130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,160921,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-130,5,-0.99,187779880,14389,133.95,13100,13200,12980,15090,11170,13130,13050.24,0.00,0,0,13616,13372,13236,12992,12856,13305,12925,135,1960,500,8920,10,1,27025220,3513,87.84,14.24,12,0.05,148.00,913.00,15300,20240724,-15.03,5050,20231221,157.43,15300,-15.03,20240724,5300,145.28,20240102,15300,-15.03,20240724,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240930,150933,57,100.00,KONEX,,,N,N,N,N, ,N,13050,-80,5,-0.61,159080180,12181,113.40,13100,13200,12990,15090,11170,13130,13059.70,0.00,0,0,13616,13372,13236,12992,12856,13305,12925,135,1960,500,8920,10,1,27025220,3527,88.18,14.29,12,0.05,148.00,913.00,15300,20240724,-14.71,5050,20231221,158.42,15300,-14.71,20240724,5300,146.23,20240102,15300,-14.71,20240724,5050,158.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240930,140932,57,100.00,KONEX,,,N,N,N,N, ,N,13150,20,2,0.15,138630560,10614,98.81,13100,13150,12990,15090,11170,13130,13061.10,0.00,0,0,13616,13372,13236,12992,12856,13305,12925,135,1960,500,8920,10,1,27025220,3554,88.85,14.40,12,0.04,148.00,913.00,15300,20240724,-14.05,5050,20231221,160.40,15300,-14.05,20240724,5300,148.11,20240102,15300,-14.05,20240724,5050,160.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240930,130927,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-130,5,-0.99,104795980,8027,74.73,13100,13140,12990,15090,11170,13130,13055.44,0.00,0,0,13616,13372,13236,12992,12856,13305,12925,135,1960,500,8920,10,1,27025220,3513,87.84,14.24,12,0.03,148.00,913.00,15300,20240724,-15.03,5050,20231221,157.43,15300,-15.03,20240724,5300,145.28,20240102,15300,-15.03,20240724,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240930,120924,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-140,5,-1.07,103210650,7905,73.59,13100,13140,12990,15090,11170,13130,13056.38,0.00,0,0,13616,13372,13236,12992,12856,13305,12925,135,1960,500,8920,10,1,27025220,3511,87.77,14.23,12,0.03,148.00,913.00,15300,20240724,-15.10,5050,20231221,157.23,15300,-15.10,20240724,5300,145.09,20240102,15300,-15.10,20240724,5050,157.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240930,110922,57,100.00,KONEX,,,N,N,N,N, ,N,13060,-70,5,-0.53,75189210,5751,53.54,13100,13140,13000,15090,11170,13130,13074.11,0.00,0,0,13616,13372,13236,12992,12856,13305,12925,135,1960,500,8920,10,1,27025220,3529,88.24,14.30,12,0.02,148.00,913.00,15300,20240724,-14.64,5050,20231221,158.61,15300,-14.64,20240724,5300,146.42,20240102,15300,-14.64,20240724,5050,158.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240930,100921,57,100.00,KONEX,,,N,N,N,N, ,N,13060,-70,5,-0.53,46830730,3577,33.30,13100,13140,13060,15090,11170,13130,13092.18,0.00,0,0,13616,13372,13236,12992,12856,13305,12925,135,1960,500,8920,10,1,27025220,3529,88.24,14.30,12,0.01,148.00,913.00,15300,20240724,-14.64,5050,20231221,158.61,15300,-14.64,20240724,5300,146.42,20240102,15300,-14.64,20240724,5050,158.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240930,090844,57,100.00,KONEX,,,N,N,N,N, ,N,13080,-50,5,-0.38,13095890,1000,9.31,13100,13100,13080,15090,11170,13130,13095.89,0.00,0,0,13616,13372,13236,12992,12856,13305,12925,135,1960,500,8920,10,1,27025220,3535,88.38,14.33,12,0.00,148.00,913.00,15300,20240724,-14.51,5050,20231221,159.01,15300,-14.51,20240724,5300,146.79,20240102,15300,-14.51,20240724,5050,159.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240927,160930,57,100.00,KONEX,,,N,N,N,N, ,N,13130,-70,5,-0.53,141854240,10742,85.09,13250,13480,13100,15180,11220,13200,13205.57,0.00,0,0,13420,13310,13230,13120,13040,13270,13080,135,1980,500,8970,10,1,27025220,3548,88.72,14.38,12,0.04,148.00,913.00,15300,20240724,-14.18,5050,20231221,160.00,15300,-14.18,20240724,5300,147.74,20240102,15300,-14.18,20240724,5050,160.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240927,150930,57,100.00,KONEX,,,N,N,N,N, ,N,13200,0,3,0.00,140435620,10634,84.24,13250,13480,13100,15180,11220,13200,13206.28,0.00,0,0,13420,13310,13230,13120,13040,13270,13080,135,1980,500,8970,10,1,27025220,3567,89.19,14.46,12,0.04,148.00,913.00,15300,20240724,-13.73,5050,20231221,161.39,15300,-13.73,20240724,5300,149.06,20240102,15300,-13.73,20240724,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240927,140938,57,100.00,KONEX,,,N,N,N,N, ,N,13160,-40,5,-0.30,104069960,7868,62.33,13250,13480,13100,15180,11220,13200,13226.99,0.00,0,0,13420,13310,13230,13120,13040,13270,13080,135,1980,500,8970,10,1,27025220,3557,88.92,14.41,12,0.03,148.00,913.00,15300,20240724,-13.99,5050,20231221,160.59,15300,-13.99,20240724,5300,148.30,20240102,15300,-13.99,20240724,5050,160.59,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240927,130931,57,100.00,KONEX,,,N,N,N,N, ,N,13180,-20,5,-0.15,101322930,7659,60.67,13250,13480,13100,15180,11220,13200,13229.26,0.00,0,0,13420,13310,13230,13120,13040,13270,13080,135,1980,500,8970,10,1,27025220,3562,89.05,14.44,12,0.03,148.00,913.00,15300,20240724,-13.86,5050,20231221,160.99,15300,-13.86,20240724,5300,148.68,20240102,15300,-13.86,20240724,5050,160.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240927,120925,57,100.00,KONEX,,,N,N,N,N, ,N,13100,-100,5,-0.76,93009660,7025,55.65,13250,13480,13100,15180,11220,13200,13239.81,0.00,0,0,13420,13310,13230,13120,13040,13270,13080,135,1980,500,8970,10,1,27025220,3540,88.51,14.35,12,0.03,148.00,913.00,15300,20240724,-14.38,5050,20231221,159.41,15300,-14.38,20240724,5300,147.17,20240102,15300,-14.38,20240724,5050,159.41,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240927,110930,57,100.00,KONEX,,,N,N,N,N, ,N,13340,140,2,1.06,82357130,6214,49.22,13250,13480,13150,15180,11220,13200,13253.48,0.00,0,0,13420,13310,13230,13120,13040,13270,13080,135,1980,500,8970,10,1,27025220,3605,90.14,14.61,12,0.02,148.00,913.00,15300,20240724,-12.81,5050,20231221,164.16,15300,-12.81,20240724,5300,151.70,20240102,15300,-12.81,20240724,5050,164.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240927,100926,57,100.00,KONEX,,,N,N,N,N, ,N,13480,280,2,2.12,59197320,4467,35.38,13250,13480,13150,15180,11220,13200,13252.14,0.00,0,0,13420,13310,13230,13120,13040,13270,13080,135,1980,500,8970,10,1,27025220,3643,91.08,14.76,12,0.02,148.00,913.00,15300,20240724,-11.90,5050,20231221,166.93,15300,-11.90,20240724,5300,154.34,20240102,15300,-11.90,20240724,5050,166.93,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240927,090929,57,100.00,KONEX,,,N,N,N,N, ,N,13250,50,2,0.38,26500,2,0.02,13250,13250,13250,15180,11220,13200,13250.00,0.00,0,0,13420,13310,13230,13120,13040,13270,13080,135,1980,500,8970,10,1,27025220,3581,89.53,14.51,12,0.00,148.00,913.00,15300,20240724,-13.40,5050,20231221,162.38,15300,-13.40,20240724,5300,150.00,20240102,15300,-13.40,20240724,5050,162.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240926,160912,57,100.00,KONEX,,,N,N,N,N, ,N,13200,-50,5,-0.38,166663310,12624,166.28,13330,13340,13150,15230,11270,13250,13202.10,0.00,0,0,13650,13450,13300,13100,12950,13375,13025,135,1980,500,9010,10,1,27025220,3567,89.19,14.46,12,0.05,148.00,913.00,15300,20240724,-13.73,5050,20231221,161.39,15300,-13.73,20240724,5300,149.06,20240102,15300,-13.73,20240724,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240926,150915,57,100.00,KONEX,,,N,N,N,N, ,N,13270,20,2,0.15,162858600,12336,162.49,13330,13340,13150,15230,11270,13250,13201.90,0.00,0,0,13650,13450,13300,13100,12950,13375,13025,135,1980,500,9010,10,1,27025220,3586,89.66,14.53,12,0.05,148.00,913.00,15300,20240724,-13.27,5050,20231221,162.77,15300,-13.27,20240724,5300,150.38,20240102,15300,-13.27,20240724,5050,162.77,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240926,140922,57,100.00,KONEX,,,N,N,N,N, ,N,13250,0,3,0.00,158111440,11978,157.77,13330,13340,13150,15230,11270,13250,13200.15,0.00,0,0,13650,13450,13300,13100,12950,13375,13025,135,1980,500,9010,10,1,27025220,3581,89.53,14.51,12,0.04,148.00,913.00,15300,20240724,-13.40,5050,20231221,162.38,15300,-13.40,20240724,5300,150.00,20240102,15300,-13.40,20240724,5050,162.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240926,130920,57,100.00,KONEX,,,N,N,N,N, ,N,13240,-10,5,-0.08,152071340,11522,151.77,13330,13340,13150,15230,11270,13250,13198.35,0.00,0,0,13650,13450,13300,13100,12950,13375,13025,135,1980,500,9010,10,1,27025220,3578,89.46,14.50,12,0.04,148.00,913.00,15300,20240724,-13.46,5050,20231221,162.18,15300,-13.46,20240724,5300,149.81,20240102,15300,-13.46,20240724,5050,162.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240926,120923,57,100.00,KONEX,,,N,N,N,N, ,N,13200,-50,5,-0.38,102639390,7777,102.44,13330,13340,13150,15230,11270,13250,13197.81,0.00,0,0,13650,13450,13300,13100,12950,13375,13025,135,1980,500,9010,10,1,27025220,3567,89.19,14.46,12,0.03,148.00,913.00,15300,20240724,-13.73,5050,20231221,161.39,15300,-13.73,20240724,5300,149.06,20240102,15300,-13.73,20240724,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240926,110922,57,100.00,KONEX,,,N,N,N,N, ,N,13220,-30,5,-0.23,7609370,576,7.59,13330,13340,13150,15230,11270,13250,13210.71,0.00,0,0,13650,13450,13300,13100,12950,13375,13025,135,1980,500,9010,10,1,27025220,3573,89.32,14.48,12,0.00,148.00,913.00,15300,20240724,-13.59,5050,20231221,161.78,15300,-13.59,20240724,5300,149.43,20240102,15300,-13.59,20240724,5050,161.78,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240926,100924,57,100.00,KONEX,,,N,N,N,N, ,N,13250,0,3,0.00,1278380,96,1.26,13330,13340,13150,15230,11270,13250,13316.46,0.00,0,0,13650,13450,13300,13100,12950,13375,13025,135,1980,500,9010,10,1,27025220,3581,89.53,14.51,12,0.00,148.00,913.00,15300,20240724,-13.40,5050,20231221,162.38,15300,-13.40,20240724,5300,150.00,20240102,15300,-13.40,20240724,5050,162.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240926,090921,57,100.00,KONEX,,,N,N,N,N, ,N,13340,90,2,0.68,1106040,83,1.09,13330,13340,13150,15230,11270,13250,13325.78,0.00,0,0,13650,13450,13300,13100,12950,13375,13025,135,1980,500,9010,10,1,27025220,3605,90.14,14.61,12,0.00,148.00,913.00,15300,20240724,-12.81,5050,20231221,164.16,15300,-12.81,20240724,5300,151.70,20240102,15300,-12.81,20240724,5050,164.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240925,160911,57,100.00,KONEX,,,N,N,N,N, ,N,13250,-50,5,-0.38,100649640,7592,79.73,13300,13500,13150,15290,11310,13300,13257.33,0.00,0,0,13493,13396,13203,13106,12913,13445,13155,135,1990,500,9040,10,1,27025220,3581,89.53,14.51,12,0.03,148.00,913.00,15300,20240724,-13.40,5050,20231221,162.38,15300,-13.40,20240724,5300,150.00,20240102,15300,-13.40,20240724,5050,162.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240925,150918,57,100.00,KONEX,,,N,N,N,N, ,N,13260,-40,5,-0.30,92964230,7009,73.61,13300,13500,13150,15290,11310,13300,13263.55,0.00,0,0,13493,13396,13203,13106,12913,13445,13155,135,1990,500,9040,10,1,27025220,3584,89.59,14.52,12,0.03,148.00,913.00,15300,20240724,-13.33,5050,20231221,162.57,15300,-13.33,20240724,5300,150.19,20240102,15300,-13.33,20240724,5050,162.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240925,140920,57,100.00,KONEX,,,N,N,N,N, ,N,13280,-20,5,-0.15,74013520,5575,58.55,13300,13500,13150,15290,11310,13300,13275.97,0.00,0,0,13493,13396,13203,13106,12913,13445,13155,135,1990,500,9040,10,1,27025220,3589,89.73,14.55,12,0.02,148.00,913.00,15300,20240724,-13.20,5050,20231221,162.97,15300,-13.20,20240724,5300,150.57,20240102,15300,-13.20,20240724,5050,162.97,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240925,130919,57,100.00,KONEX,,,N,N,N,N, ,N,13200,-100,5,-0.75,72512930,5462,57.36,13300,13500,13150,15290,11310,13300,13275.89,0.00,0,0,13493,13396,13203,13106,12913,13445,13155,135,1990,500,9040,10,1,27025220,3567,89.19,14.46,12,0.02,148.00,913.00,15300,20240724,-13.73,5050,20231221,161.39,15300,-13.73,20240724,5300,149.06,20240102,15300,-13.73,20240724,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240925,120920,57,100.00,KONEX,,,N,N,N,N, ,N,13340,40,2,0.30,63672910,4797,50.38,13300,13500,13150,15290,11310,13300,13273.49,0.00,0,0,13493,13396,13203,13106,12913,13445,13155,135,1990,500,9040,10,1,27025220,3605,90.14,14.61,12,0.02,148.00,913.00,15300,20240724,-12.81,5050,20231221,164.16,15300,-12.81,20240724,5300,151.70,20240102,15300,-12.81,20240724,5050,164.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240925,110915,57,100.00,KONEX,,,N,N,N,N, ,N,13350,50,2,0.38,56680220,4275,44.90,13300,13500,13150,15290,11310,13300,13258.53,0.00,0,0,13493,13396,13203,13106,12913,13445,13155,135,1990,500,9040,10,1,27025220,3608,90.20,14.62,12,0.02,148.00,913.00,15300,20240724,-12.75,5050,20231221,164.36,15300,-12.75,20240724,5300,151.89,20240102,15300,-12.75,20240724,5050,164.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240925,100912,57,100.00,KONEX,,,N,N,N,N, ,N,13350,50,2,0.38,36266080,2737,28.74,13300,13500,13150,15290,11310,13300,13250.30,0.00,0,0,13493,13396,13203,13106,12913,13445,13155,135,1990,500,9040,10,1,27025220,3608,90.20,14.62,12,0.01,148.00,913.00,15300,20240724,-12.75,5050,20231221,164.36,15300,-12.75,20240724,5300,151.89,20240102,15300,-12.75,20240724,5050,164.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240925,090922,57,100.00,KONEX,,,N,N,N,N, ,N,13300,0,3,0.00,133000,10,0.11,13300,13300,13300,15290,11310,13300,13300.00,0.00,0,0,13493,13396,13203,13106,12913,13445,13155,135,1990,500,9040,10,1,27025220,3594,89.86,14.57,12,0.00,148.00,913.00,15300,20240724,-13.07,5050,20231221,163.37,15300,-13.07,20240724,5300,150.94,20240102,15300,-13.07,20240724,5050,163.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240924,160911,57,100.00,KONEX,,,N,N,N,N, ,N,13300,100,2,0.76,125530640,9522,85.90,13200,13300,13010,15180,11220,13200,13183.22,0.00,0,0,13686,13442,13256,13012,12826,13415,12985,135,1980,500,8970,10,1,27025220,3594,89.86,14.57,12,0.04,148.00,913.00,15300,20240724,-13.07,5050,20231221,163.37,15300,-13.07,20240724,5300,150.94,20240102,15300,-13.07,20240724,5050,163.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240924,150912,57,100.00,KONEX,,,N,N,N,N, ,N,13300,100,2,0.76,125530640,9522,85.90,13200,13300,13010,15180,11220,13200,13183.22,0.00,0,0,13686,13442,13256,13012,12826,13415,12985,135,1980,500,8970,10,1,27025220,3594,89.86,14.57,12,0.04,148.00,913.00,15300,20240724,-13.07,5050,20231221,163.37,15300,-13.07,20240724,5300,150.94,20240102,15300,-13.07,20240724,5050,163.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240924,140902,57,100.00,KONEX,,,N,N,N,N, ,N,13220,20,2,0.15,125490820,9519,85.87,13200,13300,13010,15180,11220,13200,13183.19,0.00,0,0,13686,13442,13256,13012,12826,13415,12985,135,1980,500,8970,10,1,27025220,3573,89.32,14.48,12,0.04,148.00,913.00,15300,20240724,-13.59,5050,20231221,161.78,15300,-13.59,20240724,5300,149.43,20240102,15300,-13.59,20240724,5050,161.78,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240924,130912,57,100.00,KONEX,,,N,N,N,N, ,N,13250,50,2,0.38,108682490,8250,74.42,13200,13290,13010,15180,11220,13200,13173.64,0.00,0,0,13686,13442,13256,13012,12826,13415,12985,135,1980,500,8970,10,1,27025220,3581,89.53,14.51,12,0.03,148.00,913.00,15300,20240724,-13.40,5050,20231221,162.38,15300,-13.40,20240724,5300,150.00,20240102,15300,-13.40,20240724,5050,162.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240924,120904,57,100.00,KONEX,,,N,N,N,N, ,N,13180,-20,5,-0.15,100571160,7637,68.89,13200,13290,13010,15180,11220,13200,13168.94,0.00,0,0,13686,13442,13256,13012,12826,13415,12985,135,1980,500,8970,10,1,27025220,3562,89.05,14.44,12,0.03,148.00,913.00,15300,20240724,-13.86,5050,20231221,160.99,15300,-13.86,20240724,5300,148.68,20240102,15300,-13.86,20240724,5050,160.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240924,110912,57,100.00,KONEX,,,N,N,N,N, ,N,13290,90,2,0.68,58367470,4419,39.86,13200,13290,13010,15180,11220,13200,13208.30,0.00,0,0,13686,13442,13256,13012,12826,13415,12985,135,1980,500,8970,10,1,27025220,3592,89.80,14.56,12,0.02,148.00,913.00,15300,20240724,-13.14,5050,20231221,163.17,15300,-13.14,20240724,5300,150.75,20240102,15300,-13.14,20240724,5050,163.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240924,100912,57,100.00,KONEX,,,N,N,N,N, ,N,13280,80,2,0.61,48659860,3684,33.23,13200,13290,13010,15180,11220,13200,13208.43,0.00,0,0,13686,13442,13256,13012,12826,13415,12985,135,1980,500,8970,10,1,27025220,3589,89.73,14.55,12,0.01,148.00,913.00,15300,20240724,-13.20,5050,20231221,162.97,15300,-13.20,20240724,5300,150.57,20240102,15300,-13.20,20240724,5050,162.97,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240924,090914,57,100.00,KONEX,,,N,N,N,N, ,N,13200,0,3,0.00,12283290,935,8.43,13200,13290,13010,15180,11220,13200,13137.21,0.00,0,0,13686,13442,13256,13012,12826,13415,12985,135,1980,500,8970,10,1,27025220,3567,89.19,14.46,12,0.00,148.00,913.00,15300,20240724,-13.73,5050,20231221,161.39,15300,-13.73,20240724,5300,149.06,20240102,15300,-13.73,20240724,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240923,160908,57,100.00,KONEX,,,N,N,N,N, ,N,13200,0,3,0.00,146211440,11085,142.22,13200,13500,13070,15180,11220,13200,13190.03,0.00,0,0,13466,13332,13156,13022,12846,13355,13045,135,1980,500,8970,10,1,27025220,3567,89.19,14.46,12,0.04,148.00,913.00,15300,20240724,-13.73,5050,20231221,161.39,15300,-13.73,20240724,5300,149.06,20240102,15300,-13.73,20240724,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240923,150910,57,100.00,KONEX,,,N,N,N,N, ,N,13120,-80,5,-0.61,142506890,10803,138.61,13200,13500,13070,15180,11220,13200,13191.42,0.00,0,0,13466,13332,13156,13022,12846,13355,13045,135,1980,500,8970,10,1,27025220,3546,88.65,14.37,12,0.04,148.00,913.00,15300,20240724,-14.25,5050,20231221,159.80,15300,-14.25,20240724,5300,147.55,20240102,15300,-14.25,20240724,5050,159.80,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240923,140915,57,100.00,KONEX,,,N,N,N,N, ,N,13150,-50,5,-0.38,120073290,9092,116.65,13200,13500,13070,15180,11220,13200,13206.48,0.00,0,0,13466,13332,13156,13022,12846,13355,13045,135,1980,500,8970,10,1,27025220,3554,88.85,14.40,12,0.03,148.00,913.00,15300,20240724,-14.05,5050,20231221,160.40,15300,-14.05,20240724,5300,148.11,20240102,15300,-14.05,20240724,5050,160.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240923,130911,57,100.00,KONEX,,,N,N,N,N, ,N,13100,-100,5,-0.76,72429280,5463,70.09,13200,13500,13070,15180,11220,13200,13258.15,0.00,0,0,13466,13332,13156,13022,12846,13355,13045,135,1980,500,8970,10,1,27025220,3540,88.51,14.35,12,0.02,148.00,913.00,15300,20240724,-14.38,5050,20231221,159.41,15300,-14.38,20240724,5300,147.17,20240102,15300,-14.38,20240724,5050,159.41,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240923,120911,57,100.00,KONEX,,,N,N,N,N, ,N,13410,210,2,1.59,45440990,3422,43.91,13200,13500,13070,15180,11220,13200,13279.07,0.00,0,0,13466,13332,13156,13022,12846,13355,13045,135,1980,500,8970,10,1,27025220,3624,90.61,14.69,12,0.01,148.00,913.00,15300,20240724,-12.35,5050,20231221,165.54,15300,-12.35,20240724,5300,153.02,20240102,15300,-12.35,20240724,5050,165.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240923,110912,57,100.00,KONEX,,,N,N,N,N, ,N,13240,40,2,0.30,21998170,1670,21.43,13200,13240,13070,15180,11220,13200,13172.56,0.00,0,0,13466,13332,13156,13022,12846,13355,13045,135,1980,500,8970,10,1,27025220,3578,89.46,14.50,12,0.01,148.00,913.00,15300,20240724,-13.46,5050,20231221,162.18,15300,-13.46,20240724,5300,149.81,20240102,15300,-13.46,20240724,5050,162.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240923,100910,57,100.00,KONEX,,,N,N,N,N, ,N,13200,0,3,0.00,19331730,1468,18.84,13200,13200,13070,15180,11220,13200,13168.75,0.00,0,0,13466,13332,13156,13022,12846,13355,13045,135,1980,500,8970,10,1,27025220,3567,89.19,14.46,12,0.01,148.00,913.00,15300,20240724,-13.73,5050,20231221,161.39,15300,-13.73,20240724,5300,149.06,20240102,15300,-13.73,20240724,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240923,090910,57,100.00,KONEX,,,N,N,N,N, ,N,13150,-50,5,-0.38,3611100,275,3.53,13200,13200,13070,15180,11220,13200,13131.27,0.00,0,0,13466,13332,13156,13022,12846,13355,13045,135,1980,500,8970,10,1,27025220,3554,88.85,14.40,12,0.00,148.00,913.00,15300,20240724,-14.05,5050,20231221,160.40,15300,-14.05,20240724,5300,148.11,20240102,15300,-14.05,20240724,5050,160.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240913,160826,57,100.00,KONEX,,,N,N,N,N, ,N,13130,230,2,1.78,79236550,6070,109.75,12900,13150,12900,14830,10970,12900,13053.80,0.00,0,0,13446,13172,12876,12602,12306,13310,12740,135,1930,500,8770,10,1,27025220,3548,88.72,14.38,12,0.02,148.00,913.00,15300,20240724,-14.18,5050,20231221,160.00,15300,-14.18,20240724,5300,147.74,20240102,15300,-14.18,20240724,5050,160.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240913,150833,57,100.00,KONEX,,,N,N,N,N, ,N,13150,250,2,1.94,75475110,5782,104.54,12900,13150,12900,14830,10970,12900,13053.46,0.00,0,0,13446,13172,12876,12602,12306,13310,12740,135,1930,500,8770,10,1,27025220,3554,88.85,14.40,12,0.02,148.00,913.00,15300,20240724,-14.05,5050,20231221,160.40,15300,-14.05,20240724,5300,148.11,20240102,15300,-14.05,20240724,5050,160.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240913,140836,57,100.00,KONEX,,,N,N,N,N, ,N,13130,230,2,1.78,47957690,3683,66.59,12900,13140,12900,14830,10970,12900,13021.37,0.00,0,0,13446,13172,12876,12602,12306,13310,12740,135,1930,500,8770,10,1,27025220,3548,88.72,14.38,12,0.01,148.00,913.00,15300,20240724,-14.18,5050,20231221,160.00,15300,-14.18,20240724,5300,147.74,20240102,15300,-14.18,20240724,5050,160.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240913,130831,57,100.00,KONEX,,,N,N,N,N, ,N,13120,220,2,1.71,43746700,3362,60.78,12900,13140,12900,14830,10970,12900,13012.11,0.00,0,0,13446,13172,12876,12602,12306,13310,12740,135,1930,500,8770,10,1,27025220,3546,88.65,14.37,12,0.01,148.00,913.00,15300,20240724,-14.25,5050,20231221,159.80,15300,-14.25,20240724,5300,147.55,20240102,15300,-14.25,20240724,5050,159.80,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240913,120831,57,100.00,KONEX,,,N,N,N,N, ,N,13130,230,2,1.78,43405580,3336,60.31,12900,13140,12900,14830,10970,12900,13011.26,0.00,0,0,13446,13172,12876,12602,12306,13310,12740,135,1930,500,8770,10,1,27025220,3548,88.72,14.38,12,0.01,148.00,913.00,15300,20240724,-14.18,5050,20231221,160.00,15300,-14.18,20240724,5300,147.74,20240102,15300,-14.18,20240724,5050,160.00,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240913,110832,57,100.00,KONEX,,,N,N,N,N, ,N,13000,100,2,0.78,39480430,3036,54.89,12900,13140,12900,14830,10970,12900,13004.09,0.00,0,0,13446,13172,12876,12602,12306,13310,12740,135,1930,500,8770,10,1,27025220,3513,87.84,14.24,12,0.01,148.00,913.00,15300,20240724,-15.03,5050,20231221,157.43,15300,-15.03,20240724,5300,145.28,20240102,15300,-15.03,20240724,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240913,100835,57,100.00,KONEX,,,N,N,N,N, ,N,13120,220,2,1.71,29689550,2288,41.37,12900,13140,12900,14830,10970,12900,12976.20,0.00,0,0,13446,13172,12876,12602,12306,13310,12740,135,1930,500,8770,10,1,27025220,3546,88.65,14.37,12,0.01,148.00,913.00,15300,20240724,-14.25,5050,20231221,159.80,15300,-14.25,20240724,5300,147.55,20240102,15300,-14.25,20240724,5050,159.80,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240913,090838,57,100.00,KONEX,,,N,N,N,N, ,N,12950,50,2,0.39,11717400,906,16.38,12900,12950,12900,14830,10970,12900,12933.11,0.00,0,0,13446,13172,12876,12602,12306,13310,12740,135,1930,500,8770,10,1,27025220,3500,87.50,14.18,12,0.00,148.00,913.00,15300,20240724,-15.36,5050,20231221,156.44,15300,-15.36,20240724,5300,144.34,20240102,15300,-15.36,20240724,5050,156.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240912,160818,57,100.00,KONEX,,,N,N,N,N, ,N,12900,180,2,1.42,70404450,5531,141.17,12720,13150,12580,14620,10820,12720,12729.06,0.00,0,0,12906,12812,12766,12672,12626,12790,12650,135,1900,500,8640,10,1,27025220,3486,87.16,14.13,12,0.02,148.00,913.00,15300,20240724,-15.69,5050,20231221,155.45,15300,-15.69,20240724,5300,143.40,20240102,15300,-15.69,20240724,5050,155.45,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240912,150831,57,100.00,KONEX,,,N,N,N,N, ,N,12680,-40,5,-0.31,67424520,5300,135.27,12720,13150,12580,14620,10820,12720,12721.61,0.00,0,0,12906,12812,12766,12672,12626,12790,12650,135,1900,500,8640,10,1,27025220,3427,85.68,13.89,12,0.02,148.00,913.00,15300,20240724,-17.12,5050,20231221,151.09,15300,-17.12,20240724,5300,139.25,20240102,15300,-17.12,20240724,5050,151.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240912,140834,57,100.00,KONEX,,,N,N,N,N, ,N,12660,-60,5,-0.47,41042690,3239,82.67,12720,12770,12580,14620,10820,12720,12671.41,0.00,0,0,12906,12812,12766,12672,12626,12790,12650,135,1900,500,8640,10,1,27025220,3421,85.54,13.87,12,0.01,148.00,913.00,15300,20240724,-17.25,5050,20231221,150.69,15300,-17.25,20240724,5300,138.87,20240102,15300,-17.25,20240724,5050,150.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240912,130827,57,100.00,KONEX,,,N,N,N,N, ,N,12770,50,2,0.39,34721800,2741,69.96,12720,12770,12580,14620,10820,12720,12667.57,0.00,0,0,12906,12812,12766,12672,12626,12790,12650,135,1900,500,8640,10,1,27025220,3451,86.28,13.99,12,0.01,148.00,913.00,15300,20240724,-16.54,5050,20231221,152.87,15300,-16.54,20240724,5300,140.94,20240102,15300,-16.54,20240724,5050,152.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240912,120826,57,100.00,KONEX,,,N,N,N,N, ,N,12750,30,2,0.24,32273380,2549,65.06,12720,12770,12580,14620,10820,12720,12661.19,0.00,0,0,12906,12812,12766,12672,12626,12790,12650,135,1900,500,8640,10,1,27025220,3446,86.15,13.96,12,0.01,148.00,913.00,15300,20240724,-16.67,5050,20231221,152.48,15300,-16.67,20240724,5300,140.57,20240102,15300,-16.67,20240724,5050,152.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240912,110825,57,100.00,KONEX,,,N,N,N,N, ,N,12750,30,2,0.24,28117480,2223,56.74,12720,12770,12580,14620,10820,12720,12648.44,0.00,0,0,12906,12812,12766,12672,12626,12790,12650,135,1900,500,8640,10,1,27025220,3446,86.15,13.96,12,0.01,148.00,913.00,15300,20240724,-16.67,5050,20231221,152.48,15300,-16.67,20240724,5300,140.57,20240102,15300,-16.67,20240724,5050,152.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240912,100827,57,100.00,KONEX,,,N,N,N,N, ,N,12650,-70,5,-0.55,27483540,2173,55.46,12720,12720,12580,14620,10820,12720,12647.74,0.00,0,0,12906,12812,12766,12672,12626,12790,12650,135,1900,500,8640,10,1,27025220,3419,85.47,13.86,12,0.01,148.00,913.00,15300,20240724,-17.32,5050,20231221,150.50,15300,-17.32,20240724,5300,138.68,20240102,15300,-17.32,20240724,5050,150.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240912,090828,57,100.00,KONEX,,,N,N,N,N, ,N,12720,0,3,0.00,63600,5,0.13,12720,12720,12720,14620,10820,12720,12720.00,0.00,0,0,12906,12812,12766,12672,12626,12790,12650,135,1900,500,8640,10,1,27025220,3438,85.95,13.93,12,0.00,148.00,913.00,15300,20240724,-16.86,5050,20231221,151.88,15300,-16.86,20240724,5300,140.00,20240102,15300,-16.86,20240724,5050,151.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240911,160808,57,100.00,KONEX,,,N,N,N,N, ,N,12720,-50,5,-0.39,50042460,3918,51.10,12770,12860,12720,14680,10860,12770,12772.45,0.00,0,0,13516,13142,12876,12502,12236,13330,12690,135,1910,500,8680,10,1,27025220,3438,85.95,13.93,12,0.01,148.00,913.00,15300,20240724,-16.86,5050,20231221,151.88,15300,-16.86,20240724,5300,140.00,20240102,15300,-16.86,20240724,5050,151.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240911,150815,57,100.00,KONEX,,,N,N,N,N, ,N,12720,-50,5,-0.39,46099210,3608,47.06,12770,12860,12720,14680,10860,12770,12776.94,0.00,0,0,13516,13142,12876,12502,12236,13330,12690,135,1910,500,8680,10,1,27025220,3438,85.95,13.93,12,0.01,148.00,913.00,15300,20240724,-16.86,5050,20231221,151.88,15300,-16.86,20240724,5300,140.00,20240102,15300,-16.86,20240724,5050,151.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240911,140817,57,100.00,KONEX,,,N,N,N,N, ,N,12860,90,2,0.70,33570160,2629,34.29,12770,12860,12750,14680,10860,12770,12769.17,0.00,0,0,13516,13142,12876,12502,12236,13330,12690,135,1910,500,8680,10,1,27025220,3475,86.89,14.09,12,0.01,148.00,913.00,15300,20240724,-15.95,5050,20231221,154.65,15300,-15.95,20240724,5300,142.64,20240102,15300,-15.95,20240724,5050,154.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240911,130813,57,100.00,KONEX,,,N,N,N,N, ,N,12860,90,2,0.70,32919290,2578,33.62,12770,12860,12750,14680,10860,12770,12769.31,0.00,0,0,13516,13142,12876,12502,12236,13330,12690,135,1910,500,8680,10,1,27025220,3475,86.89,14.09,12,0.01,148.00,913.00,15300,20240724,-15.95,5050,20231221,154.65,15300,-15.95,20240724,5300,142.64,20240102,15300,-15.95,20240724,5050,154.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240911,120818,57,100.00,KONEX,,,N,N,N,N, ,N,12860,90,2,0.70,32572690,2551,33.27,12770,12860,12750,14680,10860,12770,12768.60,0.00,0,0,13516,13142,12876,12502,12236,13330,12690,135,1910,500,8680,10,1,27025220,3475,86.89,14.09,12,0.01,148.00,913.00,15300,20240724,-15.95,5050,20231221,154.65,15300,-15.95,20240724,5300,142.64,20240102,15300,-15.95,20240724,5050,154.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240911,110808,57,100.00,KONEX,,,N,N,N,N, ,N,12860,90,2,0.70,32559830,2550,33.26,12770,12860,12750,14680,10860,12770,12768.56,0.00,0,0,13516,13142,12876,12502,12236,13330,12690,135,1910,500,8680,10,1,27025220,3475,86.89,14.09,12,0.01,148.00,913.00,15300,20240724,-15.95,5050,20231221,154.65,15300,-15.95,20240724,5300,142.64,20240102,15300,-15.95,20240724,5050,154.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240911,100805,57,100.00,KONEX,,,N,N,N,N, ,N,12800,30,2,0.23,21025070,1649,21.51,12770,12800,12750,14680,10860,12770,12750.19,0.00,0,0,13516,13142,12876,12502,12236,13330,12690,135,1910,500,8680,10,1,27025220,3459,86.49,14.02,12,0.01,148.00,913.00,15300,20240724,-16.34,5050,20231221,153.47,15300,-16.34,20240724,5300,141.51,20240102,15300,-16.34,20240724,5050,153.47,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240911,090820,57,100.00,KONEX,,,N,N,N,N, ,N,12750,-20,5,-0.16,166020,13,0.17,12770,12800,12750,14680,10860,12770,12770.77,0.00,0,0,13516,13142,12876,12502,12236,13330,12690,135,1910,500,8680,10,1,27025220,3446,86.15,13.96,12,0.00,148.00,913.00,15300,20240724,-16.67,5050,20231221,152.48,15300,-16.67,20240724,5300,140.57,20240102,15300,-16.67,20240724,5050,152.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240910,160809,57,100.00,KONEX,,,N,N,N,N, ,N,12770,-70,5,-0.55,97827380,7667,202.56,12740,13250,12610,14760,10920,12840,12759.54,0.00,0,0,12986,12912,12816,12742,12646,12950,12780,135,1920,500,8730,10,1,27025220,3451,86.28,13.99,12,0.03,148.00,913.00,15300,20240724,-16.54,5050,20231221,152.87,15300,-16.54,20240724,5300,140.94,20240102,15300,-16.54,20240724,5050,152.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240910,150817,57,100.00,KONEX,,,N,N,N,N, ,N,12700,-140,5,-1.09,97713010,7658,202.32,12740,13250,12610,14760,10920,12840,12759.60,0.00,0,0,12986,12912,12816,12742,12646,12950,12780,135,1920,500,8730,10,1,27025220,3432,85.81,13.91,12,0.03,148.00,913.00,15300,20240724,-16.99,5050,20231221,151.49,15300,-16.99,20240724,5300,139.62,20240102,15300,-16.99,20240724,5050,151.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240910,140811,57,100.00,KONEX,,,N,N,N,N, ,N,12630,-210,5,-1.64,80730820,6314,166.82,12740,13250,12610,14760,10920,12840,12786.00,0.00,0,0,12986,12912,12816,12742,12646,12950,12780,135,1920,500,8730,10,1,27025220,3413,85.34,13.83,12,0.02,148.00,913.00,15300,20240724,-17.45,5050,20231221,150.10,15300,-17.45,20240724,5300,138.30,20240102,15300,-17.45,20240724,5050,150.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240910,130809,57,100.00,KONEX,,,N,N,N,N, ,N,12750,-90,5,-0.70,69644660,5437,143.65,12740,13250,12680,14760,10920,12840,12809.39,0.00,0,0,12986,12912,12816,12742,12646,12950,12780,135,1920,500,8730,10,1,27025220,3446,86.15,13.96,12,0.02,148.00,913.00,15300,20240724,-16.67,5050,20231221,152.48,15300,-16.67,20240724,5300,140.57,20240102,15300,-16.67,20240724,5050,152.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240910,120810,57,100.00,KONEX,,,N,N,N,N, ,N,12830,-10,5,-0.08,33753810,2617,69.14,12740,13250,12730,14760,10920,12840,12897.90,0.00,0,0,12986,12912,12816,12742,12646,12950,12780,135,1920,500,8730,10,1,27025220,3467,86.69,14.05,12,0.01,148.00,913.00,15300,20240724,-16.14,5050,20231221,154.06,15300,-16.14,20240724,5300,142.08,20240102,15300,-16.14,20240724,5050,154.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240910,110809,57,100.00,KONEX,,,N,N,N,N, ,N,12830,-10,5,-0.08,27056550,2095,55.35,12740,13250,12730,14760,10920,12840,12914.82,0.00,0,0,12986,12912,12816,12742,12646,12950,12780,135,1920,500,8730,10,1,27025220,3467,86.69,14.05,12,0.01,148.00,913.00,15300,20240724,-16.14,5050,20231221,154.06,15300,-16.14,20240724,5300,142.08,20240102,15300,-16.14,20240724,5050,154.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240910,100812,57,100.00,KONEX,,,N,N,N,N, ,N,12800,-40,5,-0.31,15782160,1213,32.05,12740,13250,12740,14760,10920,12840,13010.85,0.00,0,0,12986,12912,12816,12742,12646,12950,12780,135,1920,500,8730,10,1,27025220,3459,86.49,14.02,12,0.00,148.00,913.00,15300,20240724,-16.34,5050,20231221,153.47,15300,-16.34,20240724,5300,141.51,20240102,15300,-16.34,20240724,5050,153.47,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240910,090809,57,100.00,KONEX,,,N,N,N,N, ,N,13250,410,2,3.19,25990,2,0.05,12740,13250,12740,14760,10920,12840,12995.00,0.00,0,0,12986,12912,12816,12742,12646,12950,12780,135,1920,500,8730,10,1,27025220,3581,89.53,14.51,12,0.00,148.00,913.00,15300,20240724,-13.40,5050,20231221,162.38,15300,-13.40,20240724,5300,150.00,20240102,15300,-13.40,20240724,5050,162.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240909,160754,57,100.00,KONEX,,,N,N,N,N, ,N,12840,30,2,0.23,48456160,3785,18.30,12820,12890,12720,14730,10890,12810,12802.16,0.00,0,0,13576,13192,12996,12612,12416,13095,12515,135,1920,500,8710,10,1,27025220,3470,86.76,14.06,12,0.01,148.00,913.00,15300,20240724,-16.08,5050,20231221,154.26,15300,-16.08,20240724,5300,142.26,20240102,15300,-16.08,20240724,5050,154.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240909,150802,57,100.00,KONEX,,,N,N,N,N, ,N,12810,0,3,0.00,31976520,2499,12.08,12820,12890,12720,14730,10890,12810,12795.73,0.00,0,0,13576,13192,12996,12612,12416,13095,12515,135,1920,500,8710,10,1,27025220,3462,86.55,14.03,12,0.01,148.00,913.00,15300,20240724,-16.27,5050,20231221,153.66,15300,-16.27,20240724,5300,141.70,20240102,15300,-16.27,20240724,5050,153.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240909,140805,57,100.00,KONEX,,,N,N,N,N, ,N,12840,30,2,0.23,25136680,1966,9.50,12820,12890,12720,14730,10890,12810,12785.70,0.00,0,0,13576,13192,12996,12612,12416,13095,12515,135,1920,500,8710,10,1,27025220,3470,86.76,14.06,12,0.01,148.00,913.00,15300,20240724,-16.08,5050,20231221,154.26,15300,-16.08,20240724,5300,142.26,20240102,15300,-16.08,20240724,5050,154.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240909,130759,57,100.00,KONEX,,,N,N,N,N, ,N,12830,20,2,0.16,20188250,1580,7.64,12820,12890,12720,14730,10890,12810,12777.37,0.00,0,0,13576,13192,12996,12612,12416,13095,12515,135,1920,500,8710,10,1,27025220,3467,86.69,14.05,12,0.01,148.00,913.00,15300,20240724,-16.14,5050,20231221,154.06,15300,-16.14,20240724,5300,142.08,20240102,15300,-16.14,20240724,5050,154.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240909,120757,57,100.00,KONEX,,,N,N,N,N, ,N,12830,20,2,0.16,19063390,1492,7.21,12820,12890,12720,14730,10890,12810,12777.07,0.00,0,0,13576,13192,12996,12612,12416,13095,12515,135,1920,500,8710,10,1,27025220,3467,86.69,14.05,12,0.01,148.00,913.00,15300,20240724,-16.14,5050,20231221,154.06,15300,-16.14,20240724,5300,142.08,20240102,15300,-16.14,20240724,5050,154.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240909,110758,57,100.00,KONEX,,,N,N,N,N, ,N,12830,20,2,0.16,18935090,1482,7.16,12820,12890,12720,14730,10890,12810,12776.71,0.00,0,0,13576,13192,12996,12612,12416,13095,12515,135,1920,500,8710,10,1,27025220,3467,86.69,14.05,12,0.01,148.00,913.00,15300,20240724,-16.14,5050,20231221,154.06,15300,-16.14,20240724,5300,142.08,20240102,15300,-16.14,20240724,5050,154.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240909,100802,57,100.00,KONEX,,,N,N,N,N, ,N,12720,-90,5,-0.70,11019720,862,4.17,12820,12890,12720,14730,10890,12810,12783.90,0.00,0,0,13576,13192,12996,12612,12416,13095,12515,135,1920,500,8710,10,1,27025220,3438,85.95,13.93,12,0.00,148.00,913.00,15300,20240724,-16.86,5050,20231221,151.88,15300,-16.86,20240724,5300,140.00,20240102,15300,-16.86,20240724,5050,151.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240909,090757,57,100.00,KONEX,,,N,N,N,N, ,N,12810,0,3,0.00,935730,73,0.35,12820,12820,12810,14730,10890,12810,12818.22,0.00,0,0,13576,13192,12996,12612,12416,13095,12515,135,1920,500,8710,10,1,27025220,3462,86.55,14.03,12,0.00,148.00,913.00,15300,20240724,-16.27,5050,20231221,153.66,15300,-16.27,20240724,5300,141.70,20240102,15300,-16.27,20240724,5050,153.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240906,160746,57,100.00,KONEX,,,N,N,N,N, ,N,12810,-440,5,-3.32,267508890,20688,2236.54,13000,13380,12800,15230,11270,13250,12930.63,0.00,0,0,13696,13472,13276,13052,12856,13375,12955,135,1980,500,9010,10,1,27025220,3462,86.55,14.03,12,0.08,148.00,913.00,15300,20240724,-16.27,5050,20231221,153.66,15300,-16.27,20240724,5300,141.70,20240102,15300,-16.27,20240724,5050,153.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240906,150757,57,100.00,KONEX,,,N,N,N,N, ,N,12900,-350,5,-2.64,252939770,19561,2114.70,13000,13380,12800,15230,11270,13250,12930.82,0.00,0,0,13696,13472,13276,13052,12856,13375,12955,135,1980,500,9010,10,1,27025220,3486,87.16,14.13,12,0.07,148.00,913.00,15300,20240724,-15.69,5050,20231221,155.45,15300,-15.69,20240724,5300,143.40,20240102,15300,-15.69,20240724,5050,155.45,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240906,140807,57,100.00,KONEX,,,N,N,N,N, ,N,12970,-280,5,-2.11,246167210,19036,2057.95,13000,13380,12800,15230,11270,13250,12931.67,0.00,0,0,13696,13472,13276,13052,12856,13375,12955,135,1980,500,9010,10,1,27025220,3505,87.64,14.21,12,0.07,148.00,913.00,15300,20240724,-15.23,5050,20231221,156.83,15300,-15.23,20240724,5300,144.72,20240102,15300,-15.23,20240724,5050,156.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240906,130758,57,100.00,KONEX,,,N,N,N,N, ,N,12900,-350,5,-2.64,164748280,12707,1373.73,13000,13380,12800,15230,11270,13250,12965.16,0.00,0,0,13696,13472,13276,13052,12856,13375,12955,135,1980,500,9010,10,1,27025220,3486,87.16,14.13,12,0.05,148.00,913.00,15300,20240724,-15.69,5050,20231221,155.45,15300,-15.69,20240724,5300,143.40,20240102,15300,-15.69,20240724,5050,155.45,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240906,120758,57,100.00,KONEX,,,N,N,N,N, ,N,13060,-190,5,-1.43,137179310,10575,1143.24,13000,13380,12800,15230,11270,13250,12972.04,0.00,0,0,13696,13472,13276,13052,12856,13375,12955,135,1980,500,9010,10,1,27025220,3529,88.24,14.30,12,0.04,148.00,913.00,15300,20240724,-14.64,5050,20231221,158.61,15300,-14.64,20240724,5300,146.42,20240102,15300,-14.64,20240724,5050,158.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240906,110801,57,100.00,KONEX,,,N,N,N,N, ,N,13380,130,2,0.98,125978570,9717,1050.49,13000,13380,12800,15230,11270,13250,12964.76,0.00,0,0,13696,13472,13276,13052,12856,13375,12955,135,1980,500,9010,10,1,27025220,3616,90.41,14.65,12,0.04,148.00,913.00,15300,20240724,-12.55,5050,20231221,164.95,15300,-12.55,20240724,5300,152.45,20240102,15300,-12.55,20240724,5050,164.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240906,100756,57,100.00,KONEX,,,N,N,N,N, ,N,13180,-70,5,-0.53,20621130,1581,170.92,13000,13220,13000,15230,11270,13250,13043.09,0.00,0,0,13696,13472,13276,13052,12856,13375,12955,135,1980,500,9010,10,1,27025220,3562,89.05,14.44,12,0.01,148.00,913.00,15300,20240724,-13.86,5050,20231221,160.99,15300,-13.86,20240724,5300,148.68,20240102,15300,-13.86,20240724,5050,160.99,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240906,090759,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-250,5,-1.89,14046010,1080,116.76,13000,13020,13000,15230,11270,13250,13005.56,0.00,0,0,13696,13472,13276,13052,12856,13375,12955,135,1980,500,9010,10,1,27025220,3513,87.84,14.24,12,0.00,148.00,913.00,15300,20240724,-15.03,5050,20231221,157.43,15300,-15.03,20240724,5300,145.28,20240102,15300,-15.03,20240724,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240905,160746,57,100.00,KONEX,,,N,N,N,N, ,N,13250,100,2,0.76,12179600,925,21.67,13500,13500,13080,15120,11180,13150,13167.14,0.00,0,0,13783,13466,13183,12866,12583,13325,12725,135,1970,500,8940,10,1,27025220,3581,89.53,14.51,12,0.00,148.00,913.00,15300,20240724,-13.40,5050,20231221,162.38,15300,-13.40,20240724,5300,150.00,20240102,15300,-13.40,20240724,5050,162.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240905,150759,57,100.00,KONEX,,,N,N,N,N, ,N,13080,-70,5,-0.53,12166350,924,21.65,13500,13500,13080,15120,11180,13150,13167.05,0.00,0,0,13783,13466,13183,12866,12583,13325,12725,135,1970,500,8940,10,1,27025220,3535,88.38,14.33,12,0.00,148.00,913.00,15300,20240724,-14.51,5050,20231221,159.01,15300,-14.51,20240724,5300,146.79,20240102,15300,-14.51,20240724,5050,159.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240905,140754,57,100.00,KONEX,,,N,N,N,N, ,N,13290,140,2,1.06,11810300,897,21.02,13500,13500,13100,15120,11180,13150,13166.44,0.00,0,0,13783,13466,13183,12866,12583,13325,12725,135,1970,500,8940,10,1,27025220,3592,89.80,14.56,12,0.00,148.00,913.00,15300,20240724,-13.14,5050,20231221,163.17,15300,-13.14,20240724,5300,150.75,20240102,15300,-13.14,20240724,5050,163.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240905,130756,57,100.00,KONEX,,,N,N,N,N, ,N,13290,140,2,1.06,11810300,897,21.02,13500,13500,13100,15120,11180,13150,13166.44,0.00,0,0,13783,13466,13183,12866,12583,13325,12725,135,1970,500,8940,10,1,27025220,3592,89.80,14.56,12,0.00,148.00,913.00,15300,20240724,-13.14,5050,20231221,163.17,15300,-13.14,20240724,5300,150.75,20240102,15300,-13.14,20240724,5050,163.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240905,120754,57,100.00,KONEX,,,N,N,N,N, ,N,13330,180,2,1.37,11717270,890,20.85,13500,13500,13100,15120,11180,13150,13165.47,0.00,0,0,13783,13466,13183,12866,12583,13325,12725,135,1970,500,8940,10,1,27025220,3602,90.07,14.60,12,0.00,148.00,913.00,15300,20240724,-12.88,5050,20231221,163.96,15300,-12.88,20240724,5300,151.51,20240102,15300,-12.88,20240724,5050,163.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240905,110751,57,100.00,KONEX,,,N,N,N,N, ,N,13400,250,2,1.90,5153180,390,9.14,13500,13500,13180,15120,11180,13150,13213.28,0.00,0,0,13783,13466,13183,12866,12583,13325,12725,135,1970,500,8940,10,1,27025220,3621,90.54,14.68,12,0.00,148.00,913.00,15300,20240724,-12.42,5050,20231221,165.35,15300,-12.42,20240724,5300,152.83,20240102,15300,-12.42,20240724,5050,165.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240905,100750,57,100.00,KONEX,,,N,N,N,N, ,N,13240,90,2,0.68,702460,53,1.24,13500,13500,13240,15120,11180,13150,13253.96,0.00,0,0,13783,13466,13183,12866,12583,13325,12725,135,1970,500,8940,10,1,27025220,3578,89.46,14.50,12,0.00,148.00,913.00,15300,20240724,-13.46,5050,20231221,162.18,15300,-13.46,20240724,5300,149.81,20240102,15300,-13.46,20240724,5050,162.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240905,090757,57,100.00,KONEX,,,N,N,N,N, ,N,13500,350,2,2.66,27000,2,0.05,13500,13500,13500,15120,11180,13150,13500.00,0.00,0,0,13783,13466,13183,12866,12583,13325,12725,135,1970,500,8940,10,1,27025220,3648,91.22,14.79,12,0.00,148.00,913.00,15300,20240724,-11.76,5050,20231221,167.33,15300,-11.76,20240724,5300,154.72,20240102,15300,-11.76,20240724,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240904,160738,57,100.00,KONEX,,,N,N,N,N, ,N,13150,-80,5,-0.60,55737980,4268,75.29,13200,13500,12900,15210,11250,13230,13059.51,0.00,0,0,13923,13576,13403,13056,12883,13490,12970,135,1980,500,8990,10,1,27025220,3554,88.85,14.40,12,0.02,148.00,913.00,15300,20240724,-14.05,5050,20231221,160.40,15300,-14.05,20240724,5300,148.11,20240102,15300,-14.05,20240724,5050,160.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240904,150743,57,100.00,KONEX,,,N,N,N,N, ,N,13150,-80,5,-0.60,51380310,3935,69.41,13200,13500,12900,15210,11250,13230,13057.26,0.00,0,0,13923,13576,13403,13056,12883,13490,12970,135,1980,500,8990,10,1,27025220,3554,88.85,14.40,12,0.01,148.00,913.00,15300,20240724,-14.05,5050,20231221,160.40,15300,-14.05,20240724,5300,148.11,20240102,15300,-14.05,20240724,5050,160.40,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240904,140747,57,100.00,KONEX,,,N,N,N,N, ,N,13500,270,2,2.04,49420910,3785,66.77,13200,13500,12900,15210,11250,13230,13057.04,0.00,0,0,13923,13576,13403,13056,12883,13490,12970,135,1980,500,8990,10,1,27025220,3648,91.22,14.79,12,0.01,148.00,913.00,15300,20240724,-11.76,5050,20231221,167.33,15300,-11.76,20240724,5300,154.72,20240102,15300,-11.76,20240724,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240904,130745,57,100.00,KONEX,,,N,N,N,N, ,N,13120,-110,5,-0.83,34519610,2653,46.80,13200,13200,12900,15210,11250,13230,13011.54,0.00,0,0,13923,13576,13403,13056,12883,13490,12970,135,1980,500,8990,10,1,27025220,3546,88.65,14.37,12,0.01,148.00,913.00,15300,20240724,-14.25,5050,20231221,159.80,15300,-14.25,20240724,5300,147.55,20240102,15300,-14.25,20240724,5050,159.80,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240904,120743,57,100.00,KONEX,,,N,N,N,N, ,N,12980,-250,5,-1.89,23297760,1794,31.65,13200,13200,12900,15210,11250,13230,12986.49,0.00,0,0,13923,13576,13403,13056,12883,13490,12970,135,1980,500,8990,10,1,27025220,3508,87.70,14.22,12,0.01,148.00,913.00,15300,20240724,-15.16,5050,20231221,157.03,15300,-15.16,20240724,5300,144.91,20240102,15300,-15.16,20240724,5050,157.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240904,110741,57,100.00,KONEX,,,N,N,N,N, ,N,13200,-30,5,-0.23,22064260,1699,29.97,13200,13200,12900,15210,11250,13230,12986.62,0.00,0,0,13923,13576,13403,13056,12883,13490,12970,135,1980,500,8990,10,1,27025220,3567,89.19,14.46,12,0.01,148.00,913.00,15300,20240724,-13.73,5050,20231221,161.39,15300,-13.73,20240724,5300,149.06,20240102,15300,-13.73,20240724,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240904,100743,57,100.00,KONEX,,,N,N,N,N, ,N,12980,-250,5,-1.89,13580660,1047,18.47,13200,13200,12900,15210,11250,13230,12971.02,0.00,0,0,13923,13576,13403,13056,12883,13490,12970,135,1980,500,8990,10,1,27025220,3508,87.70,14.22,12,0.00,148.00,913.00,15300,20240724,-15.16,5050,20231221,157.03,15300,-15.16,20240724,5300,144.91,20240102,15300,-15.16,20240724,5050,157.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240904,090746,57,100.00,KONEX,,,N,N,N,N, ,N,12950,-280,5,-2.12,597000,46,0.81,13200,13200,12950,15210,11250,13230,12978.26,0.00,0,0,13923,13576,13403,13056,12883,13490,12970,135,1980,500,8990,10,1,27025220,3500,87.50,14.18,12,0.00,148.00,913.00,15300,20240724,-15.36,5050,20231221,156.44,15300,-15.36,20240724,5300,144.34,20240102,15300,-15.36,20240724,5050,156.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240903,160732,57,100.00,KONEX,,,N,N,N,N, ,N,13230,-60,5,-0.45,75699310,5669,212.48,13750,13750,13230,15280,11300,13290,13353.23,0.00,0,0,14223,13756,13433,12966,12643,13595,12805,135,1990,500,9030,10,1,27025220,3575,89.39,14.49,12,0.02,148.00,913.00,15300,20240724,-13.53,5050,20231221,161.98,15300,-13.53,20240724,5300,149.62,20240102,15300,-13.53,20240724,5050,161.98,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240903,150738,57,100.00,KONEX,,,N,N,N,N, ,N,13300,10,2,0.08,65604320,4907,183.92,13750,13750,13270,15280,11300,13290,13369.54,0.00,0,0,14223,13756,13433,12966,12643,13595,12805,135,1990,500,9030,10,1,27025220,3594,89.86,14.57,12,0.02,148.00,913.00,15300,20240724,-13.07,5050,20231221,163.37,15300,-13.07,20240724,5300,150.94,20240102,15300,-13.07,20240724,5050,163.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240903,140740,57,100.00,KONEX,,,N,N,N,N, ,N,13360,70,2,0.53,63540590,4752,178.11,13750,13750,13270,15280,11300,13290,13371.34,0.00,0,0,14223,13756,13433,12966,12643,13595,12805,135,1990,500,9030,10,1,27025220,3611,90.27,14.63,12,0.02,148.00,913.00,15300,20240724,-12.68,5050,20231221,164.55,15300,-12.68,20240724,5300,152.08,20240102,15300,-12.68,20240724,5050,164.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240903,130740,57,100.00,KONEX,,,N,N,N,N, ,N,13310,20,2,0.15,39827110,2979,111.66,13750,13750,13270,15280,11300,13290,13369.29,0.00,0,0,14223,13756,13433,12966,12643,13595,12805,135,1990,500,9030,10,1,27025220,3597,89.93,14.58,12,0.01,148.00,913.00,15300,20240724,-13.01,5050,20231221,163.56,15300,-13.01,20240724,5300,151.13,20240102,15300,-13.01,20240724,5050,163.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240903,120730,57,100.00,KONEX,,,N,N,N,N, ,N,13390,100,2,0.75,39760560,2974,111.47,13750,13750,13270,15280,11300,13290,13369.39,0.00,0,0,14223,13756,13433,12966,12643,13595,12805,135,1990,500,9030,10,1,27025220,3619,90.47,14.67,12,0.01,148.00,913.00,15300,20240724,-12.48,5050,20231221,165.15,15300,-12.48,20240724,5300,152.64,20240102,15300,-12.48,20240724,5050,165.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240903,110729,57,100.00,KONEX,,,N,N,N,N, ,N,13390,100,2,0.75,35525330,2657,99.59,13750,13750,13270,15280,11300,13290,13370.47,0.00,0,0,14223,13756,13433,12966,12643,13595,12805,135,1990,500,9030,10,1,27025220,3619,90.47,14.67,12,0.01,148.00,913.00,15300,20240724,-12.48,5050,20231221,165.15,15300,-12.48,20240724,5300,152.64,20240102,15300,-12.48,20240724,5050,165.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240903,100730,57,100.00,KONEX,,,N,N,N,N, ,N,13390,100,2,0.75,25812800,1931,72.38,13750,13750,13270,15280,11300,13290,13367.58,0.00,0,0,14223,13756,13433,12966,12643,13595,12805,135,1990,500,9030,10,1,27025220,3619,90.47,14.67,12,0.01,148.00,913.00,15300,20240724,-12.48,5050,20231221,165.15,15300,-12.48,20240724,5300,152.64,20240102,15300,-12.48,20240724,5050,165.15,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240903,090731,57,100.00,KONEX,,,N,N,N,N, ,N,13750,460,2,3.46,1375000,100,3.75,13750,13750,13750,15280,11300,13290,13750.00,0.00,0,0,14223,13756,13433,12966,12643,13595,12805,135,1990,500,9030,10,1,27025220,3716,92.91,15.06,12,0.00,148.00,913.00,15300,20240724,-10.13,5050,20231221,172.28,15300,-10.13,20240724,5300,159.43,20240102,15300,-10.13,20240724,5050,172.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240902,160723,57,100.00,KONEX,,,N,N,N,N, ,N,13290,-200,5,-1.48,35540080,2668,29.08,13500,13900,13110,15510,11470,13490,13320.87,0.00,0,0,13916,13702,13276,13062,12636,13810,13170,135,2020,500,9170,10,1,27025220,3592,89.80,14.56,12,0.01,148.00,913.00,15300,20240724,-13.14,5050,20231221,163.17,15300,-13.14,20240724,5300,150.75,20240102,15300,-13.14,20240724,5050,163.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240902,150736,57,100.00,KONEX,,,N,N,N,N, ,N,13450,-40,5,-0.30,33706060,2530,27.58,13500,13900,13110,15510,11470,13490,13322.55,0.00,0,0,13916,13702,13276,13062,12636,13810,13170,135,2020,500,9170,10,1,27025220,3635,90.88,14.73,12,0.01,148.00,913.00,15300,20240724,-12.09,5050,20231221,166.34,15300,-12.09,20240724,5300,153.77,20240102,15300,-12.09,20240724,5050,166.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240902,140733,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,13334360,1001,10.91,13500,13900,13110,15510,11470,13490,13321.04,0.00,0,0,13916,13702,13276,13062,12636,13810,13170,135,2020,500,9170,10,1,27025220,3646,91.15,14.78,12,0.00,148.00,913.00,15300,20240724,-11.83,5050,20231221,167.13,15300,-11.83,20240724,5300,154.53,20240102,15300,-11.83,20240724,5050,167.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240902,130729,57,100.00,KONEX,,,N,N,N,N, ,N,13400,-90,5,-0.67,12878580,967,10.54,13500,13900,13110,15510,11470,13490,13318.08,0.00,0,0,13916,13702,13276,13062,12636,13810,13170,135,2020,500,9170,10,1,27025220,3621,90.54,14.68,12,0.00,148.00,913.00,15300,20240724,-12.42,5050,20231221,165.35,15300,-12.42,20240724,5300,152.83,20240102,15300,-12.42,20240724,5050,165.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240902,120733,57,100.00,KONEX,,,N,N,N,N, ,N,13330,-160,5,-1.19,11431740,859,9.36,13500,13900,13110,15510,11470,13490,13308.20,0.00,0,0,13916,13702,13276,13062,12636,13810,13170,135,2020,500,9170,10,1,27025220,3602,90.07,14.60,12,0.00,148.00,913.00,15300,20240724,-12.88,5050,20231221,163.96,15300,-12.88,20240724,5300,151.51,20240102,15300,-12.88,20240724,5050,163.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240902,110727,57,100.00,KONEX,,,N,N,N,N, ,N,13300,-190,5,-1.41,9431470,709,7.73,13500,13900,13110,15510,11470,13490,13302.50,0.00,0,0,13916,13702,13276,13062,12636,13810,13170,135,2020,500,9170,10,1,27025220,3594,89.86,14.57,12,0.00,148.00,913.00,15300,20240724,-13.07,5050,20231221,163.37,15300,-13.07,20240724,5300,150.94,20240102,15300,-13.07,20240724,5050,163.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240902,100724,57,100.00,KONEX,,,N,N,N,N, ,N,13300,-190,5,-1.41,4902290,370,4.03,13500,13900,13110,15510,11470,13490,13249.43,0.00,0,0,13916,13702,13276,13062,12636,13810,13170,135,2020,500,9170,10,1,27025220,3594,89.86,14.57,12,0.00,148.00,913.00,15300,20240724,-13.07,5050,20231221,163.37,15300,-13.07,20240724,5300,150.94,20240102,15300,-13.07,20240724,5050,163.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20240902,090720,57,100.00,KONEX,,,N,N,N,N, ,N,13900,410,2,3.04,27400,2,0.02,13500,13900,13500,15510,11470,13490,13700.00,0.00,0,0,13916,13702,13276,13062,12636,13810,13170,135,2020,500,9170,10,1,27025220,3757,93.92,15.22,12,0.00,148.00,913.00,15300,20240724,-9.15,5050,20231221,175.25,15300,-9.15,20240724,5300,162.26,20240102,15300,-9.15,20240724,5050,175.25,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|