186 lines
78 KiB
CSV
186 lines
78 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
|
|
20240731,160922,57,100.00,KONEX,,,N,N,N,N, ,N,14100,-50,5,-0.35,129636620,9190,55.24,14150,14480,13900,16270,12030,14150,14106.27,0.00,0,0,15050,14600,14050,13600,13050,14325,13325,135,2120,500,9620,10,1,27025220,3811,95.27,15.44,12,0.03,148.00,913.00,15300,20240724,-7.84,5050,20231221,179.21,15300,-7.84,20240724,5300,166.04,20240102,15300,-7.84,20240724,5050,179.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240731,150935,57,100.00,KONEX,,,N,N,N,N, ,N,14120,-30,5,-0.21,127605470,9046,54.38,14150,14480,13900,16270,12030,14150,14106.29,0.00,0,0,15050,14600,14050,13600,13050,14325,13325,135,2120,500,9620,10,1,27025220,3816,95.41,15.47,12,0.03,148.00,913.00,15300,20240724,-7.71,5050,20231221,179.60,15300,-7.71,20240724,5300,166.42,20240102,15300,-7.71,20240724,5050,179.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240731,140935,57,100.00,KONEX,,,N,N,N,N, ,N,14120,-30,5,-0.21,113366170,8038,48.32,14150,14480,13900,16270,12030,14150,14103.78,0.00,0,0,15050,14600,14050,13600,13050,14325,13325,135,2120,500,9620,10,1,27025220,3816,95.41,15.47,12,0.03,148.00,913.00,15300,20240724,-7.71,5050,20231221,179.60,15300,-7.71,20240724,5300,166.42,20240102,15300,-7.71,20240724,5050,179.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240731,130931,57,100.00,KONEX,,,N,N,N,N, ,N,14150,0,3,0.00,76821030,5438,32.69,14150,14480,13900,16270,12030,14150,14126.71,0.00,0,0,15050,14600,14050,13600,13050,14325,13325,135,2120,500,9620,10,1,27025220,3824,95.61,15.50,12,0.02,148.00,913.00,15300,20240724,-7.52,5050,20231221,180.20,15300,-7.52,20240724,5300,166.98,20240102,15300,-7.52,20240724,5050,180.20,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240731,120931,57,100.00,KONEX,,,N,N,N,N, ,N,14140,-10,5,-0.07,67813840,4801,28.86,14150,14480,13900,16270,12030,14150,14124.94,0.00,0,0,15050,14600,14050,13600,13050,14325,13325,135,2120,500,9620,10,1,27025220,3821,95.54,15.49,12,0.02,148.00,913.00,15300,20240724,-7.58,5050,20231221,180.00,15300,-7.58,20240724,5300,166.79,20240102,15300,-7.58,20240724,5050,180.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240731,110934,57,100.00,KONEX,,,N,N,N,N, ,N,14140,-10,5,-0.07,66343280,4697,28.23,14150,14480,13900,16270,12030,14150,14124.61,0.00,0,0,15050,14600,14050,13600,13050,14325,13325,135,2120,500,9620,10,1,27025220,3821,95.54,15.49,12,0.02,148.00,913.00,15300,20240724,-7.58,5050,20231221,180.00,15300,-7.58,20240724,5300,166.79,20240102,15300,-7.58,20240724,5050,180.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240731,100930,57,100.00,KONEX,,,N,N,N,N, ,N,14140,-10,5,-0.07,55881950,3951,23.75,14150,14480,14000,16270,12030,14150,14143.75,0.00,0,0,15050,14600,14050,13600,13050,14325,13325,135,2120,500,9620,10,1,27025220,3821,95.54,15.49,12,0.01,148.00,913.00,15300,20240724,-7.58,5050,20231221,180.00,15300,-7.58,20240724,5300,166.79,20240102,15300,-7.58,20240724,5050,180.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240731,090928,57,100.00,KONEX,,,N,N,N,N, ,N,14150,0,3,0.00,141500,10,0.06,14150,14150,14150,16270,12030,14150,14150.00,0.00,0,0,15050,14600,14050,13600,13050,14325,13325,135,2120,500,9620,10,1,27025220,3824,95.61,15.50,12,0.00,148.00,913.00,15300,20240724,-7.52,5050,20231221,180.20,15300,-7.52,20240724,5300,166.98,20240102,15300,-7.52,20240724,5050,180.20,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240730,160906,57,100.00,KONEX,,,N,N,N,N, ,N,14150,-380,5,-2.62,231837850,16636,96.05,14400,14500,13500,16700,12360,14530,13935.91,0.00,0,0,15063,14796,14583,14316,14103,14930,14450,135,2170,500,9880,10,1,27025220,3824,95.61,15.50,12,0.06,148.00,913.00,15300,20240724,-7.52,5050,20231221,180.20,15300,-7.52,20240724,5300,166.98,20240102,15300,-7.52,20240724,5050,180.20,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240730,150924,57,100.00,KONEX,,,N,N,N,N, ,N,14200,-330,5,-2.27,212253550,15263,88.12,14400,14500,13500,16700,12360,14530,13906.41,0.00,0,0,15063,14796,14583,14316,14103,14930,14450,135,2170,500,9880,10,1,27025220,3838,95.95,15.55,12,0.06,148.00,913.00,15300,20240724,-7.19,5050,20231221,181.19,15300,-7.19,20240724,5300,167.92,20240102,15300,-7.19,20240724,5050,181.19,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240730,140913,57,100.00,KONEX,,,N,N,N,N, ,N,14200,-330,5,-2.27,167612910,12094,69.82,14400,14500,13500,16700,12360,14530,13859.18,0.00,0,0,15063,14796,14583,14316,14103,14930,14450,135,2170,500,9880,10,1,27025220,3838,95.95,15.55,12,0.04,148.00,913.00,15300,20240724,-7.19,5050,20231221,181.19,15300,-7.19,20240724,5300,167.92,20240102,15300,-7.19,20240724,5050,181.19,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240730,130917,57,100.00,KONEX,,,N,N,N,N, ,N,13810,-720,5,-4.96,117344380,8473,48.92,14400,14500,13500,16700,12360,14530,13849.21,0.00,0,0,15063,14796,14583,14316,14103,14930,14450,135,2170,500,9880,10,1,27025220,3732,93.31,15.13,12,0.03,148.00,913.00,15300,20240724,-9.74,5050,20231221,173.47,15300,-9.74,20240724,5300,160.57,20240102,15300,-9.74,20240724,5050,173.47,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240730,120911,57,100.00,KONEX,,,N,N,N,N, ,N,13830,-700,5,-4.82,109116720,7878,45.48,14400,14500,13500,16700,12360,14530,13850.81,0.00,0,0,15063,14796,14583,14316,14103,14930,14450,135,2170,500,9880,10,1,27025220,3738,93.45,15.15,12,0.03,148.00,913.00,15300,20240724,-9.61,5050,20231221,173.86,15300,-9.61,20240724,5300,160.94,20240102,15300,-9.61,20240724,5050,173.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240730,110916,57,100.00,KONEX,,,N,N,N,N, ,N,13800,-730,5,-5.02,98589510,7116,41.08,14400,14500,13500,16700,12360,14530,13854.62,0.00,0,0,15063,14796,14583,14316,14103,14930,14450,135,2170,500,9880,10,1,27025220,3729,93.24,15.12,12,0.03,148.00,913.00,15300,20240724,-9.80,5050,20231221,173.27,15300,-9.80,20240724,5300,160.38,20240102,15300,-9.80,20240724,5050,173.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240730,100922,57,100.00,KONEX,,,N,N,N,N, ,N,13550,-980,5,-6.74,72215260,5197,30.00,14400,14500,13500,16700,12360,14530,13895.57,0.00,0,0,15063,14796,14583,14316,14103,14930,14450,135,2170,500,9880,10,1,27025220,3662,91.55,14.84,12,0.02,148.00,913.00,15300,20240724,-11.44,5050,20231221,168.32,15300,-11.44,20240724,5300,155.66,20240102,15300,-11.44,20240724,5050,168.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240730,090927,57,100.00,KONEX,,,N,N,N,N, ,N,14530,0,3,0.00,0,0,0.00,0,0,0,16700,12360,14530,0.00,0.00,0,0,15063,14796,14583,14316,14103,14930,14450,135,2170,500,9880,10,1,27025220,3927,98.18,15.91,12,0.00,148.00,913.00,15300,20240724,-5.03,5050,20231221,187.72,15300,-5.03,20240724,5300,174.15,20240102,15300,-5.03,20240724,5050,187.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240729,160905,57,100.00,KONEX,,,N,N,N,N, ,N,14530,-340,5,-2.29,251142070,17321,105.08,14450,14850,14370,17100,12640,14870,14499.28,0.00,0,0,15243,15056,14713,14526,14183,15150,14620,135,2230,500,10110,10,1,27025220,3927,98.18,15.91,12,0.06,148.00,913.00,15300,20240724,-5.03,5050,20231221,187.72,15300,-5.03,20240724,5300,174.15,20240102,15300,-5.03,20240724,5050,187.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240729,150920,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-370,5,-2.49,249139210,17183,104.24,14450,14850,14370,17100,12640,14870,14499.17,0.00,0,0,15243,15056,14713,14526,14183,15150,14620,135,2230,500,10110,10,1,27025220,3919,97.97,15.88,12,0.06,148.00,913.00,15300,20240724,-5.23,5050,20231221,187.13,15300,-5.23,20240724,5300,173.58,20240102,15300,-5.23,20240724,5050,187.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240729,140925,57,100.00,KONEX,,,N,N,N,N, ,N,14530,-340,5,-2.29,213914690,14742,89.43,14450,14850,14370,17100,12640,14870,14510.56,0.00,0,0,15243,15056,14713,14526,14183,15150,14620,135,2230,500,10110,10,1,27025220,3927,98.18,15.91,12,0.05,148.00,913.00,15300,20240724,-5.03,5050,20231221,187.72,15300,-5.03,20240724,5300,174.15,20240102,15300,-5.03,20240724,5050,187.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240729,130924,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-370,5,-2.49,195814410,13493,81.86,14450,14850,14370,17100,12640,14870,14512.30,0.00,0,0,15243,15056,14713,14526,14183,15150,14620,135,2230,500,10110,10,1,27025220,3919,97.97,15.88,12,0.05,148.00,913.00,15300,20240724,-5.23,5050,20231221,187.13,15300,-5.23,20240724,5300,173.58,20240102,15300,-5.23,20240724,5050,187.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240729,120921,57,100.00,KONEX,,,N,N,N,N, ,N,14490,-380,5,-2.56,185651290,12792,77.60,14450,14850,14370,17100,12640,14870,14513.08,0.00,0,0,15243,15056,14713,14526,14183,15150,14620,135,2230,500,10110,10,1,27025220,3916,97.91,15.87,12,0.05,148.00,913.00,15300,20240724,-5.29,5050,20231221,186.93,15300,-5.29,20240724,5300,173.40,20240102,15300,-5.29,20240724,5050,186.93,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240729,110913,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-370,5,-2.49,180603150,12443,75.49,14450,14850,14370,17100,12640,14870,14514.44,0.00,0,0,15243,15056,14713,14526,14183,15150,14620,135,2230,500,10110,10,1,27025220,3919,97.97,15.88,12,0.05,148.00,913.00,15300,20240724,-5.23,5050,20231221,187.13,15300,-5.23,20240724,5300,173.58,20240102,15300,-5.23,20240724,5050,187.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240729,100909,57,100.00,KONEX,,,N,N,N,N, ,N,14540,-330,5,-2.22,65207940,4460,27.06,14450,14850,14440,17100,12640,14870,14620.61,0.00,0,0,15243,15056,14713,14526,14183,15150,14620,135,2230,500,10110,10,1,27025220,3929,98.24,15.93,12,0.02,148.00,913.00,15300,20240724,-4.97,5050,20231221,187.92,15300,-4.97,20240724,5300,174.34,20240102,15300,-4.97,20240724,5050,187.92,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240729,090909,57,100.00,KONEX,,,N,N,N,N, ,N,14840,-30,5,-0.20,9237190,633,3.84,14450,14850,14450,17100,12640,14870,14592.72,0.00,0,0,15243,15056,14713,14526,14183,15150,14620,135,2230,500,10110,10,1,27025220,4011,100.27,16.25,12,0.00,148.00,913.00,15300,20240724,-3.01,5050,20231221,193.86,15300,-3.01,20240724,5300,180.00,20240102,15300,-3.01,20240724,5050,193.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240726,160856,57,100.00,KONEX,,,N,N,N,N, ,N,14870,120,2,0.81,242472690,16484,78.37,14600,14900,14370,16960,12540,14750,14709.58,0.00,0,0,15410,15080,14550,14220,13690,15245,14385,135,2210,500,10030,10,1,27025220,4019,100.47,16.29,12,0.06,148.00,913.00,15300,20240724,-2.81,5050,20231221,194.46,15300,-2.81,20240724,5300,180.57,20240102,15300,-2.81,20240724,5050,194.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240726,150904,57,100.00,KONEX,,,N,N,N,N, ,N,14840,90,2,0.61,227010290,15444,73.43,14600,14900,14370,16960,12540,14750,14698.93,0.00,0,0,15410,15080,14550,14220,13690,15245,14385,135,2210,500,10030,10,1,27025220,4011,100.27,16.25,12,0.06,148.00,913.00,15300,20240724,-3.01,5050,20231221,193.86,15300,-3.01,20240724,5300,180.00,20240102,15300,-3.01,20240724,5050,193.86,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240726,140905,57,100.00,KONEX,,,N,N,N,N, ,N,14690,-60,5,-0.41,210302400,14313,68.05,14600,14900,14370,16960,12540,14750,14693.10,0.00,0,0,15410,15080,14550,14220,13690,15245,14385,135,2210,500,10030,10,1,27025220,3970,99.26,16.09,12,0.05,148.00,913.00,15300,20240724,-3.99,5050,20231221,190.89,15300,-3.99,20240724,5300,177.17,20240102,15300,-3.99,20240724,5050,190.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240726,130908,57,100.00,KONEX,,,N,N,N,N, ,N,14740,-10,5,-0.07,205538100,13987,66.50,14600,14900,14370,16960,12540,14750,14694.94,0.00,0,0,15410,15080,14550,14220,13690,15245,14385,135,2210,500,10030,10,1,27025220,3984,99.59,16.14,12,0.05,148.00,913.00,15300,20240724,-3.66,5050,20231221,191.88,15300,-3.66,20240724,5300,178.11,20240102,15300,-3.66,20240724,5050,191.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240726,120909,57,100.00,KONEX,,,N,N,N,N, ,N,14740,-10,5,-0.07,203135480,13824,65.73,14600,14900,14370,16960,12540,14750,14694.41,0.00,0,0,15410,15080,14550,14220,13690,15245,14385,135,2210,500,10030,10,1,27025220,3984,99.59,16.14,12,0.05,148.00,913.00,15300,20240724,-3.66,5050,20231221,191.88,15300,-3.66,20240724,5300,178.11,20240102,15300,-3.66,20240724,5050,191.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240726,110911,57,100.00,KONEX,,,N,N,N,N, ,N,14600,-150,5,-1.02,202376140,13772,65.48,14600,14900,14370,16960,12540,14750,14694.75,0.00,0,0,15410,15080,14550,14220,13690,15245,14385,135,2210,500,10030,10,1,27025220,3946,98.65,15.99,12,0.05,148.00,913.00,15300,20240724,-4.58,5050,20231221,189.11,15300,-4.58,20240724,5300,175.47,20240102,15300,-4.58,20240724,5050,189.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240726,100904,57,100.00,KONEX,,,N,N,N,N, ,N,14850,100,2,0.68,124905270,8476,40.30,14600,14850,14600,16960,12540,14750,14736.35,0.00,0,0,15410,15080,14550,14220,13690,15245,14385,135,2210,500,10030,10,1,27025220,4013,100.34,16.27,12,0.03,148.00,913.00,15300,20240724,-2.94,5050,20231221,194.06,15300,-2.94,20240724,5300,180.19,20240102,15300,-2.94,20240724,5050,194.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240726,090902,57,100.00,KONEX,,,N,N,N,N, ,N,14710,-40,5,-0.27,11826150,806,3.83,14600,14710,14600,16960,12540,14750,14672.64,0.00,0,0,15410,15080,14550,14220,13690,15245,14385,135,2210,500,10030,10,1,27025220,3975,99.39,16.11,12,0.00,148.00,913.00,15300,20240724,-3.86,5050,20231221,191.29,15300,-3.86,20240724,5300,177.55,20240102,15300,-3.86,20240724,5050,191.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240725,160902,57,100.00,KONEX,,,N,N,N,N, ,N,14750,0,3,0.00,305108680,21033,75.05,14500,14880,14020,16960,12540,14750,14506.19,0.00,0,0,15583,15166,14883,14466,14183,15025,14325,135,2210,500,10030,10,1,27025220,3986,99.66,16.16,12,0.08,148.00,913.00,15300,20240724,-3.59,5050,20231221,192.08,15300,-3.59,20240724,5300,178.30,20240102,15300,-3.59,20240724,5050,192.08,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240725,150912,57,100.00,KONEX,,,N,N,N,N, ,N,14750,0,3,0.00,290166940,20020,71.44,14500,14880,14020,16960,12540,14750,14493.85,0.00,0,0,15583,15166,14883,14466,14183,15025,14325,135,2210,500,10030,10,1,27025220,3986,99.66,16.16,12,0.07,148.00,913.00,15300,20240724,-3.59,5050,20231221,192.08,15300,-3.59,20240724,5300,178.30,20240102,15300,-3.59,20240724,5050,192.08,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240725,140909,57,100.00,KONEX,,,N,N,N,N, ,N,14760,10,2,0.07,250986640,17334,61.85,14500,14880,14020,16960,12540,14750,14479.44,0.00,0,0,15583,15166,14883,14466,14183,15025,14325,135,2210,500,10030,10,1,27025220,3989,99.73,16.17,12,0.06,148.00,913.00,15300,20240724,-3.53,5050,20231221,192.28,15300,-3.53,20240724,5300,178.49,20240102,15300,-3.53,20240724,5050,192.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240725,130903,57,100.00,KONEX,,,N,N,N,N, ,N,14880,130,2,0.88,233116930,16111,57.49,14500,14880,14020,16960,12540,14750,14469.43,0.00,0,0,15583,15166,14883,14466,14183,15025,14325,135,2210,500,10030,10,1,27025220,4021,100.54,16.30,12,0.06,148.00,913.00,15300,20240724,-2.75,5050,20231221,194.65,15300,-2.75,20240724,5300,180.75,20240102,15300,-2.75,20240724,5050,194.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240725,120909,57,100.00,KONEX,,,N,N,N,N, ,N,14440,-310,5,-2.10,164359760,11435,40.80,14500,14740,14020,16960,12540,14750,14373.39,0.00,0,0,15583,15166,14883,14466,14183,15025,14325,135,2210,500,10030,10,1,27025220,3902,97.57,15.82,12,0.04,148.00,913.00,15300,20240724,-5.62,5050,20231221,185.94,15300,-5.62,20240724,5300,172.45,20240102,15300,-5.62,20240724,5050,185.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240725,110906,57,100.00,KONEX,,,N,N,N,N, ,N,14270,-480,5,-3.25,110630480,7663,27.34,14500,14740,14020,16960,12540,14750,14436.97,0.00,0,0,15583,15166,14883,14466,14183,15025,14325,135,2210,500,10030,10,1,27025220,3856,96.42,15.63,12,0.03,148.00,913.00,15300,20240724,-6.73,5050,20231221,182.57,15300,-6.73,20240724,5300,169.25,20240102,15300,-6.73,20240724,5050,182.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240725,100900,57,100.00,KONEX,,,N,N,N,N, ,N,14470,-280,5,-1.90,74834230,5163,18.42,14500,14740,14020,16960,12540,14750,14494.33,0.00,0,0,15583,15166,14883,14466,14183,15025,14325,135,2210,500,10030,10,1,27025220,3911,97.77,15.85,12,0.02,148.00,913.00,15300,20240724,-5.42,5050,20231221,186.53,15300,-5.42,20240724,5300,173.02,20240102,15300,-5.42,20240724,5050,186.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240725,090857,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-250,5,-1.69,37441990,2579,9.20,14500,14700,14500,16960,12540,14750,14518.03,0.00,0,0,15583,15166,14883,14466,14183,15025,14325,135,2210,500,10030,10,1,27025220,3919,97.97,15.88,12,0.01,148.00,913.00,15300,20240724,-5.23,5050,20231221,187.13,15300,-5.23,20240724,5300,173.58,20240102,15300,-5.23,20240724,5050,187.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240724,160856,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14750,-250,5,-1.67,417802640,28025,113.12,14950,15300,14600,17250,12750,15000,14908.21,0.00,0,0,15433,15216,14983,14766,14533,15325,14875,135,2250,500,10200,10,1,27025220,3986,99.66,16.16,12,0.10,148.00,913.00,15300,20240724,-3.59,5050,20231221,192.08,15300,-3.59,20240724,5300,178.30,20240102,15300,-3.59,20240724,5050,192.08,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240724,150909,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14790,-210,5,-1.40,366904760,24574,99.19,14950,15300,14700,17250,12750,15000,14930.61,0.00,0,0,15433,15216,14983,14766,14533,15325,14875,135,2250,500,10200,10,1,27025220,3997,99.93,16.20,12,0.09,148.00,913.00,15300,20240724,-3.33,5050,20231221,192.87,15300,-3.33,20240724,5300,179.06,20240102,15300,-3.33,20240724,5050,192.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240724,140904,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14990,-10,5,-0.07,287196120,19208,77.53,14950,15300,14700,17250,12750,15000,14951.90,0.00,0,0,15433,15216,14983,14766,14533,15325,14875,135,2250,500,10200,10,1,27025220,4051,101.28,16.42,12,0.07,148.00,913.00,15300,20240724,-2.03,5050,20231221,196.83,15300,-2.03,20240724,5300,182.83,20240102,15300,-2.03,20240724,5050,196.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240724,130910,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14990,-10,5,-0.07,235124910,15719,63.45,14950,15300,14700,17250,12750,15000,14958.01,0.00,0,0,15433,15216,14983,14766,14533,15325,14875,135,2250,500,10200,10,1,27025220,4051,101.28,16.42,12,0.06,148.00,913.00,15300,20240724,-2.03,5050,20231221,196.83,15300,-2.03,20240724,5300,182.83,20240102,15300,-2.03,20240724,5050,196.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240724,120908,57,100.00,KONEX,신고가,,N,N,N,N, ,N,15000,0,3,0.00,169689560,11356,45.84,14950,15300,14700,17250,12750,15000,14942.72,0.00,0,0,15433,15216,14983,14766,14533,15325,14875,135,2250,500,10200,10,1,27025220,4054,101.35,16.43,12,0.04,148.00,913.00,15300,20240724,-1.96,5050,20231221,197.03,15300,-1.96,20240724,5300,183.02,20240102,15300,-1.96,20240724,5050,197.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240724,110904,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14900,-100,5,-0.67,113250200,7589,30.63,14950,15300,14700,17250,12750,15000,14922.94,0.00,0,0,15433,15216,14983,14766,14533,15325,14875,135,2250,500,10200,10,1,27025220,4027,100.68,16.32,12,0.03,148.00,913.00,15300,20240724,-2.61,5050,20231221,195.05,15300,-2.61,20240724,5300,181.13,20240102,15300,-2.61,20240724,5050,195.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240724,100930,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14700,-300,5,-2.00,94726910,6343,25.60,14950,15300,14700,17250,12750,15000,14934.09,0.00,0,0,15433,15216,14983,14766,14533,15325,14875,135,2250,500,10200,10,1,27025220,3973,99.32,16.10,12,0.02,148.00,913.00,15300,20240724,-3.92,5050,20231221,191.09,15300,-3.92,20240724,5300,177.36,20240102,15300,-3.92,20240724,5050,191.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240724,090857,57,100.00,KONEX,신고가,,N,N,N,N, ,N,15200,200,2,1.33,7810190,512,2.07,14950,15300,14950,17250,12750,15000,15254.28,0.00,0,0,15433,15216,14983,14766,14533,15325,14875,135,2250,500,10200,10,1,27025220,4108,102.70,16.65,12,0.00,148.00,913.00,15300,20240724,-0.65,5050,20231221,200.99,15300,-0.65,20240724,5300,186.79,20240102,15300,-0.65,20240724,5050,200.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240723,160853,57,100.00,KONEX,신고가,,N,N,N,N, ,N,15000,200,2,1.35,371270910,24774,86.77,14750,15200,14750,17020,12580,14800,14986.31,0.00,0,0,15360,15080,14590,14310,13820,15220,14450,135,2220,500,10060,10,1,27025220,4054,101.35,16.43,12,0.09,148.00,913.00,15200,20240723,-1.32,5050,20231221,197.03,15200,-1.32,20240723,5300,183.02,20240102,15200,-1.32,20240723,5050,197.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240723,150912,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14850,50,2,0.34,324603900,21661,75.87,14750,15200,14750,17020,12580,14800,14985.64,0.00,0,0,15360,15080,14590,14310,13820,15220,14450,135,2220,500,10060,10,1,27025220,4013,100.34,16.27,12,0.08,148.00,913.00,15200,20240723,-2.30,5050,20231221,194.06,15200,-2.30,20240723,5300,180.19,20240102,15200,-2.30,20240723,5050,194.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240723,140856,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14850,50,2,0.34,288673040,19242,67.40,14750,15200,14750,17020,12580,14800,15002.24,0.00,0,0,15360,15080,14590,14310,13820,15220,14450,135,2220,500,10060,10,1,27025220,4013,100.34,16.27,12,0.07,148.00,913.00,15200,20240723,-2.30,5050,20231221,194.06,15200,-2.30,20240723,5300,180.19,20240102,15200,-2.30,20240723,5050,194.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240723,130851,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14950,150,2,1.01,273007810,18190,63.71,14750,15200,14750,17020,12580,14800,15008.68,0.00,0,0,15360,15080,14590,14310,13820,15220,14450,135,2220,500,10060,10,1,27025220,4040,101.01,16.37,12,0.07,148.00,913.00,15200,20240723,-1.64,5050,20231221,196.04,15200,-1.64,20240723,5300,182.08,20240102,15200,-1.64,20240723,5050,196.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240723,120856,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14930,130,2,0.88,258527660,17219,60.31,14750,15200,14750,17020,12580,14800,15014.09,0.00,0,0,15360,15080,14590,14310,13820,15220,14450,135,2220,500,10060,10,1,27025220,4035,100.88,16.35,12,0.06,148.00,913.00,15200,20240723,-1.78,5050,20231221,195.64,15200,-1.78,20240723,5300,181.70,20240102,15200,-1.78,20240723,5050,195.64,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240723,110859,57,100.00,KONEX,신고가,,N,N,N,N, ,N,15000,200,2,1.35,223900960,14906,52.21,14750,15200,14750,17020,12580,14800,15020.86,0.00,0,0,15360,15080,14590,14310,13820,15220,14450,135,2220,500,10060,10,1,27025220,4054,101.35,16.43,12,0.06,148.00,913.00,15200,20240723,-1.32,5050,20231221,197.03,15200,-1.32,20240723,5300,183.02,20240102,15200,-1.32,20240723,5050,197.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240723,100855,57,100.00,KONEX,신고가,,N,N,N,N, ,N,15090,290,2,1.96,146315420,9738,34.11,14750,15200,14750,17020,12580,14800,15025.20,0.00,0,0,15360,15080,14590,14310,13820,15220,14450,135,2220,500,10060,10,1,27025220,4078,101.96,16.53,12,0.04,148.00,913.00,15200,20240723,-0.72,5050,20231221,198.81,15200,-0.72,20240723,5300,184.72,20240102,15200,-0.72,20240723,5050,198.81,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240723,090903,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14950,150,2,1.01,40744200,2726,9.55,14750,14950,14750,17020,12580,14800,14946.52,0.00,0,0,15360,15080,14590,14310,13820,15220,14450,135,2220,500,10060,10,1,27025220,4040,101.01,16.37,12,0.01,148.00,913.00,14950,20240723,0.00,5050,20231221,196.04,14950,0.00,20240723,5300,182.08,20240102,14950,0.00,20240723,5050,196.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240722,160848,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14800,710,2,5.04,419537300,28551,197.60,14100,14870,14100,16200,11980,14090,14694.31,0.00,0,0,14310,14200,14000,13890,13690,14255,13945,135,2110,500,9580,10,1,27025220,4000,100.00,16.21,12,0.11,148.00,913.00,14870,20240722,-0.47,5050,20231221,193.07,14870,-0.47,20240722,5300,179.25,20240102,14870,-0.47,20240722,5050,193.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240722,150855,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14800,710,2,5.04,417717400,28428,196.75,14100,14870,14100,16200,11980,14090,14693.87,0.00,0,0,14310,14200,14000,13890,13690,14255,13945,135,2110,500,9580,10,1,27025220,4000,100.00,16.21,12,0.11,148.00,913.00,14870,20240722,-0.47,5050,20231221,193.07,14870,-0.47,20240722,5300,179.25,20240102,14870,-0.47,20240722,5050,193.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240722,140901,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14800,710,2,5.04,328587720,22389,154.95,14100,14870,14100,16200,11980,14090,14676.30,0.00,0,0,14310,14200,14000,13890,13690,14255,13945,135,2110,500,9580,10,1,27025220,4000,100.00,16.21,12,0.08,148.00,913.00,14870,20240722,-0.47,5050,20231221,193.07,14870,-0.47,20240722,5300,179.25,20240102,14870,-0.47,20240722,5050,193.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240722,130857,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14780,690,2,4.90,282200520,19249,133.22,14100,14870,14100,16200,11980,14090,14660.53,0.00,0,0,14310,14200,14000,13890,13690,14255,13945,135,2110,500,9580,10,1,27025220,3994,99.86,16.19,12,0.07,148.00,913.00,14870,20240722,-0.61,5050,20231221,192.67,14870,-0.61,20240722,5300,178.87,20240102,14870,-0.61,20240722,5050,192.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240722,120854,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14700,610,2,4.33,248262110,16943,117.26,14100,14870,14100,16200,11980,14090,14652.78,0.00,0,0,14310,14200,14000,13890,13690,14255,13945,135,2110,500,9580,10,1,27025220,3973,99.32,16.10,12,0.06,148.00,913.00,14870,20240722,-1.14,5050,20231221,191.09,14870,-1.14,20240722,5300,177.36,20240102,14870,-1.14,20240722,5050,191.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240722,110852,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14630,540,2,3.83,195227340,13318,92.17,14100,14870,14100,16200,11980,14090,14658.91,0.00,0,0,14310,14200,14000,13890,13690,14255,13945,135,2110,500,9580,10,1,27025220,3954,98.85,16.02,12,0.05,148.00,913.00,14870,20240722,-1.61,5050,20231221,189.70,14870,-1.61,20240722,5300,176.04,20240102,14870,-1.61,20240722,5050,189.70,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240722,100854,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14600,510,2,3.62,147861480,10104,69.93,14100,14870,14100,16200,11980,14090,14633.95,0.00,0,0,14310,14200,14000,13890,13690,14255,13945,135,2110,500,9580,10,1,27025220,3946,98.65,15.99,12,0.04,148.00,913.00,14870,20240722,-1.82,5050,20231221,189.11,14870,-1.82,20240722,5300,175.47,20240102,14870,-1.82,20240722,5050,189.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240722,090855,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14790,700,2,4.97,2943220,205,1.42,14100,14870,14100,16200,11980,14090,14357.17,0.00,0,0,14310,14200,14000,13890,13690,14255,13945,135,2110,500,9580,10,1,27025220,3997,99.93,16.20,12,0.00,148.00,913.00,14870,20240722,-0.54,5050,20231221,192.87,14870,-0.54,20240722,5300,179.06,20240102,14870,-0.54,20240722,5050,192.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240719,160831,57,100.00,KONEX,,,N,N,N,N, ,N,14090,220,2,1.59,201753590,14449,101.60,13880,14110,13800,15950,11790,13870,13963.15,0.00,0,0,14290,14080,13740,13530,13190,14185,13635,135,2080,500,9430,10,1,27025220,3808,95.20,15.43,12,0.05,148.00,913.00,14400,20240709,-2.15,5050,20231221,179.01,14400,-2.15,20240709,5300,165.85,20240102,14400,-2.15,20240709,5050,179.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240719,150841,57,100.00,KONEX,,,N,N,N,N, ,N,14010,140,2,1.01,174907030,12538,88.17,13880,14110,13800,15950,11790,13870,13950.15,0.00,0,0,14290,14080,13740,13530,13190,14185,13635,135,2080,500,9430,10,1,27025220,3786,94.66,15.35,12,0.05,148.00,913.00,14400,20240709,-2.71,5050,20231221,177.43,14400,-2.71,20240709,5300,164.34,20240102,14400,-2.71,20240709,5050,177.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240719,140843,57,100.00,KONEX,,,N,N,N,N, ,N,14000,130,2,0.94,168964380,12114,85.18,13880,14110,13800,15950,11790,13870,13947.86,0.00,0,0,14290,14080,13740,13530,13190,14185,13635,135,2080,500,9430,10,1,27025220,3784,94.59,15.33,12,0.04,148.00,913.00,14400,20240709,-2.78,5050,20231221,177.23,14400,-2.78,20240709,5300,164.15,20240102,14400,-2.78,20240709,5050,177.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240719,130834,57,100.00,KONEX,,,N,N,N,N, ,N,14000,130,2,0.94,130899280,9396,66.07,13880,14110,13800,15950,11790,13870,13931.38,0.00,0,0,14290,14080,13740,13530,13190,14185,13635,135,2080,500,9430,10,1,27025220,3784,94.59,15.33,12,0.03,148.00,913.00,14400,20240709,-2.78,5050,20231221,177.23,14400,-2.78,20240709,5300,164.15,20240102,14400,-2.78,20240709,5050,177.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240719,120835,57,100.00,KONEX,,,N,N,N,N, ,N,14000,130,2,0.94,117153790,8414,59.17,13880,14110,13800,15950,11790,13870,13923.67,0.00,0,0,14290,14080,13740,13530,13190,14185,13635,135,2080,500,9430,10,1,27025220,3784,94.59,15.33,12,0.03,148.00,913.00,14400,20240709,-2.78,5050,20231221,177.23,14400,-2.78,20240709,5300,164.15,20240102,14400,-2.78,20240709,5050,177.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240719,110842,57,100.00,KONEX,,,N,N,N,N, ,N,14110,240,2,1.73,100314560,7209,50.69,13880,14110,13800,15950,11790,13870,13915.18,0.00,0,0,14290,14080,13740,13530,13190,14185,13635,135,2080,500,9430,10,1,27025220,3813,95.34,15.45,12,0.03,148.00,913.00,14400,20240709,-2.01,5050,20231221,179.41,14400,-2.01,20240709,5300,166.23,20240102,14400,-2.01,20240709,5050,179.41,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240719,100803,57,100.00,KONEX,,,N,N,N,N, ,N,13870,0,3,0.00,31531630,2274,15.99,13880,13880,13800,15950,11790,13870,13866.15,0.00,0,0,14290,14080,13740,13530,13190,14185,13635,135,2080,500,9430,10,1,27025220,3748,93.72,15.19,12,0.01,148.00,913.00,14400,20240709,-3.68,5050,20231221,174.65,14400,-3.68,20240709,5300,161.70,20240102,14400,-3.68,20240709,5050,174.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240719,090847,57,100.00,KONEX,,,N,N,N,N, ,N,13870,0,3,0.00,10499860,757,5.32,13880,13880,13870,15950,11790,13870,13870.36,0.00,0,0,14290,14080,13740,13530,13190,14185,13635,135,2080,500,9430,10,1,27025220,3748,93.72,15.19,12,0.00,148.00,913.00,14400,20240709,-3.68,5050,20231221,174.65,14400,-3.68,20240709,5300,161.70,20240102,14400,-3.68,20240709,5050,174.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240718,160826,57,100.00,KONEX,,,N,N,N,N, ,N,13870,200,2,1.46,196427170,14221,158.20,13680,13950,13400,15720,11620,13670,13812.47,0.00,0,0,13963,13816,13743,13596,13523,13780,13560,135,2050,500,9290,10,1,27025220,3748,93.72,15.19,12,0.05,148.00,913.00,14400,20240709,-3.68,5050,20231221,174.65,14400,-3.68,20240709,5300,161.70,20240102,14400,-3.68,20240709,5050,174.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240718,150834,57,100.00,KONEX,,,N,N,N,N, ,N,13890,220,2,1.61,195553360,14158,157.50,13680,13950,13400,15720,11620,13670,13812.22,0.00,0,0,13963,13816,13743,13596,13523,13780,13560,135,2050,500,9290,10,1,27025220,3754,93.85,15.21,12,0.05,148.00,913.00,14400,20240709,-3.54,5050,20231221,175.05,14400,-3.54,20240709,5300,162.08,20240102,14400,-3.54,20240709,5050,175.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240718,140828,57,100.00,KONEX,,,N,N,N,N, ,N,13890,220,2,1.61,165230100,11962,133.07,13680,13950,13400,15720,11620,13670,13812.92,0.00,0,0,13963,13816,13743,13596,13523,13780,13560,135,2050,500,9290,10,1,27025220,3754,93.85,15.21,12,0.04,148.00,913.00,14400,20240709,-3.54,5050,20231221,175.05,14400,-3.54,20240709,5300,162.08,20240102,14400,-3.54,20240709,5050,175.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240718,130830,57,100.00,KONEX,,,N,N,N,N, ,N,13860,190,2,1.39,133990270,9711,108.03,13680,13950,13400,15720,11620,13670,13797.78,0.00,0,0,13963,13816,13743,13596,13523,13780,13560,135,2050,500,9290,10,1,27025220,3746,93.65,15.18,12,0.04,148.00,913.00,14400,20240709,-3.75,5050,20231221,174.46,14400,-3.75,20240709,5300,161.51,20240102,14400,-3.75,20240709,5050,174.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240718,120830,57,100.00,KONEX,,,N,N,N,N, ,N,13880,210,2,1.54,133754550,9694,107.84,13680,13950,13400,15720,11620,13670,13797.66,0.00,0,0,13963,13816,13743,13596,13523,13780,13560,135,2050,500,9290,10,1,27025220,3751,93.78,15.20,12,0.04,148.00,913.00,14400,20240709,-3.61,5050,20231221,174.85,14400,-3.61,20240709,5300,161.89,20240102,14400,-3.61,20240709,5050,174.85,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240718,110836,57,100.00,KONEX,,,N,N,N,N, ,N,13890,220,2,1.61,118472890,8593,95.59,13680,13950,13400,15720,11620,13670,13787.14,0.00,0,0,13963,13816,13743,13596,13523,13780,13560,135,2050,500,9290,10,1,27025220,3754,93.85,15.21,12,0.03,148.00,913.00,14400,20240709,-3.54,5050,20231221,175.05,14400,-3.54,20240709,5300,162.08,20240102,14400,-3.54,20240709,5050,175.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240718,100836,57,100.00,KONEX,,,N,N,N,N, ,N,13900,230,2,1.68,83142190,6045,67.25,13680,13950,13400,15720,11620,13670,13753.88,0.00,0,0,13963,13816,13743,13596,13523,13780,13560,135,2050,500,9290,10,1,27025220,3757,93.92,15.22,12,0.02,148.00,913.00,14400,20240709,-3.47,5050,20231221,175.25,14400,-3.47,20240709,5300,162.26,20240102,14400,-3.47,20240709,5050,175.25,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240718,090837,57,100.00,KONEX,,,N,N,N,N, ,N,13670,0,3,0.00,3130630,229,2.55,13680,13680,13670,15720,11620,13670,13670.87,0.00,0,0,13963,13816,13743,13596,13523,13780,13560,135,2050,500,9290,10,1,27025220,3694,92.36,14.97,12,0.00,148.00,913.00,14400,20240709,-5.07,5050,20231221,170.69,14400,-5.07,20240709,5300,157.92,20240102,14400,-5.07,20240709,5050,170.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240717,160912,57,100.00,KONEX,,,N,N,N,N, ,N,13670,100,2,0.74,123294380,8989,161.09,13890,13890,13670,15600,11540,13570,13716.14,0.00,0,0,14190,13880,13690,13380,13190,13785,13285,135,2030,500,9220,10,1,27025220,3694,92.36,14.97,12,0.03,148.00,913.00,14400,20240709,-5.07,5050,20231221,170.69,14400,-5.07,20240709,5300,157.92,20240102,14400,-5.07,20240709,5050,170.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240717,150916,57,100.00,KONEX,,,N,N,N,N, ,N,13680,110,2,0.81,122938960,8963,160.63,13890,13890,13670,15600,11540,13570,13716.27,0.00,0,0,14190,13880,13690,13380,13190,13785,13285,135,2030,500,9220,10,1,27025220,3697,92.43,14.98,12,0.03,148.00,913.00,14400,20240709,-5.00,5050,20231221,170.89,14400,-5.00,20240709,5300,158.11,20240102,14400,-5.00,20240709,5050,170.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240717,140913,57,100.00,KONEX,,,N,N,N,N, ,N,13690,120,2,0.88,112328920,8188,146.74,13890,13890,13670,15600,11540,13570,13718.72,0.00,0,0,14190,13880,13690,13380,13190,13785,13285,135,2030,500,9220,10,1,27025220,3700,92.50,14.99,12,0.03,148.00,913.00,14400,20240709,-4.93,5050,20231221,171.09,14400,-4.93,20240709,5300,158.30,20240102,14400,-4.93,20240709,5050,171.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240717,130912,57,100.00,KONEX,,,N,N,N,N, ,N,13750,180,2,1.33,99627460,7262,130.14,13890,13890,13670,15600,11540,13570,13719.01,0.00,0,0,14190,13880,13690,13380,13190,13785,13285,135,2030,500,9220,10,1,27025220,3716,92.91,15.06,12,0.03,148.00,913.00,14400,20240709,-4.51,5050,20231221,172.28,14400,-4.51,20240709,5300,159.43,20240102,14400,-4.51,20240709,5050,172.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240717,120913,57,100.00,KONEX,,,N,N,N,N, ,N,13750,180,2,1.33,77673910,5665,101.52,13890,13890,13670,15600,11540,13570,13711.19,0.00,0,0,14190,13880,13690,13380,13190,13785,13285,135,2030,500,9220,10,1,27025220,3716,92.91,15.06,12,0.02,148.00,913.00,14400,20240709,-4.51,5050,20231221,172.28,14400,-4.51,20240709,5300,159.43,20240102,14400,-4.51,20240709,5050,172.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240717,110914,57,100.00,KONEX,,,N,N,N,N, ,N,13720,150,2,1.11,54082770,3946,70.72,13890,13890,13670,15600,11540,13570,13705.72,0.00,0,0,14190,13880,13690,13380,13190,13785,13285,135,2030,500,9220,10,1,27025220,3708,92.70,15.03,12,0.01,148.00,913.00,14400,20240709,-4.72,5050,20231221,171.68,14400,-4.72,20240709,5300,158.87,20240102,14400,-4.72,20240709,5050,171.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240717,100913,57,100.00,KONEX,,,N,N,N,N, ,N,13790,220,2,1.62,23536100,1716,30.75,13890,13890,13690,15600,11540,13570,13715.68,0.00,0,0,14190,13880,13690,13380,13190,13785,13285,135,2030,500,9220,10,1,27025220,3727,93.18,15.10,12,0.01,148.00,913.00,14400,20240709,-4.24,5050,20231221,173.07,14400,-4.24,20240709,5300,160.19,20240102,14400,-4.24,20240709,5050,173.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240717,090726,57,100.00,KONEX,,,N,N,N,N, ,N,13890,320,2,2.36,27780,2,0.04,13890,13890,13890,15600,11540,13570,13890.00,0.00,0,0,14190,13880,13690,13380,13190,13785,13285,135,2030,500,9220,10,1,27025220,3754,93.85,15.21,12,0.00,148.00,913.00,14400,20240709,-3.54,5050,20231221,175.05,14400,-3.54,20240709,5300,162.08,20240102,14400,-3.54,20240709,5050,175.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240716,160915,57,100.00,KONEX,,,N,N,N,N, ,N,13570,70,2,0.52,75505530,5580,33.79,14000,14000,13500,15520,11480,13500,13531.46,0.00,0,0,14680,14090,13370,12780,12060,14385,13075,135,2020,500,9180,10,1,27025220,3667,91.69,14.86,12,0.02,148.00,913.00,14400,20240709,-5.76,5050,20231221,168.71,14400,-5.76,20240709,5300,156.04,20240102,14400,-5.76,20240709,5050,168.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240716,150924,57,100.00,KONEX,,,N,N,N,N, ,N,13570,70,2,0.52,75505530,5580,33.79,14000,14000,13500,15520,11480,13500,13531.46,0.00,0,0,14680,14090,13370,12780,12060,14385,13075,135,2020,500,9180,10,1,27025220,3667,91.69,14.86,12,0.02,148.00,913.00,14400,20240709,-5.76,5050,20231221,168.71,14400,-5.76,20240709,5300,156.04,20240102,14400,-5.76,20240709,5050,168.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240716,140921,57,100.00,KONEX,,,N,N,N,N, ,N,13570,70,2,0.52,65326140,4828,29.24,14000,14000,13500,15520,11480,13500,13530.68,0.00,0,0,14680,14090,13370,12780,12060,14385,13075,135,2020,500,9180,10,1,27025220,3667,91.69,14.86,12,0.02,148.00,913.00,14400,20240709,-5.76,5050,20231221,168.71,14400,-5.76,20240709,5300,156.04,20240102,14400,-5.76,20240709,5050,168.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240716,130920,57,100.00,KONEX,,,N,N,N,N, ,N,13580,80,2,0.59,50556810,3735,22.62,14000,14000,13500,15520,11480,13500,13535.96,0.00,0,0,14680,14090,13370,12780,12060,14385,13075,135,2020,500,9180,10,1,27025220,3670,91.76,14.87,12,0.01,148.00,913.00,14400,20240709,-5.69,5050,20231221,168.91,14400,-5.69,20240709,5300,156.23,20240102,14400,-5.69,20240709,5050,168.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240716,120919,57,100.00,KONEX,,,N,N,N,N, ,N,13580,80,2,0.59,45993670,3398,20.58,14000,14000,13500,15520,11480,13500,13535.51,0.00,0,0,14680,14090,13370,12780,12060,14385,13075,135,2020,500,9180,10,1,27025220,3670,91.76,14.87,12,0.01,148.00,913.00,14400,20240709,-5.69,5050,20231221,168.91,14400,-5.69,20240709,5300,156.23,20240102,14400,-5.69,20240709,5050,168.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240716,110919,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,36786550,2717,16.45,14000,14000,13500,15520,11480,13500,13539.40,0.00,0,0,14680,14090,13370,12780,12060,14385,13075,135,2020,500,9180,10,1,27025220,3648,91.22,14.79,12,0.01,148.00,913.00,14400,20240709,-6.25,5050,20231221,167.33,14400,-6.25,20240709,5300,154.72,20240102,14400,-6.25,20240709,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240716,100920,57,100.00,KONEX,,,N,N,N,N, ,N,13650,150,2,1.11,25736660,1901,11.51,14000,14000,13500,15520,11480,13500,13538.49,0.00,0,0,14680,14090,13370,12780,12060,14385,13075,135,2020,500,9180,10,1,27025220,3689,92.23,14.95,12,0.01,148.00,913.00,14400,20240709,-5.21,5050,20231221,170.30,14400,-5.21,20240709,5300,157.55,20240102,14400,-5.21,20240709,5050,170.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240716,090918,57,100.00,KONEX,,,N,N,N,N, ,N,13600,100,2,0.74,1982600,146,0.88,14000,14000,13500,15520,11480,13500,13579.45,0.00,0,0,14680,14090,13370,12780,12060,14385,13075,135,2020,500,9180,10,1,27025220,3675,91.89,14.90,12,0.00,148.00,913.00,14400,20240709,-5.56,5050,20231221,169.31,14400,-5.56,20240709,5300,156.60,20240102,14400,-5.56,20240709,5050,169.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240715,160904,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-160,5,-1.17,220437020,16512,111.41,12650,13960,12650,15700,11620,13660,13350.06,0.00,0,0,13873,13766,13593,13486,13313,13680,13400,135,2040,500,9280,10,1,27025220,3648,91.22,14.79,12,0.06,148.00,913.00,14400,20240709,-6.25,5050,20231221,167.33,14400,-6.25,20240709,5300,154.72,20240102,14400,-6.25,20240709,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240715,150911,57,100.00,KONEX,,,N,N,N,N, ,N,13540,-120,5,-0.88,220180520,16493,111.28,12650,13960,12650,15700,11620,13660,13349.94,0.00,0,0,13873,13766,13593,13486,13313,13680,13400,135,2040,500,9280,10,1,27025220,3659,91.49,14.83,12,0.06,148.00,913.00,14400,20240709,-5.97,5050,20231221,168.12,14400,-5.97,20240709,5300,155.47,20240102,14400,-5.97,20240709,5050,168.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240715,140909,57,100.00,KONEX,,,N,N,N,N, ,N,13510,-150,5,-1.10,194116100,14554,98.20,12650,13960,12650,15700,11620,13660,13337.65,0.00,0,0,13873,13766,13593,13486,13313,13680,13400,135,2040,500,9280,10,1,27025220,3651,91.28,14.80,12,0.05,148.00,913.00,14400,20240709,-6.18,5050,20231221,167.52,14400,-6.18,20240709,5300,154.91,20240102,14400,-6.18,20240709,5050,167.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240715,130911,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-160,5,-1.17,183408230,13761,92.85,12650,13960,12650,15700,11620,13660,13328.12,0.00,0,0,13873,13766,13593,13486,13313,13680,13400,135,2040,500,9280,10,1,27025220,3648,91.22,14.79,12,0.05,148.00,913.00,14400,20240709,-6.25,5050,20231221,167.33,14400,-6.25,20240709,5300,154.72,20240102,14400,-6.25,20240709,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240715,120909,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-160,5,-1.17,149443230,11245,75.87,12650,13960,12650,15700,11620,13660,13289.75,0.00,0,0,13873,13766,13593,13486,13313,13680,13400,135,2040,500,9280,10,1,27025220,3648,91.22,14.79,12,0.04,148.00,913.00,14400,20240709,-6.25,5050,20231221,167.33,14400,-6.25,20240709,5300,154.72,20240102,14400,-6.25,20240709,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240715,110909,57,100.00,KONEX,,,N,N,N,N, ,N,13710,50,2,0.37,119347970,9018,60.85,12650,13960,12650,15700,11620,13660,13234.42,0.00,0,0,13873,13766,13593,13486,13313,13680,13400,135,2040,500,9280,10,1,27025220,3705,92.64,15.02,12,0.03,148.00,913.00,14400,20240709,-4.79,5050,20231221,171.49,14400,-4.79,20240709,5300,158.68,20240102,14400,-4.79,20240709,5050,171.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240715,100909,57,100.00,KONEX,,,N,N,N,N, ,N,13670,10,2,0.07,108731960,8244,55.62,12650,13960,12650,15700,11620,13660,13189.22,0.00,0,0,13873,13766,13593,13486,13313,13680,13400,135,2040,500,9280,10,1,27025220,3694,92.36,14.97,12,0.03,148.00,913.00,14400,20240709,-5.07,5050,20231221,170.69,14400,-5.07,20240709,5300,157.92,20240102,14400,-5.07,20240709,5050,170.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240715,090911,57,100.00,KONEX,,,N,N,N,N, ,N,13410,-250,5,-1.83,49722620,3833,25.86,12650,13960,12650,15700,11620,13660,12972.25,0.00,0,0,13873,13766,13593,13486,13313,13680,13400,135,2040,500,9280,10,1,27025220,3624,90.61,14.69,12,0.01,148.00,913.00,14400,20240709,-6.88,5050,20231221,165.54,14400,-6.88,20240709,5300,153.02,20240102,14400,-6.88,20240709,5050,165.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240712,160902,57,100.00,KONEX,,,N,N,N,N, ,N,13660,-20,5,-0.15,201186510,14821,101.49,13680,13700,13420,15730,11630,13680,13574.42,0.00,0,0,14213,13946,13623,13356,13033,13785,13195,135,2050,500,9300,10,1,27025220,3692,92.30,14.96,12,0.05,148.00,913.00,14400,20240709,-5.14,5050,20231221,170.50,14400,-5.14,20240709,5300,157.74,20240102,14400,-5.14,20240709,5050,170.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240712,150908,57,100.00,KONEX,,,N,N,N,N, ,N,13660,-20,5,-0.15,198454510,14621,100.12,13680,13700,13420,15730,11630,13680,13573.25,0.00,0,0,14213,13946,13623,13356,13033,13785,13195,135,2050,500,9300,10,1,27025220,3692,92.30,14.96,12,0.05,148.00,913.00,14400,20240709,-5.14,5050,20231221,170.50,14400,-5.14,20240709,5300,157.74,20240102,14400,-5.14,20240709,5050,170.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240712,140912,57,100.00,KONEX,,,N,N,N,N, ,N,13590,-90,5,-0.66,156249100,11519,78.88,13680,13700,13420,15730,11630,13680,13564.47,0.00,0,0,14213,13946,13623,13356,13033,13785,13195,135,2050,500,9300,10,1,27025220,3673,91.82,14.88,12,0.04,148.00,913.00,14400,20240709,-5.62,5050,20231221,169.11,14400,-5.62,20240709,5300,156.42,20240102,14400,-5.62,20240709,5050,169.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240712,130905,57,100.00,KONEX,,,N,N,N,N, ,N,13580,-100,5,-0.73,129501220,9549,65.39,13680,13700,13420,15730,11630,13680,13561.76,0.00,0,0,14213,13946,13623,13356,13033,13785,13195,135,2050,500,9300,10,1,27025220,3670,91.76,14.87,12,0.04,148.00,913.00,14400,20240709,-5.69,5050,20231221,168.91,14400,-5.69,20240709,5300,156.23,20240102,14400,-5.69,20240709,5050,168.91,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240712,120907,57,100.00,KONEX,,,N,N,N,N, ,N,13540,-140,5,-1.02,112842420,8317,56.95,13680,13700,13420,15730,11630,13680,13567.68,0.00,0,0,14213,13946,13623,13356,13033,13785,13195,135,2050,500,9300,10,1,27025220,3659,91.49,14.83,12,0.03,148.00,913.00,14400,20240709,-5.97,5050,20231221,168.12,14400,-5.97,20240709,5300,155.47,20240102,14400,-5.97,20240709,5050,168.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240712,110904,57,100.00,KONEX,,,N,N,N,N, ,N,13590,-90,5,-0.66,93161030,6865,47.01,13680,13700,13420,15730,11630,13680,13570.43,0.00,0,0,14213,13946,13623,13356,13033,13785,13195,135,2050,500,9300,10,1,27025220,3673,91.82,14.88,12,0.03,148.00,913.00,14400,20240709,-5.62,5050,20231221,169.11,14400,-5.62,20240709,5300,156.42,20240102,14400,-5.62,20240709,5050,169.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240712,100905,57,100.00,KONEX,,,N,N,N,N, ,N,13590,-90,5,-0.66,40958210,3011,20.62,13680,13700,13500,15730,11630,13680,13602.86,0.00,0,0,14213,13946,13623,13356,13033,13785,13195,135,2050,500,9300,10,1,27025220,3673,91.82,14.88,12,0.01,148.00,913.00,14400,20240709,-5.62,5050,20231221,169.11,14400,-5.62,20240709,5300,156.42,20240102,14400,-5.62,20240709,5050,169.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240712,090903,57,100.00,KONEX,,,N,N,N,N, ,N,13680,0,3,0.00,150480,11,0.08,13680,13680,13680,15730,11630,13680,13680.00,0.00,0,0,14213,13946,13623,13356,13033,13785,13195,135,2050,500,9300,10,1,27025220,3697,92.43,14.98,12,0.00,148.00,913.00,14400,20240709,-5.00,5050,20231221,170.89,14400,-5.00,20240709,5300,158.11,20240102,14400,-5.00,20240709,5050,170.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240711,160858,57,100.00,KONEX,,,N,N,N,N, ,N,13680,10,2,0.07,197552730,14604,61.88,13700,13890,13300,15720,11620,13670,13527.30,0.00,0,0,14823,14246,13723,13146,12623,13985,12885,135,2050,500,9290,10,1,27025220,3697,92.43,14.98,12,0.05,148.00,913.00,14400,20240709,-5.00,5050,20231221,170.89,14400,-5.00,20240709,5300,158.11,20240102,14400,-5.00,20240709,5050,170.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240711,150905,57,100.00,KONEX,,,N,N,N,N, ,N,13680,10,2,0.07,193976110,14341,60.76,13700,13890,13300,15720,11620,13670,13525.98,0.00,0,0,14823,14246,13723,13146,12623,13985,12885,135,2050,500,9290,10,1,27025220,3697,92.43,14.98,12,0.05,148.00,913.00,14400,20240709,-5.00,5050,20231221,170.89,14400,-5.00,20240709,5300,158.11,20240102,14400,-5.00,20240709,5050,170.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240711,140905,57,100.00,KONEX,,,N,N,N,N, ,N,13570,-100,5,-0.73,177530200,13129,55.63,13700,13890,13300,15720,11620,13670,13521.99,0.00,0,0,14823,14246,13723,13146,12623,13985,12885,135,2050,500,9290,10,1,27025220,3667,91.69,14.86,12,0.05,148.00,913.00,14400,20240709,-5.76,5050,20231221,168.71,14400,-5.76,20240709,5300,156.04,20240102,14400,-5.76,20240709,5050,168.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240711,130903,57,100.00,KONEX,,,N,N,N,N, ,N,13840,170,2,1.24,167347240,12379,52.45,13700,13890,13300,15720,11620,13670,13518.64,0.00,0,0,14823,14246,13723,13146,12623,13985,12885,135,2050,500,9290,10,1,27025220,3740,93.51,15.16,12,0.05,148.00,913.00,14400,20240709,-3.89,5050,20231221,174.06,14400,-3.89,20240709,5300,161.13,20240102,14400,-3.89,20240709,5050,174.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240711,120903,57,100.00,KONEX,,,N,N,N,N, ,N,13530,-140,5,-1.02,100961350,7515,31.84,13700,13700,13300,15720,11620,13670,13434.64,0.00,0,0,14823,14246,13723,13146,12623,13985,12885,135,2050,500,9290,10,1,27025220,3657,91.42,14.82,12,0.03,148.00,913.00,14400,20240709,-6.04,5050,20231221,167.92,14400,-6.04,20240709,5300,155.28,20240102,14400,-6.04,20240709,5050,167.92,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240711,110859,57,100.00,KONEX,,,N,N,N,N, ,N,13540,-130,5,-0.95,83475680,6222,26.36,13700,13700,13300,15720,11620,13670,13416.21,0.00,0,0,14823,14246,13723,13146,12623,13985,12885,135,2050,500,9290,10,1,27025220,3659,91.49,14.83,12,0.02,148.00,913.00,14400,20240709,-5.97,5050,20231221,168.12,14400,-5.97,20240709,5300,155.47,20240102,14400,-5.97,20240709,5050,168.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240711,100902,57,100.00,KONEX,,,N,N,N,N, ,N,13590,-80,5,-0.59,20390650,1508,6.39,13700,13700,13300,15720,11620,13670,13521.65,0.00,0,0,14823,14246,13723,13146,12623,13985,12885,135,2050,500,9290,10,1,27025220,3673,91.82,14.88,12,0.01,148.00,913.00,14400,20240709,-5.62,5050,20231221,169.11,14400,-5.62,20240709,5300,156.42,20240102,14400,-5.62,20240709,5050,169.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240711,090859,57,100.00,KONEX,,,N,N,N,N, ,N,13300,-370,5,-2.71,394100,29,0.12,13700,13700,13300,15720,11620,13670,13589.66,0.00,0,0,14823,14246,13723,13146,12623,13985,12885,135,2050,500,9290,10,1,27025220,3594,89.86,14.57,12,0.00,148.00,913.00,14400,20240709,-7.64,5050,20231221,163.37,14400,-7.64,20240709,5300,150.94,20240102,14400,-7.64,20240709,5050,163.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240710,160857,57,100.00,KONEX,,,N,N,N,N, ,N,13670,-10,5,-0.07,318635060,23602,43.28,14290,14300,13200,15730,11630,13680,13500.34,0.00,0,0,15093,14386,13693,12986,12293,14740,13340,135,2050,500,9300,10,1,27025220,3694,92.36,14.97,12,0.09,148.00,913.00,14400,20240709,-5.07,5050,20231221,170.69,14400,-5.07,20240709,5300,157.92,20240102,14400,-5.07,20240709,5050,170.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240710,150859,57,100.00,KONEX,,,N,N,N,N, ,N,13630,-50,5,-0.37,286661230,21263,38.99,14290,14300,13200,15730,11630,13680,13481.69,0.00,0,0,15093,14386,13693,12986,12293,14740,13340,135,2050,500,9300,10,1,27025220,3684,92.09,14.93,12,0.08,148.00,913.00,14400,20240709,-5.35,5050,20231221,169.90,14400,-5.35,20240709,5300,157.17,20240102,14400,-5.35,20240709,5050,169.90,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240710,140858,57,100.00,KONEX,,,N,N,N,N, ,N,13390,-290,5,-2.12,262827760,19508,35.77,14290,14300,13200,15730,11630,13680,13472.82,0.00,0,0,15093,14386,13693,12986,12293,14740,13340,135,2050,500,9300,10,1,27025220,3619,90.47,14.67,12,0.07,148.00,913.00,14400,20240709,-7.01,5050,20231221,165.15,14400,-7.01,20240709,5300,152.64,20240102,14400,-7.01,20240709,5050,165.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240710,130859,57,100.00,KONEX,,,N,N,N,N, ,N,13440,-240,5,-1.75,198806080,14745,27.04,14290,14300,13200,15730,11630,13680,13482.95,0.00,0,0,15093,14386,13693,12986,12293,14740,13340,135,2050,500,9300,10,1,27025220,3632,90.81,14.72,12,0.05,148.00,913.00,14400,20240709,-6.67,5050,20231221,166.14,14400,-6.67,20240709,5300,153.58,20240102,14400,-6.67,20240709,5050,166.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240710,120857,57,100.00,KONEX,,,N,N,N,N, ,N,13660,-20,5,-0.15,186705110,13845,25.39,14290,14300,13200,15730,11630,13680,13485.38,0.00,0,0,15093,14386,13693,12986,12293,14740,13340,135,2050,500,9300,10,1,27025220,3692,92.30,14.96,12,0.05,148.00,913.00,14400,20240709,-5.14,5050,20231221,170.50,14400,-5.14,20240709,5300,157.74,20240102,14400,-5.14,20240709,5050,170.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240710,110858,57,100.00,KONEX,,,N,N,N,N, ,N,13670,-10,5,-0.07,151331100,11195,20.53,14290,14300,13200,15730,11630,13680,13517.74,0.00,0,0,15093,14386,13693,12986,12293,14740,13340,135,2050,500,9300,10,1,27025220,3694,92.36,14.97,12,0.04,148.00,913.00,14400,20240709,-5.07,5050,20231221,170.69,14400,-5.07,20240709,5300,157.92,20240102,14400,-5.07,20240709,5050,170.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240710,100854,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-190,5,-1.39,109216360,8101,14.85,14290,14300,13200,15730,11630,13680,13481.84,0.00,0,0,15093,14386,13693,12986,12293,14740,13340,135,2050,500,9300,10,1,27025220,3646,91.15,14.78,12,0.03,148.00,913.00,14400,20240709,-6.32,5050,20231221,167.13,14400,-6.32,20240709,5300,154.53,20240102,14400,-6.32,20240709,5050,167.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240710,090859,57,100.00,KONEX,,,N,N,N,N, ,N,13700,20,2,0.15,13529410,953,1.75,14290,14300,13700,15730,11630,13680,14196.65,0.00,0,0,15093,14386,13693,12986,12293,14740,13340,135,2050,500,9300,10,1,27025220,3702,92.57,15.01,12,0.00,148.00,913.00,14400,20240709,-4.86,5050,20231221,171.29,14400,-4.86,20240709,5300,158.49,20240102,14400,-4.86,20240709,5050,171.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240709,160853,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13680,680,2,5.23,737593390,54535,105.40,13000,14400,13000,14950,11050,13000,13525.14,0.00,0,0,13900,13450,12950,12500,12000,13675,12725,135,1950,500,8840,10,1,27025220,3697,92.43,14.98,12,0.20,148.00,913.00,14400,20240709,-5.00,5050,20231221,170.89,14400,-5.00,20240709,5300,158.11,20240102,14400,-5.00,20240709,5050,170.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240709,150857,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13400,400,2,3.08,705349710,52153,100.80,13000,14400,13000,14950,11050,13000,13524.62,0.00,0,0,13900,13450,12950,12500,12000,13675,12725,135,1950,500,8840,10,1,27025220,3621,90.54,14.68,12,0.19,148.00,913.00,14400,20240709,-6.94,5050,20231221,165.35,14400,-6.94,20240709,5300,152.83,20240102,14400,-6.94,20240709,5050,165.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240709,140858,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13500,500,2,3.85,648301890,47906,92.59,13000,14400,13000,14950,11050,13000,13532.79,0.00,0,0,13900,13450,12950,12500,12000,13675,12725,135,1950,500,8840,10,1,27025220,3648,91.22,14.79,12,0.18,148.00,913.00,14400,20240709,-6.25,5050,20231221,167.33,14400,-6.25,20240709,5300,154.72,20240102,14400,-6.25,20240709,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240709,130900,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13200,200,2,1.54,637022280,47065,90.96,13000,14400,13000,14950,11050,13000,13534.95,0.00,0,0,13900,13450,12950,12500,12000,13675,12725,135,1950,500,8840,10,1,27025220,3567,89.19,14.46,12,0.17,148.00,913.00,14400,20240709,-8.33,5050,20231221,161.39,14400,-8.33,20240709,5300,149.06,20240102,14400,-8.33,20240709,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240709,120901,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13200,200,2,1.54,632307300,46712,90.28,13000,14400,13000,14950,11050,13000,13536.29,0.00,0,0,13900,13450,12950,12500,12000,13675,12725,135,1950,500,8840,10,1,27025220,3567,89.19,14.46,12,0.17,148.00,913.00,14400,20240709,-8.33,5050,20231221,161.39,14400,-8.33,20240709,5300,149.06,20240102,14400,-8.33,20240709,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240709,110902,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13400,400,2,3.08,515617430,38019,73.48,13000,14400,13000,14950,11050,13000,13562.10,0.00,0,0,13900,13450,12950,12500,12000,13675,12725,135,1950,500,8840,10,1,27025220,3621,90.54,14.68,12,0.14,148.00,913.00,14400,20240709,-6.94,5050,20231221,165.35,14400,-6.94,20240709,5300,152.83,20240102,14400,-6.94,20240709,5050,165.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240709,100859,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13810,810,2,6.23,294369870,21363,41.29,13000,14400,13000,14950,11050,13000,13779.43,0.00,0,0,13900,13450,12950,12500,12000,13675,12725,135,1950,500,8840,10,1,27025220,3732,93.31,15.13,12,0.08,148.00,913.00,14400,20240709,-4.10,5050,20231221,173.47,14400,-4.10,20240709,5300,160.57,20240102,14400,-4.10,20240709,5050,173.47,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240709,090856,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13490,490,2,3.77,50744960,3811,7.37,13000,13490,13000,14950,11050,13000,13315.39,0.00,0,0,13900,13450,12950,12500,12000,13675,12725,135,1950,500,8840,10,1,27025220,3646,91.15,14.78,12,0.01,148.00,913.00,13490,20240709,0.00,5050,20231221,167.13,13490,0.00,20240709,5300,154.53,20240102,13490,0.00,20240709,5050,167.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240708,160850,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13000,550,2,4.42,676383760,51740,97.65,12450,13400,12450,14310,10590,12450,13072.74,0.00,0,0,13503,12976,12173,11646,10843,13240,11910,135,1860,500,8460,10,1,27025220,3513,87.84,14.24,12,0.19,148.00,913.00,13400,20240708,-2.99,5050,20231221,157.43,13400,-2.99,20240708,5300,145.28,20240102,13400,-2.99,20240708,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240708,150852,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13110,660,2,5.30,586896360,44897,84.73,12450,13400,12450,14310,10590,12450,13072.06,0.00,0,0,13503,12976,12173,11646,10843,13240,11910,135,1860,500,8460,10,1,27025220,3543,88.58,14.36,12,0.17,148.00,913.00,13400,20240708,-2.16,5050,20231221,159.60,13400,-2.16,20240708,5300,147.36,20240102,13400,-2.16,20240708,5050,159.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240708,140854,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13150,700,2,5.62,554956950,42461,80.14,12450,13400,12450,14310,10590,12450,13069.80,0.00,0,0,13503,12976,12173,11646,10843,13240,11910,135,1860,500,8460,10,1,27025220,3554,88.85,14.40,12,0.16,148.00,913.00,13400,20240708,-1.87,5050,20231221,160.40,13400,-1.87,20240708,5300,148.11,20240102,13400,-1.87,20240708,5050,160.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240708,130850,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13150,700,2,5.62,498214910,38114,71.93,12450,13400,12450,14310,10590,12450,13071.70,0.00,0,0,13503,12976,12173,11646,10843,13240,11910,135,1860,500,8460,10,1,27025220,3554,88.85,14.40,12,0.14,148.00,913.00,13400,20240708,-1.87,5050,20231221,160.40,13400,-1.87,20240708,5300,148.11,20240102,13400,-1.87,20240708,5050,160.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240708,120852,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13280,830,2,6.67,388800990,29818,56.28,12450,13400,12450,14310,10590,12450,13039.14,0.00,0,0,13503,12976,12173,11646,10843,13240,11910,135,1860,500,8460,10,1,27025220,3589,89.73,14.55,12,0.11,148.00,913.00,13400,20240708,-0.90,5050,20231221,162.97,13400,-0.90,20240708,5300,150.57,20240102,13400,-0.90,20240708,5050,162.97,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240708,110850,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13290,840,2,6.75,350741860,26950,50.86,12450,13400,12450,14310,10590,12450,13014.54,0.00,0,0,13503,12976,12173,11646,10843,13240,11910,135,1860,500,8460,10,1,27025220,3592,89.80,14.56,12,0.10,148.00,913.00,13400,20240708,-0.82,5050,20231221,163.17,13400,-0.82,20240708,5300,150.75,20240102,13400,-0.82,20240708,5050,163.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240708,100850,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13330,880,2,7.07,240758290,18684,35.26,12450,13400,12450,14310,10590,12450,12885.80,0.00,0,0,13503,12976,12173,11646,10843,13240,11910,135,1860,500,8460,10,1,27025220,3602,90.07,14.60,12,0.07,148.00,913.00,13400,20240708,-0.52,5050,20231221,163.96,13400,-0.52,20240708,5300,151.51,20240102,13400,-0.52,20240708,5050,163.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240708,090850,54,100.00,KONEX,신고가,,N,N,N,N, ,N,13000,550,2,4.42,53265870,4220,7.96,12450,13400,12450,14310,10590,12450,12622.24,0.00,0,0,13503,12976,12173,11646,10843,13240,11910,135,1860,500,8460,10,1,27025220,3513,87.84,14.24,12,0.02,148.00,913.00,13400,20240708,-2.99,5050,20231221,157.43,13400,-2.99,20240708,5300,145.28,20240102,13400,-2.99,20240708,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20240705,160846,57,100.00,KONEX,신고가,,N,N,N,N, ,N,12450,1080,2,9.50,649362290,52986,150.24,11370,12700,11370,13070,9670,11370,12255.36,0.00,0,0,11656,11512,11256,11112,10856,11585,11185,135,1700,500,7730,10,1,27025220,3365,84.12,13.64,12,0.20,148.00,913.00,12700,20240705,-1.97,5050,20231221,146.53,12700,-1.97,20240705,5300,134.91,20240102,12700,-1.97,20240705,5050,146.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240705,150850,57,100.00,KONEX,신고가,,N,N,N,N, ,N,12400,1030,2,9.06,559003290,45703,129.59,11370,12700,11370,13070,9670,11370,12231.22,0.00,0,0,11656,11512,11256,11112,10856,11585,11185,135,1700,500,7730,10,1,27025220,3351,83.78,13.58,12,0.17,148.00,913.00,12700,20240705,-2.36,5050,20231221,145.54,12700,-2.36,20240705,5300,133.96,20240102,12700,-2.36,20240705,5050,145.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240705,140850,57,100.00,KONEX,신고가,,N,N,N,N, ,N,12470,1100,2,9.67,474915430,38874,110.22,11370,12700,11370,13070,9670,11370,12216.79,0.00,0,0,11656,11512,11256,11112,10856,11585,11185,135,1700,500,7730,10,1,27025220,3370,84.26,13.66,12,0.14,148.00,913.00,12700,20240705,-1.81,5050,20231221,146.93,12700,-1.81,20240705,5300,135.28,20240102,12700,-1.81,20240705,5050,146.93,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240705,130848,57,100.00,KONEX,신고가,,N,N,N,N, ,N,12350,980,2,8.62,390359270,32041,90.85,11370,12700,11370,13070,9670,11370,12183.12,0.00,0,0,11656,11512,11256,11112,10856,11585,11185,135,1700,500,7730,10,1,27025220,3338,83.45,13.53,12,0.12,148.00,913.00,12700,20240705,-2.76,5050,20231221,144.55,12700,-2.76,20240705,5300,133.02,20240102,12700,-2.76,20240705,5050,144.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240705,120849,57,100.00,KONEX,신고가,,N,N,N,N, ,N,12410,1040,2,9.15,351468370,28908,81.97,11370,12700,11370,13070,9670,11370,12158.17,0.00,0,0,11656,11512,11256,11112,10856,11585,11185,135,1700,500,7730,10,1,27025220,3354,83.85,13.59,12,0.11,148.00,913.00,12700,20240705,-2.28,5050,20231221,145.74,12700,-2.28,20240705,5300,134.15,20240102,12700,-2.28,20240705,5050,145.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240705,110846,57,100.00,KONEX,신고가,,N,N,N,N, ,N,12450,1080,2,9.50,297838000,24609,69.78,11370,12700,11370,13070,9670,11370,12102.81,0.00,0,0,11656,11512,11256,11112,10856,11585,11185,135,1700,500,7730,10,1,27025220,3365,84.12,13.64,12,0.09,148.00,913.00,12700,20240705,-1.97,5050,20231221,146.53,12700,-1.97,20240705,5300,134.91,20240102,12700,-1.97,20240705,5050,146.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240705,100847,57,100.00,KONEX,신고가,,N,N,N,N, ,N,12010,640,2,5.63,162250050,13707,38.87,11370,12500,11370,13070,9670,11370,11837.02,0.00,0,0,11656,11512,11256,11112,10856,11585,11185,135,1700,500,7730,10,1,27025220,3246,81.15,13.15,12,0.05,148.00,913.00,12500,20240705,-3.92,5050,20231221,137.82,12500,-3.92,20240705,5300,126.60,20240102,12500,-3.92,20240705,5050,137.82,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240705,090847,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11440,70,2,0.62,4542080,399,1.13,11370,11440,11370,13070,9670,11370,11383.66,0.00,0,0,11656,11512,11256,11112,10856,11585,11185,135,1700,500,7730,10,1,27025220,3092,77.30,12.53,12,0.00,148.00,913.00,11440,20240705,0.00,5050,20231221,126.53,11440,0.00,20240705,5300,115.85,20240102,11440,0.00,20240705,5050,126.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240704,160843,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11370,80,2,0.71,396395870,35268,135.18,11290,11400,11000,12980,9600,11290,11239.53,0.00,0,0,11896,11592,10996,10692,10096,11745,10845,135,1690,500,7670,10,1,27025220,3073,76.82,12.45,12,0.13,148.00,913.00,11400,20240704,-0.26,5050,20231221,125.15,11400,-0.26,20240704,5300,114.53,20240102,11400,-0.26,20240704,5050,125.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240704,150846,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11370,80,2,0.71,395543120,35193,134.90,11290,11400,11000,12980,9600,11290,11239.26,0.00,0,0,11896,11592,10996,10692,10096,11745,10845,135,1690,500,7670,10,1,27025220,3073,76.82,12.45,12,0.13,148.00,913.00,11400,20240704,-0.26,5050,20231221,125.15,11400,-0.26,20240704,5300,114.53,20240102,11400,-0.26,20240704,5050,125.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240704,140846,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11320,30,2,0.27,323887850,28852,110.59,11290,11400,11000,12980,9600,11290,11225.84,0.00,0,0,11896,11592,10996,10692,10096,11745,10845,135,1690,500,7670,10,1,27025220,3059,76.49,12.40,12,0.11,148.00,913.00,11400,20240704,-0.70,5050,20231221,124.16,11400,-0.70,20240704,5300,113.58,20240102,11400,-0.70,20240704,5050,124.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240704,130846,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11330,40,2,0.35,283203340,25259,96.82,11290,11400,11000,12980,9600,11290,11211.98,0.00,0,0,11896,11592,10996,10692,10096,11745,10845,135,1690,500,7670,10,1,27025220,3062,76.55,12.41,12,0.09,148.00,913.00,11400,20240704,-0.61,5050,20231221,124.36,11400,-0.61,20240704,5300,113.77,20240102,11400,-0.61,20240704,5050,124.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240704,120846,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11340,50,2,0.44,206772330,18412,70.57,11290,11400,11060,12980,9600,11290,11230.30,0.00,0,0,11896,11592,10996,10692,10096,11745,10845,135,1690,500,7670,10,1,27025220,3065,76.62,12.42,12,0.07,148.00,913.00,11400,20240704,-0.53,5050,20231221,124.55,11400,-0.53,20240704,5300,113.96,20240102,11400,-0.53,20240704,5050,124.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240704,110844,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11300,10,2,0.09,190092290,16938,64.92,11290,11400,11060,12980,9600,11290,11222.83,0.00,0,0,11896,11592,10996,10692,10096,11745,10845,135,1690,500,7670,10,1,27025220,3054,76.35,12.38,12,0.06,148.00,913.00,11400,20240704,-0.88,5050,20231221,123.76,11400,-0.88,20240704,5300,113.21,20240102,11400,-0.88,20240704,5050,123.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240704,100844,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11250,-40,5,-0.35,150760180,13430,51.48,11290,11400,11060,12980,9600,11290,11225.63,0.00,0,0,11896,11592,10996,10692,10096,11745,10845,135,1690,500,7670,10,1,27025220,3040,76.01,12.32,12,0.05,148.00,913.00,11400,20240704,-1.32,5050,20231221,122.77,11400,-1.32,20240704,5300,112.26,20240102,11400,-1.32,20240704,5050,122.77,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240704,090846,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11380,90,2,0.80,19086610,1683,6.45,11290,11400,11250,12980,9600,11290,11340.83,0.00,0,0,11896,11592,10996,10692,10096,11745,10845,135,1690,500,7670,10,1,27025220,3075,76.89,12.46,12,0.01,148.00,913.00,11400,20240704,-0.18,5050,20231221,125.35,11400,-0.18,20240704,5300,114.72,20240102,11400,-0.18,20240704,5050,125.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240703,160841,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11290,660,2,6.21,280793810,26089,167.60,10650,11300,10400,12220,9040,10630,10762.92,0.00,0,0,11010,10820,10560,10370,10110,10915,10465,135,1590,500,7220,10,1,27025220,3051,76.28,12.37,12,0.10,148.00,913.00,11300,20240703,-0.09,5050,20231221,123.56,11300,-0.09,20240703,5300,113.02,20240102,11300,-0.09,20240703,5050,123.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240703,150843,57,100.00,KONEX,신고가,,N,N,N,N, ,N,11300,670,2,6.30,269665380,25103,161.27,10650,11300,10400,12220,9040,10630,10742.36,0.00,0,0,11010,10820,10560,10370,10110,10915,10465,135,1590,500,7220,10,1,27025220,3054,76.35,12.38,12,0.09,148.00,913.00,11300,20240703,0.00,5050,20231221,123.76,11300,0.00,20240703,5300,113.21,20240102,11300,0.00,20240703,5050,123.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240703,140844,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10750,120,2,1.13,173773320,16365,105.13,10650,10750,10400,12220,9040,10630,10618.60,0.00,0,0,11010,10820,10560,10370,10110,10915,10465,135,1590,500,7220,10,1,27025220,2905,72.64,11.77,12,0.06,148.00,913.00,10750,20240702,0.00,5050,20231221,112.87,10750,0.00,20240702,5300,102.83,20240102,10750,0.00,20240702,5050,112.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240703,130843,57,100.00,KONEX,,,N,N,N,N, ,N,10610,-20,5,-0.19,85084190,8024,51.55,10650,10690,10400,12220,9040,10630,10603.71,0.00,0,0,11010,10820,10560,10370,10110,10915,10465,135,1590,500,7220,10,1,27025220,2867,71.69,11.62,12,0.03,148.00,913.00,10750,20240702,-1.30,5050,20231221,110.10,10750,-1.30,20240702,5300,100.19,20240102,10750,-1.30,20240702,5050,110.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240703,120842,57,100.00,KONEX,,,N,N,N,N, ,N,10690,60,2,0.56,79802540,7523,48.33,10650,10690,10400,12220,9040,10630,10607.81,0.00,0,0,11010,10820,10560,10370,10110,10915,10465,135,1590,500,7220,10,1,27025220,2889,72.23,11.71,12,0.03,148.00,913.00,10750,20240702,-0.56,5050,20231221,111.68,10750,-0.56,20240702,5300,101.70,20240102,10750,-0.56,20240702,5050,111.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240703,110844,57,100.00,KONEX,,,N,N,N,N, ,N,10690,60,2,0.56,79567360,7501,48.19,10650,10690,10400,12220,9040,10630,10607.57,0.00,0,0,11010,10820,10560,10370,10110,10915,10465,135,1590,500,7220,10,1,27025220,2889,72.23,11.71,12,0.03,148.00,913.00,10750,20240702,-0.56,5050,20231221,111.68,10750,-0.56,20240702,5300,101.70,20240102,10750,-0.56,20240702,5050,111.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240703,100845,57,100.00,KONEX,,,N,N,N,N, ,N,10650,20,2,0.19,12490910,1174,7.54,10650,10690,10600,12220,9040,10630,10639.62,0.00,0,0,11010,10820,10560,10370,10110,10915,10465,135,1590,500,7220,10,1,27025220,2878,71.96,11.66,12,0.00,148.00,913.00,10750,20240702,-0.93,5050,20231221,110.89,10750,-0.93,20240702,5300,100.94,20240102,10750,-0.93,20240702,5050,110.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240703,090842,57,100.00,KONEX,,,N,N,N,N, ,N,10630,0,3,0.00,1924050,181,1.16,10650,10650,10630,12220,9040,10630,10630.11,0.00,0,0,11010,10820,10560,10370,10110,10915,10465,135,1590,500,7220,10,1,27025220,2873,71.82,11.64,12,0.00,148.00,913.00,10750,20240702,-1.12,5050,20231221,110.50,10750,-1.12,20240702,5300,100.57,20240102,10750,-1.12,20240702,5050,110.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240702,160839,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10630,120,2,1.14,163898100,15566,214.94,10510,10750,10300,12080,8940,10510,10529.24,0.00,0,0,10963,10736,10473,10246,9983,10850,10360,135,1570,500,7140,10,1,27025220,2873,71.82,11.64,12,0.06,148.00,913.00,10750,20240702,-1.12,5050,20231221,110.50,10750,-1.12,20240702,5300,100.57,20240102,10750,-1.12,20240702,5050,110.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240702,150841,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10620,110,2,1.05,159029260,15107,208.60,10510,10750,10300,12080,8940,10510,10526.86,0.00,0,0,10963,10736,10473,10246,9983,10850,10360,135,1570,500,7140,10,1,27025220,2870,71.76,11.63,12,0.06,148.00,913.00,10750,20240702,-1.21,5050,20231221,110.30,10750,-1.21,20240702,5300,100.38,20240102,10750,-1.21,20240702,5050,110.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240702,140841,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10610,100,2,0.95,154044580,14635,202.09,10510,10750,10300,12080,8940,10510,10525.77,0.00,0,0,10963,10736,10473,10246,9983,10850,10360,135,1570,500,7140,10,1,27025220,2867,71.69,11.62,12,0.05,148.00,913.00,10750,20240702,-1.30,5050,20231221,110.10,10750,-1.30,20240702,5300,100.19,20240102,10750,-1.30,20240702,5050,110.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240702,130841,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10700,190,2,1.81,147642220,14031,193.74,10510,10750,10300,12080,8940,10510,10522.57,0.00,0,0,10963,10736,10473,10246,9983,10850,10360,135,1570,500,7140,10,1,27025220,2892,72.30,11.72,12,0.05,148.00,913.00,10750,20240702,-0.47,5050,20231221,111.88,10750,-0.47,20240702,5300,101.89,20240102,10750,-0.47,20240702,5050,111.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240702,120842,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10600,90,2,0.86,115756320,11031,152.32,10510,10750,10300,12080,8940,10510,10493.73,0.00,0,0,10963,10736,10473,10246,9983,10850,10360,135,1570,500,7140,10,1,27025220,2865,71.62,11.61,12,0.04,148.00,913.00,10750,20240702,-1.40,5050,20231221,109.90,10750,-1.40,20240702,5300,100.00,20240102,10750,-1.40,20240702,5050,109.90,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240702,110840,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10750,240,2,2.28,115134850,10973,151.52,10510,10750,10300,12080,8940,10510,10492.56,0.00,0,0,10963,10736,10473,10246,9983,10850,10360,135,1570,500,7140,10,1,27025220,2905,72.64,11.77,12,0.04,148.00,913.00,10750,20240702,0.00,5050,20231221,112.87,10750,0.00,20240702,5300,102.83,20240102,10750,0.00,20240702,5050,112.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240702,100840,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-210,5,-2.00,50241250,4842,66.86,10510,10550,10300,12080,8940,10510,10376.14,0.00,0,0,10963,10736,10473,10246,9983,10850,10360,135,1570,500,7140,10,1,27025220,2784,69.59,11.28,12,0.02,148.00,913.00,10700,20240628,-3.74,5050,20231221,103.96,10700,-3.74,20240628,5300,94.34,20240102,10700,-3.74,20240628,5050,103.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240702,090842,57,100.00,KONEX,,,N,N,N,N, ,N,10540,30,2,0.29,3530790,335,4.63,10510,10550,10510,12080,8940,10510,10539.67,0.00,0,0,10963,10736,10473,10246,9983,10850,10360,135,1570,500,7140,10,1,27025220,2848,71.22,11.54,12,0.00,148.00,913.00,10700,20240628,-1.50,5050,20231221,108.71,10700,-1.50,20240628,5300,98.87,20240102,10700,-1.50,20240628,5050,108.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240701,160838,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10510,110,2,1.06,76363730,7242,55.34,10400,10700,10210,11960,8840,10400,10544.56,0.00,0,0,10933,10666,10433,10166,9933,10550,10050,135,1560,500,7070,10,1,27025220,2840,71.01,11.51,12,0.03,148.00,913.00,10700,20240628,-1.78,5050,20231221,108.12,10700,0.00,20240628,5300,98.30,20240102,10700,-1.78,20240628,5050,108.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240701,150840,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10500,100,2,0.96,76027410,7210,55.09,10400,10700,10210,11960,8840,10400,10544.72,0.00,0,0,10933,10666,10433,10166,9933,10550,10050,135,1560,500,7070,10,1,27025220,2838,70.95,11.50,12,0.03,148.00,913.00,10700,20240628,-1.87,5050,20231221,107.92,10700,0.00,20240628,5300,98.11,20240102,10700,-1.87,20240628,5050,107.92,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240701,140838,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10620,220,2,2.12,72236610,6851,52.35,10400,10700,10210,11960,8840,10400,10543.95,0.00,0,0,10933,10666,10433,10166,9933,10550,10050,135,1560,500,7070,10,1,27025220,2870,71.76,11.63,12,0.03,148.00,913.00,10700,20240628,-0.75,5050,20231221,110.30,10700,0.00,20240628,5300,100.38,20240102,10700,-0.75,20240628,5050,110.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240701,130839,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10620,220,2,2.12,72204750,6848,52.33,10400,10700,10210,11960,8840,10400,10543.92,0.00,0,0,10933,10666,10433,10166,9933,10550,10050,135,1560,500,7070,10,1,27025220,2870,71.76,11.63,12,0.03,148.00,913.00,10700,20240628,-0.75,5050,20231221,110.30,10700,0.00,20240628,5300,100.38,20240102,10700,-0.75,20240628,5050,110.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240701,120839,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10660,260,2,2.50,63068550,5988,45.76,10400,10700,10210,11960,8840,10400,10532.49,0.00,0,0,10933,10666,10433,10166,9933,10550,10050,135,1560,500,7070,10,1,27025220,2881,72.03,11.68,12,0.02,148.00,913.00,10700,20240628,-0.37,5050,20231221,111.09,10700,0.00,20240628,5300,101.13,20240102,10700,-0.37,20240628,5050,111.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240701,110837,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10670,270,2,2.60,62972610,5979,45.69,10400,10700,10210,11960,8840,10400,10532.30,0.00,0,0,10933,10666,10433,10166,9933,10550,10050,135,1560,500,7070,10,1,27025220,2884,72.09,11.69,12,0.02,148.00,913.00,10700,20240628,-0.28,5050,20231221,111.29,10700,0.00,20240628,5300,101.32,20240102,10700,-0.28,20240628,5050,111.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240701,100836,57,100.00,KONEX,신고가,,N,N,N,N, ,N,10700,300,2,2.88,61798740,5869,44.85,10400,10700,10210,11960,8840,10400,10529.69,0.00,0,0,10933,10666,10433,10166,9933,10550,10050,135,1560,500,7070,10,1,27025220,2892,72.30,11.72,12,0.02,148.00,913.00,10700,20240628,0.00,5050,20231221,111.88,10700,0.00,20240628,5300,101.89,20240102,10700,0.00,20240628,5050,111.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240701,090834,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,790400,76,0.58,10400,10400,10400,11960,8840,10400,10400.00,0.00,0,0,10933,10666,10433,10166,9933,10550,10050,135,1560,500,7070,10,1,27025220,2811,70.27,11.39,12,0.00,148.00,913.00,10700,20240628,-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
|