146 lines
59 KiB
CSV
146 lines
59 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
|
|
20240628,160930,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10400,-220,5,-2.07,137775730,13087,134.58,10620,10700,10200,12210,9030,10620,10527.68,0.00,0,0,10973,10796,10443,10266,9913,10885,10355,135,1590,500,7220,10,1,27025220,2811,70.27,11.39,12,0.05,148.00,913.00,10700,20240628,-2.80,5050,20231221,105.94,10700,-2.80,20240628,5300,96.23,20240102,10700,-2.80,20240628,5050,105.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240628,150943,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10350,-270,5,-2.54,135082090,12828,131.92,10620,10700,10200,12210,9030,10620,10530.25,0.00,0,0,10973,10796,10443,10266,9913,10885,10355,135,1590,500,7220,10,1,27025220,2797,69.93,11.34,12,0.05,148.00,913.00,10700,20240628,-3.27,5050,20231221,104.95,10700,-3.27,20240628,5300,95.28,20240102,10700,-3.27,20240628,5050,104.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240628,140942,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10200,-420,5,-3.95,130238070,12361,127.12,10620,10700,10200,12210,9030,10620,10536.21,0.00,0,0,10973,10796,10443,10266,9913,10885,10355,135,1590,500,7220,10,1,27025220,2757,68.92,11.17,12,0.05,148.00,913.00,10700,20240628,-4.67,5050,20231221,101.98,10700,-4.67,20240628,5300,92.45,20240102,10700,-4.67,20240628,5050,101.98,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240628,130941,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10650,30,2,0.28,83796850,7874,80.97,10620,10700,10550,12210,9030,10620,10642.22,0.00,0,0,10973,10796,10443,10266,9913,10885,10355,135,1590,500,7220,10,1,27025220,2878,71.96,11.66,12,0.03,148.00,913.00,10700,20240628,-0.47,5050,20231221,110.89,10700,-0.47,20240628,5300,100.94,20240102,10700,-0.47,20240628,5050,110.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240628,120940,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10600,-20,5,-0.19,76714100,7206,74.11,10620,10700,10550,12210,9030,10620,10645.86,0.00,0,0,10973,10796,10443,10266,9913,10885,10355,135,1590,500,7220,10,1,27025220,2865,71.62,11.61,12,0.03,148.00,913.00,10700,20240628,-0.93,5050,20231221,109.90,10700,-0.93,20240628,5300,100.00,20240102,10700,-0.93,20240628,5050,109.90,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240628,110924,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10650,30,2,0.28,66219590,6216,63.92,10620,10700,10550,12210,9030,10620,10653.09,0.00,0,0,10973,10796,10443,10266,9913,10885,10355,135,1590,500,7220,10,1,27025220,2878,71.96,11.66,12,0.02,148.00,913.00,10700,20240628,-0.47,5050,20231221,110.89,10700,-0.47,20240628,5300,100.94,20240102,10700,-0.47,20240628,5050,110.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240628,100921,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10650,30,2,0.28,33383680,3132,32.21,10620,10700,10550,12210,9030,10620,10658.90,0.00,0,0,10973,10796,10443,10266,9913,10885,10355,135,1590,500,7220,10,1,27025220,2878,71.96,11.66,12,0.01,148.00,913.00,10700,20240628,-0.47,5050,20231221,110.89,10700,-0.47,20240628,5300,100.94,20240102,10700,-0.47,20240628,5050,110.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240628,090923,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10620,0,3,0.00,95580,9,0.09,10620,10620,10620,12210,9030,10620,10620.00,0.00,0,0,10973,10796,10443,10266,9913,10885,10355,135,1590,500,7220,10,1,27025220,2870,71.76,11.63,12,0.00,148.00,913.00,10620,20240627,0.00,5050,20231221,110.30,10620,0.00,20240627,5300,100.38,20240102,10620,0.00,20240627,5050,110.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240627,160916,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10620,330,2,3.21,99858430,9724,121.78,10290,10620,10090,11830,8750,10290,10269.27,0.00,0,0,10463,10376,10313,10226,10163,10345,10195,135,1540,500,6990,10,1,27025220,2870,71.76,11.63,12,0.04,148.00,913.00,10620,20240627,0.00,5050,20231221,110.30,10620,0.00,20240627,5300,100.38,20240102,10620,0.00,20240627,5050,110.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240627,150923,57,100.00,KONEX,,,N,N,N,N, ,N,10350,60,2,0.58,78756840,7706,96.51,10290,10350,10090,11830,8750,10290,10220.20,0.00,0,0,10463,10376,10313,10226,10163,10345,10195,135,1540,500,6990,10,1,27025220,2797,69.93,11.34,12,0.03,148.00,913.00,10500,20240621,-1.43,5050,20231221,104.95,10500,-1.43,20240621,5300,95.28,20240102,10500,-1.43,20240621,5050,104.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240627,140920,57,100.00,KONEX,,,N,N,N,N, ,N,10280,-10,5,-0.10,53979760,5303,66.41,10290,10300,10090,11830,8750,10290,10179.10,0.00,0,0,10463,10376,10313,10226,10163,10345,10195,135,1540,500,6990,10,1,27025220,2778,69.46,11.26,12,0.02,148.00,913.00,10500,20240621,-2.10,5050,20231221,103.56,10500,-2.10,20240621,5300,93.96,20240102,10500,-2.10,20240621,5050,103.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240627,130920,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-50,5,-0.49,48642200,4783,59.90,10290,10300,10090,11830,8750,10290,10169.81,0.00,0,0,10463,10376,10313,10226,10163,10345,10195,135,1540,500,6990,10,1,27025220,2767,69.19,11.22,12,0.02,148.00,913.00,10500,20240621,-2.48,5050,20231221,102.77,10500,-2.48,20240621,5300,93.21,20240102,10500,-2.48,20240621,5050,102.77,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240627,120922,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-90,5,-0.87,33865080,3322,41.60,10290,10300,10100,11830,8750,10290,10194.18,0.00,0,0,10463,10376,10313,10226,10163,10345,10195,135,1540,500,6990,10,1,27025220,2757,68.92,11.17,12,0.01,148.00,913.00,10500,20240621,-2.86,5050,20231221,101.98,10500,-2.86,20240621,5300,92.45,20240102,10500,-2.86,20240621,5050,101.98,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240627,110921,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-90,5,-0.87,20564920,2012,25.20,10290,10300,10190,11830,8750,10290,10221.13,0.00,0,0,10463,10376,10313,10226,10163,10345,10195,135,1540,500,6990,10,1,27025220,2757,68.92,11.17,12,0.01,148.00,913.00,10500,20240621,-2.86,5050,20231221,101.98,10500,-2.86,20240621,5300,92.45,20240102,10500,-2.86,20240621,5050,101.98,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240627,100921,57,100.00,KONEX,,,N,N,N,N, ,N,10270,-20,5,-0.19,11694170,1145,14.34,10290,10300,10190,11830,8750,10290,10213.25,0.00,0,0,10463,10376,10313,10226,10163,10345,10195,135,1540,500,6990,10,1,27025220,2775,69.39,11.25,12,0.00,148.00,913.00,10500,20240621,-2.19,5050,20231221,103.37,10500,-2.19,20240621,5300,93.77,20240102,10500,-2.19,20240621,5050,103.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240627,090920,57,100.00,KONEX,,,N,N,N,N, ,N,10300,10,2,0.10,1029010,100,1.25,10290,10300,10290,11830,8750,10290,10290.10,0.00,0,0,10463,10376,10313,10226,10163,10345,10195,135,1540,500,6990,10,1,27025220,2784,69.59,11.28,12,0.00,148.00,913.00,10500,20240621,-1.90,5050,20231221,103.96,10500,-1.90,20240621,5300,94.34,20240102,10500,-1.90,20240621,5050,103.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240626,160917,57,100.00,KONEX,,,N,N,N,N, ,N,10290,-50,5,-0.48,82474810,7985,96.03,10330,10400,10250,11890,8790,10340,10328.72,0.00,0,0,10560,10450,10230,10120,9900,10505,10175,135,1550,500,7030,10,1,27025220,2781,69.53,11.27,12,0.03,148.00,913.00,10500,20240621,-2.00,5050,20231221,103.76,10500,-2.00,20240621,5300,94.15,20240102,10500,-2.00,20240621,5050,103.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240626,150921,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-40,5,-0.39,76039810,7360,88.51,10330,10400,10250,11890,8790,10340,10331.50,0.00,0,0,10560,10450,10230,10120,9900,10505,10175,135,1550,500,7030,10,1,27025220,2784,69.59,11.28,12,0.03,148.00,913.00,10500,20240621,-1.90,5050,20231221,103.96,10500,-1.90,20240621,5300,94.34,20240102,10500,-1.90,20240621,5050,103.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240626,140918,57,100.00,KONEX,,,N,N,N,N, ,N,10340,0,3,0.00,68877350,6667,80.18,10330,10400,10250,11890,8790,10340,10331.09,0.00,0,0,10560,10450,10230,10120,9900,10505,10175,135,1550,500,7030,10,1,27025220,2794,69.86,11.33,12,0.02,148.00,913.00,10500,20240621,-1.52,5050,20231221,104.75,10500,-1.52,20240621,5300,95.09,20240102,10500,-1.52,20240621,5050,104.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240626,130920,57,100.00,KONEX,,,N,N,N,N, ,N,10350,10,2,0.10,67307660,6515,78.35,10330,10400,10250,11890,8790,10340,10331.18,0.00,0,0,10560,10450,10230,10120,9900,10505,10175,135,1550,500,7030,10,1,27025220,2797,69.93,11.34,12,0.02,148.00,913.00,10500,20240621,-1.43,5050,20231221,104.95,10500,-1.43,20240621,5300,95.28,20240102,10500,-1.43,20240621,5050,104.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240626,120918,57,100.00,KONEX,,,N,N,N,N, ,N,10350,10,2,0.10,55562410,5380,64.70,10330,10400,10250,11890,8790,10340,10327.59,0.00,0,0,10560,10450,10230,10120,9900,10505,10175,135,1550,500,7030,10,1,27025220,2797,69.93,11.34,12,0.02,148.00,913.00,10500,20240621,-1.43,5050,20231221,104.95,10500,-1.43,20240621,5300,95.28,20240102,10500,-1.43,20240621,5050,104.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240626,110920,57,100.00,KONEX,,,N,N,N,N, ,N,10290,-50,5,-0.48,19926860,1927,23.17,10330,10400,10250,11890,8790,10340,10340.87,0.00,0,0,10560,10450,10230,10120,9900,10505,10175,135,1550,500,7030,10,1,27025220,2781,69.53,11.27,12,0.01,148.00,913.00,10500,20240621,-2.00,5050,20231221,103.76,10500,-2.00,20240621,5300,94.15,20240102,10500,-2.00,20240621,5050,103.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240626,100917,57,100.00,KONEX,,,N,N,N,N, ,N,10340,0,3,0.00,15488540,1497,18.00,10330,10400,10250,11890,8790,10340,10346.39,0.00,0,0,10560,10450,10230,10120,9900,10505,10175,135,1550,500,7030,10,1,27025220,2794,69.86,11.33,12,0.01,148.00,913.00,10500,20240621,-1.52,5050,20231221,104.75,10500,-1.52,20240621,5300,95.09,20240102,10500,-1.52,20240621,5050,104.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240626,090919,57,100.00,KONEX,,,N,N,N,N, ,N,10340,0,3,0.00,4979000,482,5.80,10330,10340,10300,11890,8790,10340,10329.88,0.00,0,0,10560,10450,10230,10120,9900,10505,10175,135,1550,500,7030,10,1,27025220,2794,69.86,11.33,12,0.00,148.00,913.00,10500,20240621,-1.52,5050,20231221,104.75,10500,-1.52,20240621,5300,95.09,20240102,10500,-1.52,20240621,5050,104.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240625,160917,57,100.00,KONEX,,,N,N,N,N, ,N,10340,20,2,0.19,84875870,8315,88.30,10320,10340,10010,11860,8780,10320,10207.56,0.00,0,0,10413,10366,10283,10236,10153,10385,10255,135,1540,500,7010,10,1,27025220,2794,69.86,11.33,12,0.03,148.00,913.00,10500,20240621,-1.52,5050,20231221,104.75,10500,-1.52,20240621,5300,95.09,20240102,10500,-1.52,20240621,5050,104.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240625,150914,57,100.00,KONEX,,,N,N,N,N, ,N,10330,10,2,0.10,84865530,8314,88.29,10320,10340,10010,11860,8780,10320,10207.55,0.00,0,0,10413,10366,10283,10236,10153,10385,10255,135,1540,500,7010,10,1,27025220,2792,69.80,11.31,12,0.03,148.00,913.00,10500,20240621,-1.62,5050,20231221,104.55,10500,-1.62,20240621,5300,94.91,20240102,10500,-1.62,20240621,5050,104.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240625,140917,57,100.00,KONEX,,,N,N,N,N, ,N,10330,10,2,0.10,70959190,6944,73.74,10320,10340,10010,11860,8780,10320,10218.78,0.00,0,0,10413,10366,10283,10236,10153,10385,10255,135,1540,500,7010,10,1,27025220,2792,69.80,11.31,12,0.03,148.00,913.00,10500,20240621,-1.62,5050,20231221,104.55,10500,-1.62,20240621,5300,94.91,20240102,10500,-1.62,20240621,5050,104.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240625,130918,57,100.00,KONEX,,,N,N,N,N, ,N,10070,-250,5,-2.42,69435220,6793,72.14,10320,10340,10010,11860,8780,10320,10221.58,0.00,0,0,10413,10366,10283,10236,10153,10385,10255,135,1540,500,7010,10,1,27025220,2721,68.04,11.03,12,0.03,148.00,913.00,10500,20240621,-4.10,5050,20231221,99.41,10500,-4.10,20240621,5300,90.00,20240102,10500,-4.10,20240621,5050,99.41,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240625,120921,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-20,5,-0.19,39307440,3866,41.05,10320,10330,10010,11860,8780,10320,10167.47,0.00,0,0,10413,10366,10283,10236,10153,10385,10255,135,1540,500,7010,10,1,27025220,2784,69.59,11.28,12,0.01,148.00,913.00,10500,20240621,-1.90,5050,20231221,103.96,10500,-1.90,20240621,5300,94.34,20240102,10500,-1.90,20240621,5050,103.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240625,110919,57,100.00,KONEX,,,N,N,N,N, ,N,10150,-170,5,-1.65,37797240,3717,39.47,10320,10330,10010,11860,8780,10320,10168.75,0.00,0,0,10413,10366,10283,10236,10153,10385,10255,135,1540,500,7010,10,1,27025220,2743,68.58,11.12,12,0.01,148.00,913.00,10500,20240621,-3.33,5050,20231221,100.99,10500,-3.33,20240621,5300,91.51,20240102,10500,-3.33,20240621,5050,100.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240625,100917,57,100.00,KONEX,,,N,N,N,N, ,N,10320,0,3,0.00,36863330,3625,38.49,10320,10330,10010,11860,8780,10320,10169.19,0.00,0,0,10413,10366,10283,10236,10153,10385,10255,135,1540,500,7010,10,1,27025220,2789,69.73,11.30,12,0.01,148.00,913.00,10500,20240621,-1.71,5050,20231221,104.36,10500,-1.71,20240621,5300,94.72,20240102,10500,-1.71,20240621,5050,104.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240625,090917,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-130,5,-1.26,12186800,1185,12.58,10320,10330,10190,11860,8780,10320,10284.22,0.00,0,0,10413,10366,10283,10236,10153,10385,10255,135,1540,500,7010,10,1,27025220,2754,68.85,11.16,12,0.00,148.00,913.00,10500,20240621,-2.95,5050,20231221,101.78,10500,-2.95,20240621,5300,92.26,20240102,10500,-2.95,20240621,5050,101.78,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240624,160913,57,100.00,KONEX,,,N,N,N,N, ,N,10320,0,3,0.00,96710490,9417,44.89,10320,10330,10200,11860,8780,10320,10269.78,0.00,0,0,10680,10500,10320,10140,9960,10410,10050,135,1540,500,7010,10,1,27025220,2789,69.73,11.30,12,0.03,148.00,913.00,10500,20240621,-1.71,5050,20231221,104.36,10500,-1.71,20240621,5300,94.72,20240102,10500,-1.71,20240621,5050,104.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240624,150914,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-20,5,-0.19,81230490,7917,37.74,10320,10330,10200,11860,8780,10320,10260.26,0.00,0,0,10680,10500,10320,10140,9960,10410,10050,135,1540,500,7010,10,1,27025220,2784,69.59,11.28,12,0.03,148.00,913.00,10500,20240621,-1.90,5050,20231221,103.96,10500,-1.90,20240621,5300,94.34,20240102,10500,-1.90,20240621,5050,103.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240624,140915,57,100.00,KONEX,,,N,N,N,N, ,N,10320,0,3,0.00,55178060,5372,25.61,10320,10330,10200,11860,8780,10320,10271.42,0.00,0,0,10680,10500,10320,10140,9960,10410,10050,135,1540,500,7010,10,1,27025220,2789,69.73,11.30,12,0.02,148.00,913.00,10500,20240621,-1.71,5050,20231221,104.36,10500,-1.71,20240621,5300,94.72,20240102,10500,-1.71,20240621,5050,104.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240624,130912,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-20,5,-0.19,42625130,4151,19.79,10320,10330,10200,11860,8780,10320,10268.64,0.00,0,0,10680,10500,10320,10140,9960,10410,10050,135,1540,500,7010,10,1,27025220,2784,69.59,11.28,12,0.02,148.00,913.00,10500,20240621,-1.90,5050,20231221,103.96,10500,-1.90,20240621,5300,94.34,20240102,10500,-1.90,20240621,5050,103.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240624,120914,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-20,5,-0.19,42625130,4151,19.79,10320,10330,10200,11860,8780,10320,10268.64,0.00,0,0,10680,10500,10320,10140,9960,10410,10050,135,1540,500,7010,10,1,27025220,2784,69.59,11.28,12,0.02,148.00,913.00,10500,20240621,-1.90,5050,20231221,103.96,10500,-1.90,20240621,5300,94.34,20240102,10500,-1.90,20240621,5050,103.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240624,110916,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-20,5,-0.19,37526630,3656,17.43,10320,10330,10200,11860,8780,10320,10264.40,0.00,0,0,10680,10500,10320,10140,9960,10410,10050,135,1540,500,7010,10,1,27025220,2784,69.59,11.28,12,0.01,148.00,913.00,10500,20240621,-1.90,5050,20231221,103.96,10500,-1.90,20240621,5300,94.34,20240102,10500,-1.90,20240621,5050,103.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240624,100914,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-20,5,-0.19,6290810,610,2.91,10320,10330,10300,11860,8780,10320,10312.80,0.00,0,0,10680,10500,10320,10140,9960,10410,10050,135,1540,500,7010,10,1,27025220,2784,69.59,11.28,12,0.00,148.00,913.00,10500,20240621,-1.90,5050,20231221,103.96,10500,-1.90,20240621,5300,94.34,20240102,10500,-1.90,20240621,5050,103.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240624,090914,57,100.00,KONEX,,,N,N,N,N, ,N,10320,0,3,0.00,103200,10,0.05,10320,10320,10320,11860,8780,10320,10320.00,0.00,0,0,10680,10500,10320,10140,9960,10410,10050,135,1540,500,7010,10,1,27025220,2789,69.73,11.30,12,0.00,148.00,913.00,10500,20240621,-1.71,5050,20231221,104.36,10500,-1.71,20240621,5300,94.72,20240102,10500,-1.71,20240621,5050,104.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240621,160844,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10320,-20,5,-0.19,215738960,20980,95.14,10340,10500,10140,11890,8790,10340,10283.08,0.00,0,0,10586,10462,10276,10152,9966,10525,10215,135,1550,500,7030,10,1,27025220,2789,69.73,11.30,12,0.08,148.00,913.00,10500,20240621,-1.71,5050,20231221,104.36,10500,-1.71,20240621,5300,94.72,20240102,10500,-1.71,20240621,5050,104.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240621,150844,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10300,-40,5,-0.39,211424320,20561,93.24,10340,10500,10140,11890,8790,10340,10282.78,0.00,0,0,10586,10462,10276,10152,9966,10525,10215,135,1550,500,7030,10,1,27025220,2784,69.59,11.28,12,0.08,148.00,913.00,10500,20240621,-1.90,5050,20231221,103.96,10500,-1.90,20240621,5300,94.34,20240102,10500,-1.90,20240621,5050,103.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240621,140843,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10320,-20,5,-0.19,205475460,19982,90.61,10340,10500,10140,11890,8790,10340,10283.03,0.00,0,0,10586,10462,10276,10152,9966,10525,10215,135,1550,500,7030,10,1,27025220,2789,69.73,11.30,12,0.07,148.00,913.00,10500,20240621,-1.71,5050,20231221,104.36,10500,-1.71,20240621,5300,94.72,20240102,10500,-1.71,20240621,5050,104.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240621,130844,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10290,-50,5,-0.48,199367540,19389,87.92,10340,10500,10140,11890,8790,10340,10282.51,0.00,0,0,10586,10462,10276,10152,9966,10525,10215,135,1550,500,7030,10,1,27025220,2781,69.53,11.27,12,0.07,148.00,913.00,10500,20240621,-2.00,5050,20231221,103.76,10500,-2.00,20240621,5300,94.15,20240102,10500,-2.00,20240621,5050,103.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240621,120848,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10340,0,3,0.00,84122110,8112,36.79,10340,10500,10240,11890,8790,10340,10370.08,0.00,0,0,10586,10462,10276,10152,9966,10525,10215,135,1550,500,7030,10,1,27025220,2794,69.86,11.33,12,0.03,148.00,913.00,10500,20240621,-1.52,5050,20231221,104.75,10500,-1.52,20240621,5300,95.09,20240102,10500,-1.52,20240621,5050,104.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240621,110844,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10380,40,2,0.39,80755490,7787,35.31,10340,10500,10240,11890,8790,10340,10370.55,0.00,0,0,10586,10462,10276,10152,9966,10525,10215,135,1550,500,7030,10,1,27025220,2805,70.14,11.37,12,0.03,148.00,913.00,10500,20240621,-1.14,5050,20231221,105.54,10500,-1.14,20240621,5300,95.85,20240102,10500,-1.14,20240621,5050,105.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240621,100843,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10360,20,2,0.19,40824850,3924,17.79,10340,10500,10340,11890,8790,10340,10403.89,0.00,0,0,10586,10462,10276,10152,9966,10525,10215,135,1550,500,7030,10,1,27025220,2800,70.00,11.35,12,0.01,148.00,913.00,10500,20240621,-1.33,5050,20231221,105.15,10500,-1.33,20240621,5300,95.47,20240102,10500,-1.33,20240621,5050,105.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240621,090847,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10400,60,2,0.58,8867720,852,3.86,10340,10450,10340,11890,8790,10340,10408.12,0.00,0,0,10586,10462,10276,10152,9966,10525,10215,135,1550,500,7030,10,1,27025220,2811,70.27,11.39,12,0.00,148.00,913.00,10450,20240621,-0.48,5050,20231221,105.94,10450,-0.48,20240621,5300,96.23,20240102,10450,-0.48,20240621,5050,105.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240620,160841,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10340,360,2,3.61,226220980,22052,88.27,10090,10400,10090,11470,8490,9980,10258.52,0.00,0,0,10193,10086,9963,9856,9733,10025,9795,135,1490,500,6780,10,1,27025220,2794,69.86,11.33,12,0.08,148.00,913.00,10400,20240620,-0.58,5050,20231221,104.75,10400,-0.58,20240620,5300,95.09,20240102,10400,-0.58,20240620,5050,104.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240620,150842,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10340,360,2,3.61,224939320,21928,87.77,10090,10400,10090,11470,8490,9980,10258.09,0.00,0,0,10193,10086,9963,9856,9733,10025,9795,135,1490,500,6780,10,1,27025220,2794,69.86,11.33,12,0.08,148.00,913.00,10400,20240620,-0.58,5050,20231221,104.75,10400,-0.58,20240620,5300,95.09,20240102,10400,-0.58,20240620,5050,104.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240620,140842,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10340,360,2,3.61,215871060,21050,84.26,10090,10400,10090,11470,8490,9980,10255.16,0.00,0,0,10193,10086,9963,9856,9733,10025,9795,135,1490,500,6780,10,1,27025220,2794,69.86,11.33,12,0.08,148.00,913.00,10400,20240620,-0.58,5050,20231221,104.75,10400,-0.58,20240620,5300,95.09,20240102,10400,-0.58,20240620,5050,104.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240620,130842,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10340,360,2,3.61,203841550,19876,79.56,10090,10400,10090,11470,8490,9980,10255.66,0.00,0,0,10193,10086,9963,9856,9733,10025,9795,135,1490,500,6780,10,1,27025220,2794,69.86,11.33,12,0.07,148.00,913.00,10400,20240620,-0.58,5050,20231221,104.75,10400,-0.58,20240620,5300,95.09,20240102,10400,-0.58,20240620,5050,104.75,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240620,120841,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10350,370,2,3.71,162606010,15831,63.37,10090,10400,10090,11470,8490,9980,10271.37,0.00,0,0,10193,10086,9963,9856,9733,10025,9795,135,1490,500,6780,10,1,27025220,2797,69.93,11.34,12,0.06,148.00,913.00,10400,20240620,-0.48,5050,20231221,104.95,10400,-0.48,20240620,5300,95.28,20240102,10400,-0.48,20240620,5050,104.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240620,110844,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10400,420,2,4.21,115910160,11294,45.21,10090,10400,10090,11470,8490,9980,10262.99,0.00,0,0,10193,10086,9963,9856,9733,10025,9795,135,1490,500,6780,10,1,27025220,2811,70.27,11.39,12,0.04,148.00,913.00,10400,20240620,0.00,5050,20231221,105.94,10400,0.00,20240620,5300,96.23,20240102,10400,0.00,20240620,5050,105.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240620,100841,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10380,400,2,4.01,62532420,6133,24.55,10090,10390,10090,11470,8490,9980,10196.06,0.00,0,0,10193,10086,9963,9856,9733,10025,9795,135,1490,500,6780,10,1,27025220,2805,70.14,11.37,12,0.02,148.00,913.00,10390,20240620,-0.10,5050,20231221,105.54,10390,-0.10,20240620,5300,95.85,20240102,10390,-0.10,20240620,5050,105.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240620,090847,57,100.00,KONEX,,,N,N,N,N, ,N,10090,110,2,1.10,10090000,1000,4.00,10090,10090,10090,11470,8490,9980,10090.00,0.00,0,0,10193,10086,9963,9856,9733,10025,9795,135,1490,500,6780,10,1,27025220,2727,68.18,11.05,12,0.00,148.00,913.00,10240,20240618,-1.46,5050,20231221,99.80,10240,-1.46,20240618,5300,90.38,20240102,10240,-1.46,20240618,5050,99.80,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240619,160838,57,100.00,KONEX,,,N,N,N,N, ,N,9980,-120,5,-1.19,248150040,24983,58.16,10010,10070,9840,11610,8590,10100,9932.76,0.00,0,0,10566,10332,10006,9772,9446,10450,9890,135,1510,500,6860,10,1,27025220,2697,67.43,10.93,12,0.09,148.00,913.00,10240,20240618,-2.54,5050,20231221,97.62,10240,-2.54,20240618,5300,88.30,20240102,10240,-2.54,20240618,5050,97.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240619,150837,57,100.00,KONEX,,,N,N,N,N, ,N,9980,-120,5,-1.19,247890560,24957,58.10,10010,10070,9840,11610,8590,10100,9932.71,0.00,0,0,10566,10332,10006,9772,9446,10450,9890,135,1510,500,6860,10,1,27025220,2697,67.43,10.93,12,0.09,148.00,913.00,10240,20240618,-2.54,5050,20231221,97.62,10240,-2.54,20240618,5300,88.30,20240102,10240,-2.54,20240618,5050,97.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240619,140845,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-200,5,-1.98,218975080,22049,51.33,10010,10070,9840,11610,8590,10100,9931.29,0.00,0,0,10566,10332,10006,9772,9446,10450,9890,135,1510,500,6860,10,1,27025220,2675,66.89,10.84,12,0.08,148.00,913.00,10240,20240618,-3.32,5050,20231221,96.04,10240,-3.32,20240618,5300,86.79,20240102,10240,-3.32,20240618,5050,96.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240619,130835,57,100.00,KONEX,,,N,N,N,N, ,N,9980,-120,5,-1.19,195781500,19712,45.89,10010,10070,9840,11610,8590,10100,9932.10,0.00,0,0,10566,10332,10006,9772,9446,10450,9890,135,1510,500,6860,10,1,27025220,2697,67.43,10.93,12,0.07,148.00,913.00,10240,20240618,-2.54,5050,20231221,97.62,10240,-2.54,20240618,5300,88.30,20240102,10240,-2.54,20240618,5050,97.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240619,120835,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-130,5,-1.29,194055480,19539,45.48,10010,10070,9840,11610,8590,10100,9931.70,0.00,0,0,10566,10332,10006,9772,9446,10450,9890,135,1510,500,6860,10,1,27025220,2694,67.36,10.92,12,0.07,148.00,913.00,10240,20240618,-2.64,5050,20231221,97.43,10240,-2.64,20240618,5300,88.11,20240102,10240,-2.64,20240618,5050,97.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240619,110839,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-200,5,-1.98,192860480,19419,45.20,10010,10070,9840,11610,8590,10100,9931.54,0.00,0,0,10566,10332,10006,9772,9446,10450,9890,135,1510,500,6860,10,1,27025220,2675,66.89,10.84,12,0.07,148.00,913.00,10240,20240618,-3.32,5050,20231221,96.04,10240,-3.32,20240618,5300,86.79,20240102,10240,-3.32,20240618,5050,96.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240619,100840,57,100.00,KONEX,,,N,N,N,N, ,N,9840,-260,5,-2.57,165285870,16629,38.71,10010,10070,9840,11610,8590,10100,9939.62,0.00,0,0,10566,10332,10006,9772,9446,10450,9890,135,1510,500,6860,10,1,27025220,2659,66.49,10.78,12,0.06,148.00,913.00,10240,20240618,-3.91,5050,20231221,94.85,10240,-3.91,20240618,5300,85.66,20240102,10240,-3.91,20240618,5050,94.85,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240619,090845,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-200,5,-1.98,46373670,4641,10.80,10010,10070,9900,11610,8590,10100,9992.17,0.00,0,0,10566,10332,10006,9772,9446,10450,9890,135,1510,500,6860,10,1,27025220,2675,66.89,10.84,12,0.02,148.00,913.00,10240,20240618,-3.32,5050,20231221,96.04,10240,-3.32,20240618,5300,86.79,20240102,10240,-3.32,20240618,5050,96.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240618,160834,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10100,430,2,4.45,424983270,42958,182.55,9700,10240,9680,11120,8220,9670,9892.91,0.00,0,0,9803,9736,9613,9546,9423,9770,9580,135,1450,500,6570,10,1,27025220,2730,68.24,11.06,12,0.16,148.00,913.00,10240,20240618,-1.37,5050,20231221,100.00,10240,-1.37,20240618,5300,90.57,20240102,10240,-1.37,20240618,5050,100.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240618,150832,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10230,560,2,5.79,422347170,42697,181.44,9700,10240,9680,11120,8220,9670,9891.73,0.00,0,0,9803,9736,9613,9546,9423,9770,9580,135,1450,500,6570,10,1,27025220,2765,69.12,11.20,12,0.16,148.00,913.00,10240,20240618,-0.10,5050,20231221,102.57,10240,-0.10,20240618,5300,93.02,20240102,10240,-0.10,20240618,5050,102.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240618,140835,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10240,570,2,5.89,360272050,36546,155.30,9700,10240,9680,11120,8220,9670,9858.04,0.00,0,0,9803,9736,9613,9546,9423,9770,9580,135,1450,500,6570,10,1,27025220,2767,69.19,11.22,12,0.14,148.00,913.00,10240,20240618,0.00,5050,20231221,102.77,10240,0.00,20240618,5300,93.21,20240102,10240,0.00,20240618,5050,102.77,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240618,130838,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9950,280,2,2.90,212596860,21783,92.57,9700,9950,9680,11120,8220,9670,9759.76,0.00,0,0,9803,9736,9613,9546,9423,9770,9580,135,1450,500,6570,10,1,27025220,2689,67.23,10.90,12,0.08,148.00,913.00,9950,20240618,0.00,5050,20231221,97.03,9950,0.00,20240618,5300,87.74,20240102,9950,0.00,20240618,5050,97.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240618,120837,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9860,190,2,1.96,167331630,17219,73.17,9700,9860,9680,11120,8220,9670,9717.85,0.00,0,0,9803,9736,9613,9546,9423,9770,9580,135,1450,500,6570,10,1,27025220,2665,66.62,10.80,12,0.06,148.00,913.00,9860,20240618,0.00,5050,20231221,95.25,9860,0.00,20240618,5300,86.04,20240102,9860,0.00,20240618,5050,95.25,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240618,110834,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9760,90,2,0.93,150178430,15466,65.72,9700,9850,9680,11120,8220,9670,9710.23,0.00,0,0,9803,9736,9613,9546,9423,9770,9580,135,1450,500,6570,10,1,27025220,2638,65.95,10.69,12,0.06,148.00,913.00,9850,20240618,-0.91,5050,20231221,93.27,9850,-0.91,20240618,5300,84.15,20240102,9850,-0.91,20240618,5050,93.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240618,100833,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9680,10,2,0.10,148641950,15308,65.05,9700,9850,9680,11120,8220,9670,9710.08,0.00,0,0,9803,9736,9613,9546,9423,9770,9580,135,1450,500,6570,10,1,27025220,2616,65.41,10.60,12,0.06,148.00,913.00,9850,20240618,-1.73,5050,20231221,91.68,9850,-1.73,20240618,5300,82.64,20240102,9850,-1.73,20240618,5050,91.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240618,090843,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9750,80,2,0.83,5485800,564,2.40,9700,9750,9700,11120,8220,9670,9726.60,0.00,0,0,9803,9736,9613,9546,9423,9770,9580,135,1450,500,6570,10,1,27025220,2635,65.88,10.68,12,0.00,148.00,913.00,9750,20240618,0.00,5050,20231221,93.07,9750,0.00,20240618,5300,83.96,20240102,9750,0.00,20240618,5050,93.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240617,160828,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9670,320,2,3.42,225415830,23532,53.43,9490,9680,9490,10750,7950,9350,9579.12,0.00,0,0,9643,9496,9353,9206,9063,9425,9135,135,1400,500,6350,10,1,27025220,2613,65.34,10.59,12,0.09,148.00,913.00,9680,20240617,-0.10,5050,20231221,91.49,9680,-0.10,20240617,5300,82.45,20240102,9680,-0.10,20240617,5050,91.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240617,150835,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9620,270,2,2.89,199242560,20821,47.28,9490,9680,9490,10750,7950,9350,9569.31,0.00,0,0,9643,9496,9353,9206,9063,9425,9135,135,1400,500,6350,10,1,27025220,2600,65.00,10.54,12,0.08,148.00,913.00,9680,20240617,-0.62,5050,20231221,90.50,9680,-0.62,20240617,5300,81.51,20240102,9680,-0.62,20240617,5050,90.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240617,140826,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9600,250,2,2.67,191818890,20048,45.52,9490,9680,9490,10750,7950,9350,9567.98,0.00,0,0,9643,9496,9353,9206,9063,9425,9135,135,1400,500,6350,10,1,27025220,2594,64.86,10.51,12,0.07,148.00,913.00,9680,20240617,-0.83,5050,20231221,90.10,9680,-0.83,20240617,5300,81.13,20240102,9680,-0.83,20240617,5050,90.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240617,130825,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9630,280,2,2.99,120093180,12558,28.51,9490,9680,9490,10750,7950,9350,9563.08,0.00,0,0,9643,9496,9353,9206,9063,9425,9135,135,1400,500,6350,10,1,27025220,2603,65.07,10.55,12,0.05,148.00,913.00,9680,20240617,-0.52,5050,20231221,90.69,9680,-0.52,20240617,5300,81.70,20240102,9680,-0.52,20240617,5050,90.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240617,120826,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9670,320,2,3.42,106058890,11103,25.21,9490,9680,9490,10750,7950,9350,9552.27,0.00,0,0,9643,9496,9353,9206,9063,9425,9135,135,1400,500,6350,10,1,27025220,2613,65.34,10.59,12,0.04,148.00,913.00,9680,20240617,-0.10,5050,20231221,91.49,9680,-0.10,20240617,5300,82.45,20240102,9680,-0.10,20240617,5050,91.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240617,110819,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9650,300,2,3.21,92129420,9656,21.93,9490,9650,9490,10750,7950,9350,9541.16,0.00,0,0,9643,9496,9353,9206,9063,9425,9135,135,1400,500,6350,10,1,27025220,2608,65.20,10.57,12,0.04,148.00,913.00,9650,20240617,0.00,5050,20231221,91.09,9650,0.00,20240617,5300,82.08,20240102,9650,0.00,20240617,5050,91.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240617,100820,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9550,200,2,2.14,56011000,5886,13.36,9490,9570,9490,10750,7950,9350,9515.97,0.00,0,0,9643,9496,9353,9206,9063,9425,9135,135,1400,500,6350,10,1,27025220,2581,64.53,10.46,12,0.02,148.00,913.00,9570,20240617,-0.21,5050,20231221,89.11,9570,-0.21,20240617,5300,80.19,20240102,9570,-0.21,20240617,5050,89.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240617,090825,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9500,150,2,1.60,949990,100,0.23,9490,9500,9490,10750,7950,9350,9499.90,0.00,0,0,9643,9496,9353,9206,9063,9425,9135,135,1400,500,6350,10,1,27025220,2567,64.19,10.41,12,0.00,148.00,913.00,9500,20240614,0.00,5050,20231221,88.12,9500,0.00,20240614,5300,79.25,20240102,9500,0.00,20240614,5050,88.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240614,160712,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9350,50,2,0.54,414130890,44041,217.41,9400,9500,9210,10690,7910,9300,9403.30,0.00,0,0,9833,9566,9183,8916,8533,9700,9050,135,1390,500,6320,10,1,27025220,2527,63.18,10.24,12,0.16,148.00,913.00,9500,20240614,-1.58,5050,20231221,85.15,9500,-1.58,20240614,5300,76.42,20240102,9500,-1.58,20240614,5050,85.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240614,150715,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9400,100,2,1.08,369797150,39291,193.96,9400,9500,9210,10690,7910,9300,9411.75,0.00,0,0,9833,9566,9183,8916,8533,9700,9050,135,1390,500,6320,10,1,27025220,2540,63.51,10.30,12,0.15,148.00,913.00,9500,20240614,-1.05,5050,20231221,86.14,9500,-1.05,20240614,5300,77.36,20240102,9500,-1.05,20240614,5050,86.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240614,140713,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9400,100,2,1.08,313224200,33299,164.38,9400,9500,9210,10690,7910,9300,9406.41,0.00,0,0,9833,9566,9183,8916,8533,9700,9050,135,1390,500,6320,10,1,27025220,2540,63.51,10.30,12,0.12,148.00,913.00,9500,20240614,-1.05,5050,20231221,86.14,9500,-1.05,20240614,5300,77.36,20240102,9500,-1.05,20240614,5050,86.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240614,130716,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9470,170,2,1.83,257569680,27379,135.16,9400,9500,9210,10690,7910,9300,9407.56,0.00,0,0,9833,9566,9183,8916,8533,9700,9050,135,1390,500,6320,10,1,27025220,2559,63.99,10.37,12,0.10,148.00,913.00,9500,20240614,-0.32,5050,20231221,87.52,9500,-0.32,20240614,5300,78.68,20240102,9500,-0.32,20240614,5050,87.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240614,120717,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9450,150,2,1.61,209770860,22334,110.25,9400,9490,9210,10690,7910,9300,9392.44,0.00,0,0,9833,9566,9183,8916,8533,9700,9050,135,1390,500,6320,10,1,27025220,2554,63.85,10.35,12,0.08,148.00,913.00,9490,20240614,-0.42,5050,20231221,87.13,9490,-0.42,20240614,5300,78.30,20240102,9490,-0.42,20240614,5050,87.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240614,110811,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9400,100,2,1.08,185410960,19752,97.51,9400,9490,9210,10690,7910,9300,9386.95,0.00,0,0,9833,9566,9183,8916,8533,9700,9050,135,1390,500,6320,10,1,27025220,2540,63.51,10.30,12,0.07,148.00,913.00,9490,20240614,-0.95,5050,20231221,86.14,9490,-0.95,20240614,5300,77.36,20240102,9490,-0.95,20240614,5050,86.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240614,100810,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9350,50,2,0.54,81082430,8663,42.77,9400,9490,9210,10690,7910,9300,9359.62,0.00,0,0,9833,9566,9183,8916,8533,9700,9050,135,1390,500,6320,10,1,27025220,2527,63.18,10.24,12,0.03,148.00,913.00,9490,20240614,-1.48,5050,20231221,85.15,9490,-1.48,20240614,5300,76.42,20240102,9490,-1.48,20240614,5050,85.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240614,090815,57,100.00,KONEX,,,N,N,N,N, ,N,9400,100,2,1.08,9400,1,0.00,9400,9400,9400,10690,7910,9300,9400.00,0.00,0,0,9833,9566,9183,8916,8533,9700,9050,135,1390,500,6320,10,1,27025220,2540,63.51,10.30,12,0.00,148.00,913.00,9450,20240613,-0.53,5050,20231221,86.14,9450,-0.53,20240613,5300,77.36,20240102,9450,-0.53,20240613,5050,86.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240613,160802,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9300,300,2,3.33,185436140,20257,5.39,8800,9450,8800,10350,7650,9000,9154.18,0.00,0,0,9486,9242,8936,8692,8386,9365,8815,135,1350,500,6120,10,1,27025220,2513,62.84,10.19,12,0.07,148.00,913.00,9450,20240613,-1.59,5050,20231221,84.16,9450,-1.59,20240613,5300,75.47,20240102,9450,-1.59,20240613,5050,84.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240613,150815,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9380,380,2,4.22,176820220,19334,5.14,8800,9450,8800,10350,7650,9000,9145.56,0.00,0,0,9486,9242,8936,8692,8386,9365,8815,135,1350,500,6120,10,1,27025220,2535,63.38,10.27,12,0.07,148.00,913.00,9450,20240613,-0.74,5050,20231221,85.74,9450,-0.74,20240613,5300,76.98,20240102,9450,-0.74,20240613,5050,85.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240613,140808,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9170,170,2,1.89,113695810,12500,3.33,8800,9200,8800,10350,7650,9000,9095.66,0.00,0,0,9486,9242,8936,8692,8386,9365,8815,135,1350,500,6120,10,1,27025220,2478,61.96,10.04,12,0.05,148.00,913.00,9200,20240613,-0.33,5050,20231221,81.58,9200,-0.33,20240613,5300,73.02,20240102,9200,-0.33,20240613,5050,81.58,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240613,130808,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9140,140,2,1.56,72583820,7988,2.13,8800,9200,8800,10350,7650,9000,9086.61,0.00,0,0,9486,9242,8936,8692,8386,9365,8815,135,1350,500,6120,10,1,27025220,2470,61.76,10.01,12,0.03,148.00,913.00,9200,20240613,-0.65,5050,20231221,80.99,9200,-0.65,20240613,5300,72.45,20240102,9200,-0.65,20240613,5050,80.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240613,120810,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9130,130,2,1.44,63991790,7045,1.87,8800,9200,8800,10350,7650,9000,9083.29,0.00,0,0,9486,9242,8936,8692,8386,9365,8815,135,1350,500,6120,10,1,27025220,2467,61.69,10.00,12,0.03,148.00,913.00,9200,20240613,-0.76,5050,20231221,80.79,9200,-0.76,20240613,5300,72.26,20240102,9200,-0.76,20240613,5050,80.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240613,110803,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9160,160,2,1.78,60494460,6662,1.77,8800,9200,8800,10350,7650,9000,9080.53,0.00,0,0,9486,9242,8936,8692,8386,9365,8815,135,1350,500,6120,10,1,27025220,2476,61.89,10.03,12,0.02,148.00,913.00,9200,20240613,-0.43,5050,20231221,81.39,9200,-0.43,20240613,5300,72.83,20240102,9200,-0.43,20240613,5050,81.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240613,100801,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9020,20,2,0.22,28020420,3072,0.82,8800,9200,8800,10350,7650,9000,9121.23,0.00,0,0,9486,9242,8936,8692,8386,9365,8815,135,1350,500,6120,10,1,27025220,2438,60.95,9.88,12,0.01,148.00,913.00,9200,20240613,-1.96,5050,20231221,78.61,9200,-1.96,20240613,5300,70.19,20240102,9200,-1.96,20240613,5050,78.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240613,090811,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9200,200,2,2.22,5128600,561,0.15,8800,9200,8800,10350,7650,9000,9141.89,0.00,0,0,9486,9242,8936,8692,8386,9365,8815,135,1350,500,6120,10,1,27025220,2486,62.16,10.08,12,0.00,148.00,913.00,9200,20240613,0.00,5050,20231221,82.18,9200,0.00,20240613,5300,73.58,20240102,9200,0.00,20240613,5050,82.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240612,160756,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9000,210,2,2.39,124035120,13788,107.86,8790,9180,8630,10100,7480,8790,8995.87,0.00,0,0,9150,8970,8610,8430,8070,9060,8520,135,1310,500,5970,10,1,27025220,2432,60.81,9.86,12,0.05,148.00,913.00,9180,20240612,-1.96,5050,20231221,78.22,9180,-1.96,20240612,5300,69.81,20240102,9180,-1.96,20240612,5050,78.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240612,150807,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8990,200,2,2.28,116836020,12988,101.60,8790,9180,8630,10100,7480,8790,8995.69,0.00,0,0,9150,8970,8610,8430,8070,9060,8520,135,1310,500,5970,10,1,27025220,2430,60.74,9.85,12,0.05,148.00,913.00,9180,20240612,-2.07,5050,20231221,78.02,9180,-2.07,20240612,5300,69.62,20240102,9180,-2.07,20240612,5050,78.02,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240612,140800,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9000,210,2,2.39,116161120,12913,101.02,8790,9180,8630,10100,7480,8790,8995.67,0.00,0,0,9150,8970,8610,8430,8070,9060,8520,135,1310,500,5970,10,1,27025220,2432,60.81,9.86,12,0.05,148.00,913.00,9180,20240612,-1.96,5050,20231221,78.22,9180,-1.96,20240612,5300,69.81,20240102,9180,-1.96,20240612,5050,78.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240612,130802,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8970,180,2,2.05,106035970,11785,92.19,8790,9180,8630,10100,7480,8790,8997.54,0.00,0,0,9150,8970,8610,8430,8070,9060,8520,135,1310,500,5970,10,1,27025220,2424,60.61,9.82,12,0.04,148.00,913.00,9180,20240612,-2.29,5050,20231221,77.62,9180,-2.29,20240612,5300,69.25,20240102,9180,-2.29,20240612,5050,77.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240612,120758,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8990,200,2,2.28,97621210,10837,84.78,8790,9180,8630,10100,7480,8790,9008.14,0.00,0,0,9150,8970,8610,8430,8070,9060,8520,135,1310,500,5970,10,1,27025220,2430,60.74,9.85,12,0.04,148.00,913.00,9180,20240612,-2.07,5050,20231221,78.02,9180,-2.07,20240612,5300,69.62,20240102,9180,-2.07,20240612,5050,78.02,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240612,110759,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9150,360,2,4.10,53898760,5976,46.75,8790,9180,8630,10100,7480,8790,9019.20,0.00,0,0,9150,8970,8610,8430,8070,9060,8520,135,1310,500,5970,10,1,27025220,2473,61.82,10.02,12,0.02,148.00,913.00,9180,20240612,-0.33,5050,20231221,81.19,9180,-0.33,20240612,5300,72.64,20240102,9180,-0.33,20240612,5050,81.19,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240612,100801,57,100.00,KONEX,신고가,,N,N,N,N, ,N,9000,210,2,2.39,30889930,3455,27.03,8790,9180,8630,10100,7480,8790,8940.65,0.00,0,0,9150,8970,8610,8430,8070,9060,8520,135,1310,500,5970,10,1,27025220,2432,60.81,9.86,12,0.01,148.00,913.00,9180,20240612,-1.96,5050,20231221,78.22,9180,-1.96,20240612,5300,69.81,20240102,9180,-1.96,20240612,5050,78.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240612,090801,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8790,0,3,0.00,3076500,350,2.74,8790,8790,8790,10100,7480,8790,8790.00,0.00,0,0,9150,8970,8610,8430,8070,9060,8520,135,1310,500,5970,10,1,27025220,2376,59.39,9.63,12,0.00,148.00,913.00,8790,20240611,0.00,5050,20231221,74.06,8790,0.00,20240611,5300,65.85,20240102,8790,0.00,20240611,5050,74.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240610,160753,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-40,5,-0.48,43281810,5250,61.60,8250,8350,8150,9530,7050,8290,8244.15,0.00,0,0,8383,8336,8243,8196,8103,8360,8220,135,1240,500,5630,10,1,27025220,2230,55.74,9.04,12,0.02,148.00,913.00,8430,20240529,-2.14,5050,20231221,63.37,8430,-2.14,20240529,5300,55.66,20240102,8430,-2.14,20240529,5050,63.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240610,150801,57,100.00,KONEX,,,N,N,N,N, ,N,8340,50,2,0.60,28421480,3449,40.47,8250,8350,8150,9530,7050,8290,8240.50,0.00,0,0,8383,8336,8243,8196,8103,8360,8220,135,1240,500,5630,10,1,27025220,2254,56.35,9.13,12,0.01,148.00,913.00,8430,20240529,-1.07,5050,20231221,65.15,8430,-1.07,20240529,5300,57.36,20240102,8430,-1.07,20240529,5050,65.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240610,140755,57,100.00,KONEX,,,N,N,N,N, ,N,8350,60,2,0.72,28413140,3448,40.46,8250,8350,8150,9530,7050,8290,8240.47,0.00,0,0,8383,8336,8243,8196,8103,8360,8220,135,1240,500,5630,10,1,27025220,2257,56.42,9.15,12,0.01,148.00,913.00,8430,20240529,-0.95,5050,20231221,65.35,8430,-0.95,20240529,5300,57.55,20240102,8430,-0.95,20240529,5050,65.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240610,130753,57,100.00,KONEX,,,N,N,N,N, ,N,8330,40,2,0.48,23285680,2833,33.24,8250,8350,8150,9530,7050,8290,8219.44,0.00,0,0,8383,8336,8243,8196,8103,8360,8220,135,1240,500,5630,10,1,27025220,2251,56.28,9.12,12,0.01,148.00,913.00,8430,20240529,-1.19,5050,20231221,64.95,8430,-1.19,20240529,5300,57.17,20240102,8430,-1.19,20240529,5050,64.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240610,120755,57,100.00,KONEX,,,N,N,N,N, ,N,8300,10,2,0.12,22030880,2682,31.47,8250,8350,8150,9530,7050,8290,8214.35,0.00,0,0,8383,8336,8243,8196,8103,8360,8220,135,1240,500,5630,10,1,27025220,2243,56.08,9.09,12,0.01,148.00,913.00,8430,20240529,-1.54,5050,20231221,64.36,8430,-1.54,20240529,5300,56.60,20240102,8430,-1.54,20240529,5050,64.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240610,110758,57,100.00,KONEX,,,N,N,N,N, ,N,8300,10,2,0.12,17880880,2182,25.60,8250,8350,8150,9530,7050,8290,8194.72,0.00,0,0,8383,8336,8243,8196,8103,8360,8220,135,1240,500,5630,10,1,27025220,2243,56.08,9.09,12,0.01,148.00,913.00,8430,20240529,-1.54,5050,20231221,64.36,8430,-1.54,20240529,5300,56.60,20240102,8430,-1.54,20240529,5050,64.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240610,100755,57,100.00,KONEX,,,N,N,N,N, ,N,8300,10,2,0.12,17465880,2132,25.01,8250,8350,8150,9530,7050,8290,8192.25,0.00,0,0,8383,8336,8243,8196,8103,8360,8220,135,1240,500,5630,10,1,27025220,2243,56.08,9.09,12,0.01,148.00,913.00,8430,20240529,-1.54,5050,20231221,64.36,8430,-1.54,20240529,5300,56.60,20240102,8430,-1.54,20240529,5050,64.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240610,090800,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-40,5,-0.48,49500,6,0.07,8250,8250,8250,9530,7050,8290,8250.00,0.00,0,0,8383,8336,8243,8196,8103,8360,8220,135,1240,500,5630,10,1,27025220,2230,55.74,9.04,12,0.00,148.00,913.00,8430,20240529,-2.14,5050,20231221,63.37,8430,-2.14,20240529,5300,55.66,20240102,8430,-2.14,20240529,5050,63.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240607,160822,57,100.00,KONEX,,,N,N,N,N, ,N,8290,40,2,0.48,69984330,8523,82.69,8250,8290,8150,9480,7020,8250,8211.23,0.00,0,0,8383,8316,8233,8166,8083,8275,8125,135,1230,500,5610,10,1,27025220,2240,56.01,9.08,12,0.03,148.00,913.00,8430,20240529,-1.66,5050,20231221,64.16,8430,-1.66,20240529,5300,56.42,20240102,8430,-1.66,20240529,5050,64.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240607,150828,57,100.00,KONEX,,,N,N,N,N, ,N,8210,-40,5,-0.48,60313350,7353,71.34,8250,8290,8150,9480,7020,8250,8202.55,0.00,0,0,8383,8316,8233,8166,8083,8275,8125,135,1230,500,5610,10,1,27025220,2219,55.47,8.99,12,0.03,148.00,913.00,8430,20240529,-2.61,5050,20231221,62.57,8430,-2.61,20240529,5300,54.91,20240102,8430,-2.61,20240529,5050,62.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240607,140822,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-50,5,-0.61,50499270,6163,59.79,8250,8290,8150,9480,7020,8250,8193.94,0.00,0,0,8383,8316,8233,8166,8083,8275,8125,135,1230,500,5610,10,1,27025220,2216,55.41,8.98,12,0.02,148.00,913.00,8430,20240529,-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
|
|
20240607,130817,57,100.00,KONEX,,,N,N,N,N, ,N,8250,0,3,0.00,42881980,5238,50.82,8250,8290,8150,9480,7020,8250,8186.71,0.00,0,0,8383,8316,8233,8166,8083,8275,8125,135,1230,500,5610,10,1,27025220,2230,55.74,9.04,12,0.02,148.00,913.00,8430,20240529,-2.14,5050,20231221,63.37,8430,-2.14,20240529,5300,55.66,20240102,8430,-2.14,20240529,5050,63.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240607,120822,57,100.00,KONEX,,,N,N,N,N, ,N,8250,0,3,0.00,32962160,4029,39.09,8250,8290,8150,9480,7020,8250,8181.23,0.00,0,0,8383,8316,8233,8166,8083,8275,8125,135,1230,500,5610,10,1,27025220,2230,55.74,9.04,12,0.01,148.00,913.00,8430,20240529,-2.14,5050,20231221,63.37,8430,-2.14,20240529,5300,55.66,20240102,8430,-2.14,20240529,5050,63.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240607,110809,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-50,5,-0.61,12256600,1503,14.58,8250,8290,8150,9480,7020,8250,8154.76,0.00,0,0,8383,8316,8233,8166,8083,8275,8125,135,1230,500,5610,10,1,27025220,2216,55.41,8.98,12,0.01,148.00,913.00,8430,20240529,-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
|
|
20240607,100823,57,100.00,KONEX,,,N,N,N,N, ,N,8150,-100,5,-1.21,12010100,1473,14.29,8250,8290,8150,9480,7020,8250,8153.50,0.00,0,0,8383,8316,8233,8166,8083,8275,8125,135,1230,500,5610,10,1,27025220,2203,55.07,8.93,12,0.01,148.00,913.00,8430,20240529,-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
|
|
20240607,090821,57,100.00,KONEX,,,N,N,N,N, ,N,8250,0,3,0.00,0,0,0.00,0,0,0,9480,7020,8250,0.00,0.00,0,0,8383,8316,8233,8166,8083,8275,8125,135,1230,500,5610,10,1,27025220,2230,55.74,9.04,12,0.00,148.00,913.00,8430,20240529,-2.14,5050,20231221,63.37,8430,-2.14,20240529,5300,55.66,20240102,8430,-2.14,20240529,5050,63.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240605,160819,57,100.00,KONEX,,,N,N,N,N, ,N,8250,20,2,0.24,84397560,10307,88.54,8300,8300,8150,9460,7000,8230,8188.37,0.00,0,0,8476,8352,8226,8102,7976,8415,8165,135,1230,500,5590,10,1,27025220,2230,55.74,9.04,12,0.04,148.00,913.00,8430,20240529,-2.14,5050,20231221,63.37,8430,-2.14,20240529,5300,55.66,20240102,8430,-2.14,20240529,5050,63.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240605,150815,57,100.00,KONEX,,,N,N,N,N, ,N,8240,10,2,0.12,80632630,9850,84.61,8300,8300,8150,9460,7000,8230,8186.05,0.00,0,0,8476,8352,8226,8102,7976,8415,8165,135,1230,500,5590,10,1,27025220,2227,55.68,9.03,12,0.04,148.00,913.00,8430,20240529,-2.25,5050,20231221,63.17,8430,-2.25,20240529,5300,55.47,20240102,8430,-2.25,20240529,5050,63.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240605,140818,57,100.00,KONEX,,,N,N,N,N, ,N,8210,-20,5,-0.24,68848940,8420,72.33,8300,8300,8150,9460,7000,8230,8176.83,0.00,0,0,8476,8352,8226,8102,7976,8415,8165,135,1230,500,5590,10,1,27025220,2219,55.47,8.99,12,0.03,148.00,913.00,8430,20240529,-2.61,5050,20231221,62.57,8430,-2.61,20240529,5300,54.91,20240102,8430,-2.61,20240529,5050,62.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240605,130818,57,100.00,KONEX,,,N,N,N,N, ,N,8240,10,2,0.12,68274440,8350,71.73,8300,8300,8150,9460,7000,8230,8176.58,0.00,0,0,8476,8352,8226,8102,7976,8415,8165,135,1230,500,5590,10,1,27025220,2227,55.68,9.03,12,0.03,148.00,913.00,8430,20240529,-2.25,5050,20231221,63.17,8430,-2.25,20240529,5300,55.47,20240102,8430,-2.25,20240529,5050,63.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240605,120815,57,100.00,KONEX,,,N,N,N,N, ,N,8250,20,2,0.24,63660040,7790,66.92,8300,8300,8150,9460,7000,8230,8172.02,0.00,0,0,8476,8352,8226,8102,7976,8415,8165,135,1230,500,5590,10,1,27025220,2230,55.74,9.04,12,0.03,148.00,913.00,8430,20240529,-2.14,5050,20231221,63.37,8430,-2.14,20240529,5300,55.66,20240102,8430,-2.14,20240529,5050,63.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240605,110816,57,100.00,KONEX,,,N,N,N,N, ,N,8170,-60,5,-0.73,36233480,4431,38.06,8300,8300,8160,9460,7000,8230,8177.27,0.00,0,0,8476,8352,8226,8102,7976,8415,8165,135,1230,500,5590,10,1,27025220,2208,55.20,8.95,12,0.02,148.00,913.00,8430,20240529,-3.08,5050,20231221,61.78,8430,-3.08,20240529,5300,54.15,20240102,8430,-3.08,20240529,5050,61.78,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240605,100815,57,100.00,KONEX,,,N,N,N,N, ,N,8230,0,3,0.00,11549000,1411,12.12,8300,8300,8160,9460,7000,8230,8184.98,0.00,0,0,8476,8352,8226,8102,7976,8415,8165,135,1230,500,5590,10,1,27025220,2224,55.61,9.01,12,0.01,148.00,913.00,8430,20240529,-2.37,5050,20231221,62.97,8430,-2.37,20240529,5300,55.28,20240102,8430,-2.37,20240529,5050,62.97,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240605,090814,57,100.00,KONEX,,,N,N,N,N, ,N,8230,0,3,0.00,831300,101,0.87,8300,8300,8230,9460,7000,8230,8230.69,0.00,0,0,8476,8352,8226,8102,7976,8415,8165,135,1230,500,5590,10,1,27025220,2224,55.61,9.01,12,0.00,148.00,913.00,8430,20240529,-2.37,5050,20231221,62.97,8430,-2.37,20240529,5300,55.28,20240102,8430,-2.37,20240529,5050,62.97,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240604,160809,57,100.00,KONEX,,,N,N,N,N, ,N,8230,20,2,0.24,95884290,11641,94.33,8200,8350,8100,9440,6980,8210,8236.77,0.00,0,0,8443,8326,8163,8046,7883,8245,7965,135,1230,500,5580,10,1,27025220,2224,55.61,9.01,12,0.04,148.00,913.00,8430,20240529,-2.37,5050,20231221,62.97,8430,-2.37,20240529,5300,55.28,20240102,8430,-2.37,20240529,5050,62.97,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240604,150808,57,100.00,KONEX,,,N,N,N,N, ,N,8340,130,2,1.58,83049270,10078,81.66,8200,8350,8100,9440,6980,8210,8240.65,0.00,0,0,8443,8326,8163,8046,7883,8245,7965,135,1230,500,5580,10,1,27025220,2254,56.35,9.13,12,0.04,148.00,913.00,8430,20240529,-1.07,5050,20231221,65.15,8430,-1.07,20240529,5300,57.36,20240102,8430,-1.07,20240529,5050,65.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240604,140811,57,100.00,KONEX,,,N,N,N,N, ,N,8350,140,2,1.71,77753630,9443,76.52,8200,8350,8100,9440,6980,8210,8234.00,0.00,0,0,8443,8326,8163,8046,7883,8245,7965,135,1230,500,5580,10,1,27025220,2257,56.42,9.15,12,0.03,148.00,913.00,8430,20240529,-0.95,5050,20231221,65.35,8430,-0.95,20240529,5300,57.55,20240102,8430,-0.95,20240529,5050,65.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240604,130808,57,100.00,KONEX,,,N,N,N,N, ,N,8240,30,2,0.37,27480000,3355,27.19,8200,8240,8100,9440,6980,8210,8190.76,0.00,0,0,8443,8326,8163,8046,7883,8245,7965,135,1230,500,5580,10,1,27025220,2227,55.68,9.03,12,0.01,148.00,913.00,8430,20240529,-2.25,5050,20231221,63.17,8430,-2.25,20240529,5300,55.47,20240102,8430,-2.25,20240529,5050,63.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240604,120806,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-20,5,-0.24,15696260,1920,15.56,8200,8200,8100,9440,6980,8210,8175.14,0.00,0,0,8443,8326,8163,8046,7883,8245,7965,135,1230,500,5580,10,1,27025220,2213,55.34,8.97,12,0.01,148.00,913.00,8430,20240529,-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
|
|
20240604,110803,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-20,5,-0.24,12238190,1497,12.13,8200,8200,8100,9440,6980,8210,8175.14,0.00,0,0,8443,8326,8163,8046,7883,8245,7965,135,1230,500,5580,10,1,27025220,2213,55.34,8.97,12,0.01,148.00,913.00,8430,20240529,-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
|
|
20240604,100805,57,100.00,KONEX,,,N,N,N,N, ,N,8180,-30,5,-0.37,6563000,804,6.51,8200,8200,8100,9440,6980,8210,8162.94,0.00,0,0,8443,8326,8163,8046,7883,8245,7965,135,1230,500,5580,10,1,27025220,2211,55.27,8.96,12,0.00,148.00,913.00,8430,20240529,-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
|
|
20240604,090806,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-10,5,-0.12,8200,1,0.01,8200,8200,8200,9440,6980,8210,8200.00,0.00,0,0,8443,8326,8163,8046,7883,8245,7965,135,1230,500,5580,10,1,27025220,2216,55.41,8.98,12,0.00,148.00,913.00,8430,20240529,-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
|
|
20240603,160757,57,100.00,KONEX,,,N,N,N,N, ,N,8210,20,2,0.24,100329610,12341,147.39,8280,8280,8000,9410,6970,8190,8129.78,0.00,0,0,8330,8260,8130,8060,7930,8295,8095,135,1220,500,5560,10,1,27025220,2219,55.47,8.99,12,0.05,148.00,913.00,8430,20240529,-2.61,5050,20231221,62.57,8430,-2.61,20240529,5300,54.91,20240102,8430,-2.61,20240529,5050,62.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240603,150758,57,100.00,KONEX,,,N,N,N,N, ,N,8210,20,2,0.24,99312790,12217,145.91,8280,8280,8000,9410,6970,8190,8129.07,0.00,0,0,8330,8260,8130,8060,7930,8295,8095,135,1220,500,5560,10,1,27025220,2219,55.47,8.99,12,0.05,148.00,913.00,8430,20240529,-2.61,5050,20231221,62.57,8430,-2.61,20240529,5300,54.91,20240102,8430,-2.61,20240529,5050,62.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240603,140756,57,100.00,KONEX,,,N,N,N,N, ,N,8180,-10,5,-0.12,49260300,6108,72.95,8280,8280,8000,9410,6970,8190,8064.88,0.00,0,0,8330,8260,8130,8060,7930,8295,8095,135,1220,500,5560,10,1,27025220,2211,55.27,8.96,12,0.02,148.00,913.00,8430,20240529,-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
|
|
20240603,130758,57,100.00,KONEX,,,N,N,N,N, ,N,8180,-10,5,-0.12,48352420,5997,71.62,8280,8280,8000,9410,6970,8190,8062.77,0.00,0,0,8330,8260,8130,8060,7930,8295,8095,135,1220,500,5560,10,1,27025220,2211,55.27,8.96,12,0.02,148.00,913.00,8430,20240529,-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
|
|
20240603,120757,57,100.00,KONEX,,,N,N,N,N, ,N,8070,-120,5,-1.47,35787410,4442,53.05,8280,8280,8000,9410,6970,8190,8056.60,0.00,0,0,8330,8260,8130,8060,7930,8295,8095,135,1220,500,5560,10,1,27025220,2181,54.53,8.84,12,0.02,148.00,913.00,8430,20240529,-4.27,5050,20231221,59.80,8430,-4.27,20240529,5300,52.26,20240102,8430,-4.27,20240529,5050,59.80,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240603,110751,57,100.00,KONEX,,,N,N,N,N, ,N,8200,10,2,0.12,29145110,3628,43.33,8280,8280,8000,9410,6970,8190,8033.38,0.00,0,0,8330,8260,8130,8060,7930,8295,8095,135,1220,500,5560,10,1,27025220,2216,55.41,8.98,12,0.01,148.00,913.00,8430,20240529,-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
|
|
20240603,100748,57,100.00,KONEX,,,N,N,N,N, ,N,8200,10,2,0.12,28636710,3566,42.59,8280,8280,8000,9410,6970,8190,8030.49,0.00,0,0,8330,8260,8130,8060,7930,8295,8095,135,1220,500,5560,10,1,27025220,2216,55.41,8.98,12,0.01,148.00,913.00,8430,20240529,-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
|
|
20240603,090748,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-190,5,-2.32,32280,4,0.05,8280,8280,8000,9410,6970,8190,8070.00,0.00,0,0,8330,8260,8130,8060,7930,8295,8095,135,1220,500,5560,10,1,27025220,2162,54.05,8.76,12,0.00,148.00,913.00,8430,20240529,-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
|