0,0,7076,7012,6936,6872,6796,6975,6835,135,1040,500,4720,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,8000,20240403,-12.62,5050,20231221,38.42,8000,-12.62,20240403,5300,31.89,20240102,8000,-12.62,20240403,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240522,110823,57,100.00,KONEX,,,N,N,N,N, ,N,6980,30,2,0.43,8656220,1241,127.94,6990,6990,6970,7990,5910,6950,6975.20,0.00,0,0,7076,7012,6936,6872,6796,6975,6835,135,1040,500,4720,10,1,27025220,1886,47.16,7.65,12,0.00,148.00,913.00,8000,20240403,-12.75,5050,20231221,38.22,8000,-12.75,20240403,5300,31.70,20240102,8000,-12.75,20240403,5050,38.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240522,100820,57,100.00,KONEX,,,N,N,N,N, ,N,6990,40,2,0.58,6792560,974,100.41,6990,6990,6970,7990,5910,6950,6973.88,0.00,0,0,7076,7012,6936,6872,6796,6975,6835,135,1040,500,4720,10,1,27025220,1889,47.23,7.66,12,0.00,148.00,913.00,8000,20240403,-12.62,5050,20231221,38.42,8000,-12.62,20240403,5300,31.89,20240102,8000,-12.62,20240403,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240522,090821,57,100.00,KONEX,,,N,N,N,N, ,N,6990,40,2,0.58,6990,1,0.10,6990,6990,6990,7990,5910,6950,6990.00,0.00,0,0,7076,7012,6936,6872,6796,6975,6835,135,1040,500,4720,10,1,27025220,1889,47.23,7.66,12,0.00,148.00,913.00,8000,20240403,-12.62,5050,20231221,38.42,8000,-12.62,20240403,5300,31.89,20240102,8000,-12.62,20240403,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240521,160811,57,100.00,KONEX,,,N,N,N,N, ,N,6950,-10,5,-0.14,6741690,970,78.42,6960,7000,6860,8000,5920,6960,6950.20,0.00,0,0,7233,7096,6953,6816,6673,7025,6745,135,1040,500,4730,10,1,27025220,1878,46.96,7.61,12,0.00,148.00,913.00,8000,20240403,-13.12,5050,20231221,37.62,8000,-13.12,20240403,5300,31.13,20240102,8000,-13.12,20240403,5050,37.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240521,150818,57,100.00,KONEX,,,N,N,N,N, ,N,6950,-10,5,-0.14,6741690,970,78.42,6960,7000,6860,8000,5920,6960,6950.20,0.00,0,0,7233,7096,6953,6816,6673,7025,6745,135,1040,500,4730,10,1,27025220,1878,46.96,7.61,12,0.00,148.00,913.00,8000,20240403,-13.12,5050,20231221,37.62,8000,-13.12,20240403,5300,31.13,20240102,8000,-13.12,20240403,5050,37.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240521,140816,57,100.00,KONEX,,,N,N,N,N, ,N,6950,-10,5,-0.14,4099440,589,47.62,6960,7000,6950,8000,5920,6960,6960.00,0.00,0,0,7233,7096,6953,6816,6673,7025,6745,135,1040,500,4730,10,1,27025220,1878,46.96,7.61,12,0.00,148.00,913.00,8000,20240403,-13.12,5050,20231221,37.62,8000,-13.12,20240403,5300,31.13,20240102,8000,-13.12,20240403,5050,37.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240521,130816,57,100.00,KONEX,,,N,N,N,N, ,N,6950,-10,5,-0.14,4099440,589,47.62,6960,7000,6950,8000,5920,6960,6960.00,0.00,0,0,7233,7096,6953,6816,6673,7025,6745,135,1040,500,4730,10,1,27025220,1878,46.96,7.61,12,0.00,148.00,913.00,8000,20240403,-13.12,5050,20231221,37.62,8000,-13.12,20240403,5300,31.13,20240102,8000,-13.12,20240403,5050,37.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240521,120816,57,100.00,KONEX,,,N,N,N,N, ,N,6950,-10,5,-0.14,4099440,589,47.62,6960,7000,6950,8000,5920,6960,6960.00,0.00,0,0,7233,7096,6953,6816,6673,7025,6745,135,1040,500,4730,10,1,27025220,1878,46.96,7.61,12,0.00,148.00,913.00,8000,20240403,-13.12,5050,20231221,37.62,8000,-13.12,20240403,5300,31.13,20240102,8000,-13.12,20240403,5050,37.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240521,110816,57,100.00,KONEX,,,N,N,N,N, ,N,6960,0,3,0.00,4071640,585,47.29,6960,7000,6960,8000,5920,6960,6960.07,0.00,0,0,7233,7096,6953,6816,6673,7025,6745,135,1040,500,4730,10,1,27025220,1881,47.03,7.62,12,0.00,148.00,913.00,8000,20240403,-13.00,5050,20231221,37.82,8000,-13.00,20240403,5300,31.32,20240102,8000,-13.00,20240403,5050,37.82,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240521,100816,57,100.00,KONEX,,,N,N,N,N, ,N,7000,40,2,0.57,1983640,285,23.04,6960,7000,6960,8000,5920,6960,6960.14,0.00,0,0,7233,7096,6953,6816,6673,7025,6745,135,1040,500,4730,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240521,090813,57,100.00,KONEX,,,N,N,N,N, ,N,6960,0,3,0.00,0,0,0.00,0,0,0,8000,5920,6960,0.00,0.00,0,0,7233,7096,6953,6816,6673,7025,6745,135,1040,500,4730,10,1,27025220,1881,47.03,7.62,12,0.00,148.00,913.00,8000,20240403,-13.00,5050,20231221,37.82,8000,-13.00,20240403,5300,31.32,20240102,8000,-13.00,20240403,5050,37.82,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240517,160817,57,100.00,KONEX,,,N,N,N,N, ,N,6990,-70,5,-0.99,14721090,2082,17.25,7180,7180,6990,8110,6010,7060,7070.65,0.00,0,0,7486,7272,7086,6872,6686,7180,6780,135,1050,500,4800,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,8000,20240403,-12.62,5050,20231221,38.42,8000,-12.62,20240403,5300,31.89,20240102,8000,-12.62,20240403,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240517,150821,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-60,5,-0.85,13134300,1855,15.37,7180,7180,7000,8110,6010,7060,7080.49,0.00,0,0,7486,7272,7086,6872,6686,7180,6780,135,1050,500,4800,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240517,140814,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-60,5,-0.85,13134300,1855,15.37,7180,7180,7000,8110,6010,7060,7080.49,0.00,0,0,7486,7272,7086,6872,6686,7180,6780,135,1050,500,4800,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240517,130806,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-60,5,-0.85,13134300,1855,15.37,7180,7180,7000,8110,6010,7060,7080.49,0.00,0,0,7486,7272,7086,6872,6686,7180,6780,135,1050,500,4800,10,1,27025220,1892,47.30,7.67,12,0.01,148.00,913.00,8000,20240403,-12.50,5050,20231221,38.61,8000,-12.50,20240403,5300,32.08,20240102,8000,-12.50,20240403,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240517,120807,57,100.00,KONEX,,,N,N,N,N, ,N,7100,40,2,0.57,10554100,1487,12.32,7180,7180,7030,8110,6010,7060,7097.58,0.00,0,0,7486,7272,7086,6872,6686,7180,6780,135,1050,500,4800,10,1,27025220,1919,47.97,7.78,12,0.01,148.00,913.00,8000,20240403,-11.25,5050,20231221,40.59,8000,-11.25,20240403,5300,33.96,20240102,8000,-11.25,20240403,5050,40.59,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240517,110808,57,100.00,KONEX,,,N,N,N,N, ,N,7100,40,2,0.57,10554100,1487,12.32,7180,7180,7030,8110,6010,7060,7097.58,0.00,0,0,7486,7272,7086,6872,6686,7180,6780,135,1050,500,4800,10,1,27025220,1919,47.97,7.78,12,0.01,148.00,913.00,8000,20240403,-11.25,5050,20231221,40.59,8000,-11.25,20240403,5300,33.96,20240102,8000,-11.25,20240403,5050,40.59,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240517,100803,57,100.00,KONEX,,,N,N,N,N, ,N,7030,-30,5,-0.42,5983900,837,6.93,7180,7180,7030,8110,6010,7060,7149.22,0.00,0,0,7486,7272,7086,6872,6686,7180,6780,135,1050,500,4800,10,1,27025220,1900,47.50,7.70,12,0.00,148.00,913.00,8000,20240403,-12.12,5050,20231221,39.21,8000,-12.12,20240403,5300,32.64,20240102,8000,-12.12,20240403,5050,39.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240517,090809,57,100.00,KONEX,,,N,N,N,N, ,N,7180,120,2,1.70,7180,1,0.01,7180,7180,7180,8110,6010,7060,7180.00,0.00,0,0,7486,7272,7086,6872,6686,7180,6780,135,1050,500,4800,10,1,27025220,1940,48.51,7.86,12,0.00,148.00,913.00,8000,20240403,-10.25,5050,20231221,42.18,8000,-10.25,20240403,5300,35.47,20240102,8000,-10.25,20240403,5050,42.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240516,160801,57,100.00,KONEX,,,N,N,N,N, ,N,7060,-190,5,-2.62,85968720,12072,520.57,7300,7300,6900,8330,6170,7250,7121.33,0.00,0,0,7370,7310,7190,7130,7010,7340,7160,135,1080,500,4930,10,1,27025220,1908,47.70,7.73,12,0.04,148.00,913.00,8000,20240403,-11.75,5050,20231221,39.80,8000,-11.75,20240403,5300,33.21,20240102,8000,-11.75,20240403,5050,39.80,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240516,150800,57,100.00,KONEX,,,N,N,N,N, ,N,7060,-190,5,-2.62,84549660,11871,511.90,7300,7300,6900,8330,6170,7250,7122.37,0.00,0,0,7370,7310,7190,7130,7010,7340,7160,135,1080,500,4930,10,1,27025220,1908,47.70,7.73,12,0.04,148.00,913.00,8000,20240403,-11.75,5050,20231221,39.80,8000,-11.75,20240403,5300,33.21,20240102,8000,-11.75,20240403,5050,39.80,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240516,140805,57,100.00,KONEX,,,N,N,N,N, ,N,7260,10,2,0.14,46173190,6379,275.08,7300,7300,7090,8330,6170,7250,7238.31,0.00,0,0,7370,7310,7190,7130,7010,7340,7160,135,1080,500,4930,10,1,27025220,1962,49.05,7.95,12,0.02,148.00,913.00,8000,20240403,-9.25,5050,20231221,43.76,8000,-9.25,20240403,5300,36.98,20240102,8000,-9.25,20240403,5050,43.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240516,130801,57,100.00,KONEX,,,N,N,N,N, ,N,7280,30,2,0.41,30024320,4114,177.40,7300,7300,7140,8330,6170,7250,7298.08,0.00,0,0,7370,7310,7190,7130,7010,7340,7160,135,1080,500,4930,10,1,27025220,1967,49.19,7.97,12,0.02,148.00,913.00,8000,20240403,-9.00,5050,20231221,44.16,8000,-9.00,20240403,5300,37.36,20240102,8000,-9.00,20240403,5050,44.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240516,120759,57,100.00,KONEX,,,N,N,N,N, ,N,7280,30,2,0.41,29275740,4011,172.96,7300,7300,7140,8330,6170,7250,7298.86,0.00,0,0,7370,7310,7190,7130,7010,7340,7160,135,1080,500,4930,10,1,27025220,1967,49.19,7.97,12,0.01,148.00,913.00,8000,20240403,-9.00,5050,20231221,44.16,8000,-9.00,20240403,5300,37.36,20240102,8000,-9.00,20240403,5050,44.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240516,110757,57,100.00,KONEX,,,N,N,N,N, ,N,7280,30,2,0.41,29275740,4011,172.96,7300,7300,7140,8330,6170,7250,7298.86,0.00,0,0,7370,7310,7190,7130,7010,7340,7160,135,1080,500,4930,10,1,27025220,1967,49.19,7.97,12,0.01,148.00,913.00,8000,20240403,-9.00,5050,20231221,44.16,8000,-9.00,20240403,5300,37.36,20240102,8000,-9.00,20240403,5050,44.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240516,100801,57,100.00,KONEX,,,N,N,N,N, ,N,7300,50,2,0.69,29203300,4001,172.53,7300,7300,7290,8330,6170,7250,7299.00,0.00,0,0,7370,7310,7190,7130,7010,7340,7160,135,1080,500,4930,10,1,27025220,1973,49.32,8.00,12,0.01,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240516,090800,57,100.00,KONEX,,,N,N,N,N, ,N,7300,50,2,0.69,7300,1,0.04,7300,7300,7300,8330,6170,7250,7300.00,0.00,0,0,7370,7310,7190,7130,7010,7340,7160,135,1080,500,4930,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240514,160809,57,100.00,KONEX,,,N,N,N,N, ,N,7250,50,2,0.69,16542310,2319,244.88,7200,7250,7070,8280,6120,7200,7133.38,0.00,0,0,7313,7256,7143,7086,6973,7285,7115,135,1080,500,4890,10,1,27025220,1959,48.99,7.94,12,0.01,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240514,150812,57,100.00,KONEX,,,N,N,N,N, ,N,7250,50,2,0.69,16542310,2319,244.88,7200,7250,7070,8280,6120,7200,7133.38,0.00,0,0,7313,7256,7143,7086,6973,7285,7115,135,1080,500,4890,10,1,27025220,1959,48.99,7.94,12,0.01,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240514,140810,57,100.00,KONEX,,,N,N,N,N, ,N,7250,50,2,0.69,16542310,2319,244.88,7200,7250,7070,8280,6120,7200,7133.38,0.00,0,0,7313,7256,7143,7086,6973,7285,7115,135,1080,500,4890,10,1,27025220,1959,48.99,7.94,12,0.01,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240514,130812,57,100.00,KONEX,,,N,N,N,N, ,N,7250,50,2,0.69,16542310,2319,244.88,7200,7250,7070,8280,6120,7200,7133.38,0.00,0,0,7313,7256,7143,7086,6973,7285,7115,135,1080,500,4890,10,1,27025220,1959,48.99,7.94,12,0.01,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240514,120809,57,100.00,KONEX,,,N,N,N,N, ,N,7190,-10,5,-0.14,10027610,1414,149.31,7200,7200,7070,8280,6120,7200,7091.66,0.00,0,0,7313,7256,7143,7086,6973,7285,7115,135,1080,500,4890,10,1,27025220,1943,48.58,7.88,12,0.01,148.00,913.00,8000,20240403,-10.12,5050,20231221,42.38,8000,-10.12,20240403,5300,35.66,20240102,8000,-10.12,20240403,5050,42.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240514,110809,57,100.00,KONEX,,,N,N,N,N, ,N,7190,-10,5,-0.14,10027610,1414,149.31,7200,7200,7070,8280,6120,7200,7091.66,0.00,0,0,7313,7256,7143,7086,6973,7285,7115,135,1080,500,4890,10,1,27025220,1943,48.58,7.88,12,0.01,148.00,913.00,8000,20240403,-10.12,5050,20231221,42.38,8000,-10.12,20240403,5300,35.66,20240102,8000,-10.12,20240403,5050,42.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240514,100807,57,100.00,KONEX,,,N,N,N,N, ,N,7080,-120,5,-1.67,9574650,1350,142.56,7200,7200,7070,8280,6120,7200,7092.33,0.00,0,0,7313,7256,7143,7086,6973,7285,7115,135,1080,500,4890,10,1,27025220,1913,47.84,7.75,12,0.00,148.00,913.00,8000,20240403,-11.50,5050,20231221,40.20,8000,-11.50,20240403,5300,33.58,20240102,8000,-11.50,20240403,5050,40.20,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240514,090809,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,360000,50,5.28,7200,7200,7200,8280,6120,7200,7200.00,0.00,0,0,7313,7256,7143,7086,6973,7285,7115,135,1080,500,4890,10,1,27025220,1946,48.65,7.89,12,0.00,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240513,160807,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,6793780,947,43.56,7200,7200,7030,8280,6120,7200,7174.00,0.00,0,0,7306,7252,7146,7092,6986,7280,7120,135,1080,500,4890,10,1,27025220,1946,48.65,7.89,12,0.00,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240513,150810,57,100.00,KONEX,,,N,N,N,N, ,N,7030,-170,5,-2.36,6218570,867,39.88,7200,7200,7030,8280,6120,7200,7172.51,0.00,0,0,7306,7252,7146,7092,6986,7280,7120,135,1080,500,4890,10,1,27025220,1900,47.50,7.70,12,0.00,148.00,913.00,8000,20240403,-12.12,5050,20231221,39.21,8000,-12.12,20240403,5300,32.64,20240102,8000,-12.12,20240403,5050,39.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240513,140809,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,4831200,671,30.86,7200,7200,7200,8280,6120,7200,7200.00,0.00,0,0,7306,7252,7146,7092,6986,7280,7120,135,1080,500,4890,10,1,27025220,1946,48.65,7.89,12,0.00,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240513,130803,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,4759200,661,30.40,7200,7200,7200,8280,6120,7200,7200.00,0.00,0,0,7306,7252,7146,7092,6986,7280,7120,135,1080,500,4890,10,1,27025220,1946,48.65,7.89,12,0.00,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240513,120807,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,4759200,661,30.40,7200,7200,7200,8280,6120,7200,7200.00,0.00,0,0,7306,7252,7146,7092,6986,7280,7120,135,1080,500,4890,10,1,27025220,1946,48.65,7.89,12,0.00,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240513,110806,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,4759200,661,30.40,7200,7200,7200,8280,6120,7200,7200.00,0.00,0,0,7306,7252,7146,7092,6986,7280,7120,135,1080,500,4890,10,1,27025220,1946,48.65,7.89,12,0.00,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240513,100806,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,4744800,659,30.31,7200,7200,7200,8280,6120,7200,7200.00,0.00,0,0,7306,7252,7146,7092,6986,7280,7120,135,1080,500,4890,10,1,27025220,1946,48.65,7.89,12,0.00,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240513,090809,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,36000,5,0.23,7200,7200,7200,8280,6120,7200,7200.00,0.00,0,0,7306,7252,7146,7092,6986,7280,7120,135,1080,500,4890,10,1,27025220,1946,48.65,7.89,12,0.00,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240510,160744,57,100.00,KONEX,,,N,N,N,N, ,N,7200,50,2,0.70,15488600,2174,277.65,7150,7200,7040,8220,6080,7150,7124.47,0.00,0,0,7370,7260,7190,7080,7010,7225,7045,135,1070,500,4860,10,1,27025220,1946,48.65,7.89,12,0.01,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240510,150749,57,100.00,KONEX,,,N,N,N,N, ,N,7200,50,2,0.70,15488600,2174,277.65,7150,7200,7040,8220,6080,7150,7124.47,0.00,0,0,7370,7260,7190,7080,7010,7225,7045,135,1070,500,4860,10,1,27025220,1946,48.65,7.89,12,0.01,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240510,140754,57,100.00,KONEX,,,N,N,N,N, ,N,7150,0,3,0.00,13100450,1840,234.99,7150,7150,7040,8220,6080,7150,7119.81,0.00,0,0,7370,7260,7190,7080,7010,7225,7045,135,1070,500,4860,10,1,27025220,1932,48.31,7.83,12,0.01,148.00,913.00,8000,20240403,-10.62,5050,20231221,41.58,8000,-10.62,20240403,5300,34.91,20240102,8000,-10.62,20240403,5050,41.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240510,130746,57,100.00,KONEX,,,N,N,N,N, ,N,7050,-100,5,-1.40,12359150,1736,221.71,7150,7150,7040,8220,6080,7150,7119.33,0.00,0,0,7370,7260,7190,7080,7010,7225,7045,135,1070,500,4860,10,1,27025220,1905,47.64,7.72,12,0.01,148.00,913.00,8000,20240403,-11.88,5050,20231221,39.60,8000,-11.88,20240403,5300,33.02,20240102,8000,-11.88,20240403,5050,39.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240510,120742,57,100.00,KONEX,,,N,N,N,N, ,N,7050,-100,5,-1.40,10583550,1484,189.53,7150,7150,7050,8220,6080,7150,7131.77,0.00,0,0,7370,7260,7190,7080,7010,7225,7045,135,1070,500,4860,10,1,27025220,1905,47.64,7.72,12,0.01,148.00,913.00,8000,20240403,-11.88,5050,20231221,39.60,8000,-11.88,20240403,5300,33.02,20240102,8000,-11.88,20240403,5050,39.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240510,110746,57,100.00,KONEX,,,N,N,N,N, ,N,7140,-10,5,-0.14,8306900,1162,148.40,7150,7150,7130,8220,6080,7150,7148.80,0.00,0,0,7370,7260,7190,7080,7010,7225,7045,135,1070,500,4860,10,1,27025220,1930,48.24,7.82,12,0.00,148.00,913.00,8000,20240403,-10.75,5050,20231221,41.39,8000,-10.75,20240403,5300,34.72,20240102,8000,-10.75,20240403,5050,41.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240510,100745,57,100.00,KONEX,,,N,N,N,N, ,N,7150,0,3,0.00,657300,92,11.75,7150,7150,7140,8220,6080,7150,7144.57,0.00,0,0,7370,7260,7190,7080,7010,7225,7045,135,1070,500,4860,10,1,27025220,1932,48.31,7.83,12,0.00,148.00,913.00,8000,20240403,-10.62,5050,20231221,41.58,8000,-10.62,20240403,5300,34.91,20240102,8000,-10.62,20240403,5050,41.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240510,090747,57,100.00,KONEX,,,N,N,N,N, ,N,7140,-10,5,-0.14,428800,60,7.66,7150,7150,7140,8220,6080,7150,7146.67,0.00,0,0,7370,7260,7190,7080,7010,7225,7045,135,1070,500,4860,10,1,27025220,1930,48.24,7.82,12,0.00,148.00,913.00,8000,20240403,-10.75,5050,20231221,41.39,8000,-10.75,20240403,5300,34.72,20240102,8000,-10.75,20240403,5050,41.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240509,160800,57,100.00,KONEX,,,N,N,N,N, ,N,7150,-40,5,-0.56,5605380,783,49.15,7190,7300,7120,8260,6120,7190,7158.85,0.00,0,0,7516,7352,7226,7062,6936,7290,7000,135,1070,500,4880,10,1,27025220,1932,48.31,7.83,12,0.00,148.00,913.00,8000,20240403,-10.62,5050,20231221,41.58,8000,-10.62,20240403,5300,34.91,20240102,8000,-10.62,20240403,5050,41.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240509,150801,57,100.00,KONEX,,,N,N,N,N, ,N,7150,-40,5,-0.56,5562490,777,48.78,7190,7300,7120,8260,6120,7190,7158.93,0.00,0,0,7516,7352,7226,7062,6936,7290,7000,135,1070,500,4880,10,1,27025220,1932,48.31,7.83,12,0.00,148.00,913.00,8000,20240403,-10.62,5050,20231221,41.58,8000,-10.62,20240403,5300,34.91,20240102,8000,-10.62,20240403,5050,41.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240509,140717,57,100.00,KONEX,,,N,N,N,N, ,N,7200,10,2,0.14,5169740,722,45.32,7190,7300,7120,8260,6120,7190,7160.30,0.00,0,0,7516,7352,7226,7062,6936,7290,7000,135,1070,500,4880,10,1,27025220,1946,48.65,7.89,12,0.00,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240509,130747,57,100.00,KONEX,,,N,N,N,N, ,N,7120,-70,5,-0.97,4442540,621,38.98,7190,7300,7120,8260,6120,7190,7153.85,0.00,0,0,7516,7352,7226,7062,6936,7290,7000,135,1070,500,4880,10,1,27025220,1924,48.11,7.80,12,0.00,148.00,913.00,8000,20240403,-11.00,5050,20231221,40.99,8000,-11.00,20240403,5300,34.34,20240102,8000,-11.00,20240403,5050,40.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240509,120747,57,100.00,KONEX,,,N,N,N,N, ,N,7250,60,2,0.83,3011420,420,26.37,7190,7300,7150,8260,6120,7190,7170.05,0.00,0,0,7516,7352,7226,7062,6936,7290,7000,135,1070,500,4880,10,1,27025220,1959,48.99,7.94,12,0.00,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240509,110735,57,100.00,KONEX,,,N,N,N,N, ,N,7300,110,2,1.53,2938920,410,25.74,7190,7300,7150,8260,6120,7190,7168.10,0.00,0,0,7516,7352,7226,7062,6936,7290,7000,135,1070,500,4880,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240509,100739,57,100.00,KONEX,,,N,N,N,N, ,N,7300,110,2,1.53,2938920,410,25.74,7190,7300,7150,8260,6120,7190,7168.10,0.00,0,0,7516,7352,7226,7062,6936,7290,7000,135,1070,500,4880,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240509,090735,57,100.00,KONEX,,,N,N,N,N, ,N,7180,-10,5,-0.14,157980,22,1.38,7190,7190,7180,8260,6120,7190,7180.91,0.00,0,0,7516,7352,7226,7062,6936,7290,7000,135,1070,500,4880,10,1,27025220,1940,48.51,7.86,12,0.00,148.00,913.00,8000,20240403,-10.25,5050,20231221,42.18,8000,-10.25,20240403,5300,35.47,20240102,8000,-10.25,20240403,5050,42.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240508,160730,57,100.00,KONEX,,,N,N,N,N, ,N,7190,60,2,0.84,11471510,1593,70.36,7390,7390,7100,8190,6070,7130,7201.20,0.00,0,0,7383,7256,7163,7036,6943,7210,6990,135,1060,500,4840,10,1,27025220,1943,48.58,7.88,12,0.01,148.00,913.00,8000,20240403,-10.12,5050,20231221,42.38,8000,-10.12,20240403,5300,35.66,20240102,8000,-10.12,20240403,5050,42.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240508,150736,57,100.00,KONEX,,,N,N,N,N, ,N,7200,70,2,0.98,10754030,1492,65.90,7390,7390,7100,8190,6070,7130,7207.79,0.00,0,0,7383,7256,7163,7036,6943,7210,6990,135,1060,500,4840,10,1,27025220,1946,48.65,7.89,12,0.01,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240508,140728,57,100.00,KONEX,,,N,N,N,N, ,N,7100,-30,5,-0.42,10029720,1390,61.40,7390,7390,7100,8190,6070,7130,7215.63,0.00,0,0,7383,7256,7163,7036,6943,7210,6990,135,1060,500,4840,10,1,27025220,1919,47.97,7.78,12,0.01,148.00,913.00,8000,20240403,-11.25,5050,20231221,40.59,8000,-11.25,20240403,5300,33.96,20240102,8000,-11.25,20240403,5050,40.59,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240508,130727,57,100.00,KONEX,,,N,N,N,N, ,N,7280,150,2,2.10,5810680,800,35.34,7390,7390,7100,8190,6070,7130,7263.35,0.00,0,0,7383,7256,7163,7036,6943,7210,6990,135,1060,500,4840,10,1,27025220,1967,49.19,7.97,12,0.00,148.00,913.00,8000,20240403,-9.00,5050,20231221,44.16,8000,-9.00,20240403,5300,37.36,20240102,8000,-9.00,20240403,5050,44.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240508,120727,57,100.00,KONEX,,,N,N,N,N, ,N,7110,-20,5,-0.28,5796250,798,35.25,7390,7390,7100,8190,6070,7130,7263.47,0.00,0,0,7383,7256,7163,7036,6943,7210,6990,135,1060,500,4840,10,1,27025220,1921,48.04,7.79,12,0.00,148.00,913.00,8000,20240403,-11.12,5050,20231221,40.79,8000,-11.12,20240403,5300,34.15,20240102,8000,-11.12,20240403,5050,40.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240508,110805,57,100.00,KONEX,,,N,N,N,N, ,N,7280,150,2,2.10,4652040,637,28.14,7390,7390,7270,8190,6070,7130,7303.05,0.00,0,0,7383,7256,7163,7036,6943,7210,6990,135,1060,500,4840,10,1,27025220,1967,49.19,7.97,12,0.00,148.00,913.00,8000,20240403,-9.00,5050,20231221,44.16,8000,-9.00,20240403,5300,37.36,20240102,8000,-9.00,20240403,5050,44.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240508,100736,57,100.00,KONEX,,,N,N,N,N, ,N,7350,220,2,3.09,990220,134,5.92,7390,7390,7350,8190,6070,7130,7389.70,0.00,0,0,7383,7256,7163,7036,6943,7210,6990,135,1060,500,4840,10,1,27025220,1986,49.66,8.05,12,0.00,148.00,913.00,8000,20240403,-8.12,5050,20231221,45.54,8000,-8.12,20240403,5300,38.68,20240102,8000,-8.12,20240403,5050,45.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240508,090738,57,100.00,KONEX,,,N,N,N,N, ,N,7390,260,2,3.65,982870,133,5.87,7390,7390,7390,8190,6070,7130,7390.00,0.00,0,0,7383,7256,7163,7036,6943,7210,6990,135,1060,500,4840,10,1,27025220,1997,49.93,8.09,12,0.00,148.00,913.00,8000,20240403,-7.62,5050,20231221,46.34,8000,-7.62,20240403,5300,39.43,20240102,8000,-7.62,20240403,5050,46.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240503,160751,57,100.00,KONEX,,,N,N,N,N, ,N,7290,-60,5,-0.82,19126830,2666,524.80,7500,7500,7110,8450,6250,7350,7174.35,0.00,0,0,7716,7532,7416,7232,7116,7475,7175,135,1100,500,4990,10,1,27025220,1970,49.26,7.98,12,0.01,148.00,913.00,8000,20240403,-8.88,5050,20231221,44.36,8000,-8.88,20240403,5300,37.55,20240102,8000,-8.88,20240403,5050,44.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240503,150751,57,100.00,KONEX,,,N,N,N,N, ,N,7240,-110,5,-1.50,18390540,2565,504.92,7500,7500,7110,8450,6250,7350,7169.80,0.00,0,0,7716,7532,7416,7232,7116,7475,7175,135,1100,500,4990,10,1,27025220,1957,48.92,7.93,12,0.01,148.00,913.00,8000,20240403,-9.50,5050,20231221,43.37,8000,-9.50,20240403,5300,36.60,20240102,8000,-9.50,20240403,5050,43.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240503,140752,57,100.00,KONEX,,,N,N,N,N, ,N,7240,-110,5,-1.50,18390540,2565,504.92,7500,7500,7110,8450,6250,7350,7169.80,0.00,0,0,7716,7532,7416,7232,7116,7475,7175,135,1100,500,4990,10,1,27025220,1957,48.92,7.93,12,0.01,148.00,913.00,8000,20240403,-9.50,5050,20231221,43.37,8000,-9.50,20240403,5300,36.60,20240102,8000,-9.50,20240403,5050,43.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240503,130752,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-150,5,-2.04,16338420,2280,448.82,7500,7500,7110,8450,6250,7350,7165.97,0.00,0,0,7716,7532,7416,7232,7116,7475,7175,135,1100,500,4990,10,1,27025220,1946,48.65,7.89,12,0.01,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240503,120749,57,100.00,KONEX,,,N,N,N,N, ,N,7260,-90,5,-1.22,15949620,2226,438.19,7500,7500,7110,8450,6250,7350,7165.15,0.00,0,0,7716,7532,7416,7232,7116,7475,7175,135,1100,500,4990,10,1,27025220,1962,49.05,7.95,12,0.01,148.00,913.00,8000,20240403,-9.25,5050,20231221,43.76,8000,-9.25,20240403,5300,36.98,20240102,8000,-9.25,20240403,5050,43.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240503,110748,57,100.00,KONEX,,,N,N,N,N, ,N,7160,-190,5,-2.59,3284280,454,89.37,7500,7500,7160,8450,6250,7350,7234.10,0.00,0,0,7716,7532,7416,7232,7116,7475,7175,135,1100,500,4990,10,1,27025220,1935,48.38,7.84,12,0.00,148.00,913.00,8000,20240403,-10.50,5050,20231221,41.78,8000,-10.50,20240403,5300,35.09,20240102,8000,-10.50,20240403,5050,41.78,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240503,100744,57,100.00,KONEX,,,N,N,N,N, ,N,7250,-100,5,-1.36,1554700,213,41.93,7500,7500,7250,8450,6250,7350,7299.06,0.00,0,0,7716,7532,7416,7232,7116,7475,7175,135,1100,500,4990,10,1,27025220,1959,48.99,7.94,12,0.00,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240503,090744,57,100.00,KONEX,,,N,N,N,N, ,N,7500,150,2,2.04,7500,1,0.20,7500,7500,7500,8450,6250,7350,7500.00,0.00,0,0,7716,7532,7416,7232,7116,7475,7175,135,1100,500,4990,10,1,27025220,2027,50.68,8.21,12,0.00,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240502,160739,57,100.00,KONEX,,,N,N,N,N, ,N,7350,10,2,0.14,3735550,508,17.05,7600,7600,7300,8440,6240,7340,7353.44,0.00,0,0,7566,7452,7386,7272,7206,7420,7240,135,1100,500,4990,10,1,27025220,1986,49.66,8.05,12,0.00,148.00,913.00,8000,20240403,-8.12,5050,20231221,45.54,8000,-8.12,20240403,5300,38.68,20240102,8000,-8.12,20240403,5050,45.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240502,150744,57,100.00,KONEX,,,N,N,N,N, ,N,7350,10,2,0.14,2735950,372,12.48,7600,7600,7300,8440,6240,7340,7354.70,0.00,0,0,7566,7452,7386,7272,7206,7420,7240,135,1100,500,4990,10,1,27025220,1986,49.66,8.05,12,0.00,148.00,913.00,8000,20240403,-8.12,5050,20231221,45.54,8000,-8.12,20240403,5300,38.68,20240102,8000,-8.12,20240403,5050,45.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240502,140740,57,100.00,KONEX,,,N,N,N,N, ,N,7400,60,2,0.82,1743700,237,7.95,7600,7600,7300,8440,6240,7340,7357.38,0.00,0,0,7566,7452,7386,7272,7206,7420,7240,135,1100,500,4990,10,1,27025220,2000,50.00,8.11,12,0.00,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240502,130737,57,100.00,KONEX,,,N,N,N,N, ,N,7400,60,2,0.82,840900,115,3.86,7600,7600,7300,8440,6240,7340,7312.17,0.00,0,0,7566,7452,7386,7272,7206,7420,7240,135,1100,500,4990,10,1,27025220,2000,50.00,8.11,12,0.00,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240502,120735,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-40,5,-0.54,541500,74,2.48,7600,7600,7300,8440,6240,7340,7317.57,0.00,0,0,7566,7452,7386,7272,7206,7420,7240,135,1100,500,4990,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240502,110735,57,100.00,KONEX,,,N,N,N,N, ,N,7350,10,2,0.14,103500,14,0.47,7600,7600,7350,8440,6240,7340,7392.86,0.00,0,0,7566,7452,7386,7272,7206,7420,7240,135,1100,500,4990,10,1,27025220,1986,49.66,8.05,12,0.00,148.00,913.00,8000,20240403,-8.12,5050,20231221,45.54,8000,-8.12,20240403,5300,38.68,20240102,8000,-8.12,20240403,5050,45.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240502,100733,57,100.00,KONEX,,,N,N,N,N, ,N,7600,260,2,3.54,15200,2,0.07,7600,7600,7600,8440,6240,7340,7600.00,0.00,0,0,7566,7452,7386,7272,7206,7420,7240,135,1100,500,4990,10,1,27025220,2054,51.35,8.32,12,0.00,148.00,913.00,8000,20240403,-5.00,5050,20231221,50.50,8000,-5.00,20240403,5300,43.40,20240102,8000,-5.00,20240403,5050,50.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240502,090733,57,100.00,KONEX,,,N,N,N,N, ,N,7600,260,2,3.54,15200,2,0.07,7600,7600,7600,8440,6240,7340,7600.00,0.00,0,0,7566,7452,7386,7272,7206,7420,7240,135,1100,500,4990,10,1,27025220,2054,51.35,8.32,12,0.00,148.00,913.00,8000,20240403,-5.00,5050,20231221,50.50,8000,-5.00,20240403,5300,43.40,20240102,8000,-5.00,20240403,5050,50.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|