170 lines
71 KiB
CSV
170 lines
71 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
|
|
20241231,160943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,130,2,1.62,2555330640,312035,69.62,8020,8370,8010,10420,5620,8020,8190.59,0.09,9635,17837,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2319,55.07,8.93,12,1.10,148.00,913.00,19570,20241024,-58.35,5050,20231221,61.39,19570,-58.35,20241024,5300,53.77,20240102,19570,-58.35,20241024,5300,53.77,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20241231,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,130,2,1.62,2555330640,312035,69.62,8020,8370,8010,10420,5620,8020,8190.59,0.09,9635,17837,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2319,55.07,8.93,12,1.10,148.00,913.00,19570,20241024,-58.35,5050,20231221,61.39,19570,-58.35,20241024,5300,53.77,20240102,19570,-58.35,20241024,5300,53.77,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20241231,140942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,130,2,1.62,2555330640,312035,69.62,8020,8370,8010,10420,5620,8020,8190.59,0.09,9635,17837,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2319,55.07,8.93,12,1.10,148.00,913.00,19570,20241024,-58.35,5050,20231221,61.39,19570,-58.35,20241024,5300,53.77,20240102,19570,-58.35,20241024,5300,53.77,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20241231,130942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,130,2,1.62,2555330640,312035,69.62,8020,8370,8010,10420,5620,8020,8190.59,0.09,9635,17837,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2319,55.07,8.93,12,1.10,148.00,913.00,19570,20241024,-58.35,5050,20231221,61.39,19570,-58.35,20241024,5300,53.77,20240102,19570,-58.35,20241024,5300,53.77,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20241231,120941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,130,2,1.62,2555330640,312035,69.62,8020,8370,8010,10420,5620,8020,8190.59,0.09,9635,17837,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2319,55.07,8.93,12,1.10,148.00,913.00,19570,20241024,-58.35,5050,20231221,61.39,19570,-58.35,20241024,5300,53.77,20240102,19570,-58.35,20241024,5300,53.77,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20241231,110941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,130,2,1.62,2555330640,312035,69.62,8020,8370,8010,10420,5620,8020,8190.59,0.09,9635,17837,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2319,55.07,8.93,12,1.10,148.00,913.00,19570,20241024,-58.35,5050,20231221,61.39,19570,-58.35,20241024,5300,53.77,20240102,19570,-58.35,20241024,5300,53.77,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20241231,100934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,130,2,1.62,2555330640,312035,69.62,8020,8370,8010,10420,5620,8020,8190.59,0.09,9635,17837,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2319,55.07,8.93,12,1.10,148.00,913.00,19570,20241024,-58.35,5050,20231221,61.39,19570,-58.35,20241024,5300,53.77,20240102,19570,-58.35,20241024,5300,53.77,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20241231,090940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,130,2,1.62,2555330640,312035,69.62,8020,8370,8010,10420,5620,8020,8190.59,0.09,9635,17837,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2319,55.07,8.93,12,1.10,148.00,913.00,19570,20241024,-58.35,5050,20231221,61.39,19570,-58.35,20241024,5300,53.77,20240102,19570,-58.35,20241024,5300,53.77,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20241230,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,130,2,1.62,2510124010,306467,68.38,8020,8370,8010,10420,5620,8020,8190.59,0.06,0,17837,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2319,55.07,8.93,12,1.08,148.00,913.00,19570,20241024,-58.35,5050,20231221,61.39,19570,-58.35,20241024,5300,53.77,20240102,19570,-58.35,20241024,5300,53.77,20240102,0.00,N,176750,500,146 억,,16733,N,N,0,N,00,N
|
|
20241230,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,140,2,1.75,2298383320,280640,62.62,8020,8370,8010,10420,5620,8020,8189.86,0.06,0,14392,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2322,55.14,8.94,12,0.99,148.00,913.00,19570,20241024,-58.30,5050,20231221,61.58,19570,-58.30,20241024,5300,53.96,20240102,19570,-58.30,20241024,5300,53.96,20240102,0.00,N,176750,500,146 억,,16733,N,N,0,N,00,N
|
|
20241230,140940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,150,2,1.87,1998282010,243855,54.41,8020,8370,8010,10420,5620,8020,8194.63,0.06,0,14223,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2325,55.20,8.95,12,0.86,148.00,913.00,19570,20241024,-58.25,5050,20231221,61.78,19570,-58.25,20241024,5300,54.15,20240102,19570,-58.25,20241024,5300,54.15,20240102,0.00,N,176750,500,146 억,,16733,N,N,0,N,00,N
|
|
20241230,130940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,50,2,0.62,1808173530,220437,49.19,8020,8370,8010,10420,5620,8020,8202.77,0.06,0,11194,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2296,54.53,8.84,12,0.77,148.00,913.00,19570,20241024,-58.76,5050,20231221,59.80,19570,-58.76,20241024,5300,52.26,20240102,19570,-58.76,20241024,5300,52.26,20240102,0.00,N,176750,500,146 억,,16733,N,N,0,N,00,N
|
|
20241230,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,70,2,0.87,1668156060,203038,45.30,8020,8370,8010,10420,5620,8020,8216.09,0.06,0,11636,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2302,54.66,8.86,12,0.71,148.00,913.00,19570,20241024,-58.66,5050,20231221,60.20,19570,-58.66,20241024,5300,52.64,20240102,19570,-58.66,20241024,5300,52.64,20240102,0.00,N,176750,500,146 억,,16733,N,N,0,N,00,N
|
|
20241230,110939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,90,2,1.12,1497736660,181961,40.60,8020,8370,8010,10420,5620,8020,8231.22,0.06,0,11903,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2308,54.80,8.88,12,0.64,148.00,913.00,19570,20241024,-58.56,5050,20231221,60.59,19570,-58.56,20241024,5300,53.02,20240102,19570,-58.56,20241024,5300,53.02,20240102,0.00,N,176750,500,146 억,,16733,N,N,0,N,00,N
|
|
20241230,100938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,250,2,3.12,1011282210,122613,27.36,8020,8370,8010,10420,5620,8020,8247.97,0.06,0,14470,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2353,55.88,9.06,12,0.43,148.00,913.00,19570,20241024,-57.74,5050,20231221,63.76,19570,-57.74,20241024,5300,56.04,20240102,19570,-57.74,20241024,5300,56.04,20240102,0.00,N,176750,500,146 억,,16733,N,N,0,N,00,N
|
|
20241230,090940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8350,330,2,4.11,482363030,58781,13.12,8020,8370,8010,10420,5620,8020,8206.46,0.06,0,7092,8500,8260,8120,7880,7740,8190,7810,146,2400,500,5610,10,1,28455220,2376,56.42,9.15,12,0.21,148.00,913.00,19570,20241024,-57.33,5050,20231221,65.35,19570,-57.33,20241024,5300,57.55,20240102,19570,-57.33,20241024,5300,57.55,20240102,0.00,N,176750,500,146 억,,16733,N,N,0,N,00,N
|
|
20241227,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8020,-460,5,-5.42,3456870410,426660,20.65,8180,8360,7980,11020,5940,8480,8102.10,0.01,0,18673,9626,9052,8496,7922,7366,9340,8210,146,2540,500,5930,10,1,28455220,2282,54.19,8.78,12,1.50,148.00,913.00,19570,20241024,-59.02,5050,20231221,58.81,19570,-59.02,20241024,5300,51.32,20240102,19570,-59.02,20241024,5300,51.32,20240102,0.00,N,176750,500,146 억,,4194,N,N,0,N,00,N
|
|
20241227,150934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-380,5,-4.48,3242484130,400076,19.36,8180,8360,7980,11020,5940,8480,8104.52,0.01,0,18779,9626,9052,8496,7922,7366,9340,8210,146,2540,500,5930,10,1,28455220,2305,54.73,8.87,12,1.41,148.00,913.00,19570,20241024,-58.61,5050,20231221,60.40,19570,-58.61,20241024,5300,52.83,20240102,19570,-58.61,20241024,5300,52.83,20240102,0.00,N,176750,500,146 억,,4194,N,N,0,N,00,N
|
|
20241227,140936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,-390,5,-4.60,2915700140,359564,17.40,8180,8360,7980,11020,5940,8480,8108.82,0.01,0,17196,9626,9052,8496,7922,7366,9340,8210,146,2540,500,5930,10,1,28455220,2302,54.66,8.86,12,1.26,148.00,913.00,19570,20241024,-58.66,5050,20231221,60.20,19570,-58.66,20241024,5300,52.64,20240102,19570,-58.66,20241024,5300,52.64,20240102,0.00,N,176750,500,146 억,,4194,N,N,0,N,00,N
|
|
20241227,130935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-440,5,-5.19,2699169560,332804,16.11,8180,8360,7980,11020,5940,8480,8110.21,0.01,0,14120,9626,9052,8496,7922,7366,9340,8210,146,2540,500,5930,10,1,28455220,2288,54.32,8.81,12,1.17,148.00,913.00,19570,20241024,-58.92,5050,20231221,59.21,19570,-58.92,20241024,5300,51.70,20240102,19570,-58.92,20241024,5300,51.70,20240102,0.00,N,176750,500,146 억,,4194,N,N,0,N,00,N
|
|
20241227,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,-470,5,-5.54,2552710590,314569,15.22,8180,8360,7980,11020,5940,8480,8114.76,0.01,0,11249,9626,9052,8496,7922,7366,9340,8210,146,2540,500,5930,10,1,28455220,2279,54.12,8.77,12,1.11,148.00,913.00,19570,20241024,-59.07,5050,20231221,58.61,19570,-59.07,20241024,5300,51.13,20240102,19570,-59.07,20241024,5300,51.13,20240102,0.00,N,176750,500,146 억,,4194,N,N,0,N,00,N
|
|
20241227,110934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7990,-490,5,-5.78,2294349960,282360,13.67,8180,8360,7980,11020,5940,8480,8125.41,0.01,0,9041,9626,9052,8496,7922,7366,9340,8210,146,2540,500,5930,10,1,28455220,2274,53.99,8.75,12,0.99,148.00,913.00,19570,20241024,-59.17,5050,20231221,58.22,19570,-59.17,20241024,5300,50.75,20240102,19570,-59.17,20241024,5300,50.75,20240102,0.00,N,176750,500,146 억,,4194,N,N,0,N,00,N
|
|
20241227,100932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,-320,5,-3.77,1377206420,168767,8.17,8180,8360,8030,11020,5940,8480,8160.09,0.01,0,16573,9626,9052,8496,7922,7366,9340,8210,146,2540,500,5930,10,1,28455220,2322,55.14,8.94,12,0.59,148.00,913.00,19570,20241024,-58.30,5050,20231221,61.58,19570,-58.30,20241024,5300,53.96,20240102,19570,-58.30,20241024,5300,53.96,20240102,0.00,N,176750,500,146 억,,4194,N,N,0,N,00,N
|
|
20241227,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,-260,5,-3.07,410214480,49969,2.42,8180,8360,8140,11020,5940,8480,8208.49,0.01,0,2639,9626,9052,8496,7922,7366,9340,8210,146,2540,500,5930,10,1,28455220,2339,55.54,9.00,12,0.18,148.00,913.00,19570,20241024,-58.00,5050,20231221,62.77,19570,-58.00,20241024,5300,55.09,20240102,19570,-58.00,20241024,5300,55.09,20240102,0.00,N,176750,500,146 억,,4194,N,N,0,N,00,N
|
|
20241226,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,540,2,6.80,17566568610,2038304,248.38,7940,9070,7940,10320,5560,7940,8618.70,0.04,0,-5470,8686,8312,8036,7662,7386,8175,7525,146,2380,500,5550,10,1,28455220,2413,57.30,9.29,12,7.16,148.00,913.00,19570,20241024,-56.67,5050,20231221,67.92,19570,-56.67,20241024,5300,60.00,20240102,19570,-56.67,20241024,5300,60.00,20240102,0.00,N,176750,500,146 억,,11849,N,N,0,N,00,N
|
|
20241226,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8420,480,2,6.05,17213268780,1996505,243.28,7940,9070,7940,10320,5560,7940,8622.04,0.04,0,-3564,8686,8312,8036,7662,7386,8175,7525,146,2380,500,5550,10,1,28455220,2396,56.89,9.22,12,7.02,148.00,913.00,19570,20241024,-56.97,5050,20231221,66.73,19570,-56.97,20241024,5300,58.87,20240102,19570,-56.97,20241024,5300,58.87,20240102,0.00,N,176750,500,146 억,,11849,N,N,0,N,00,N
|
|
20241226,140927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8440,500,2,6.30,15009388280,1739873,212.01,7940,9070,7940,10320,5560,7940,8627.11,0.04,0,-2051,8686,8312,8036,7662,7386,8175,7525,146,2380,500,5550,10,1,28455220,2402,57.03,9.24,12,6.11,148.00,913.00,19570,20241024,-56.87,5050,20231221,67.13,19570,-56.87,20241024,5300,59.25,20240102,19570,-56.87,20241024,5300,59.25,20240102,0.00,N,176750,500,146 억,,11849,N,N,0,N,00,N
|
|
20241226,130927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8530,590,2,7.43,14427124290,1671046,203.63,7940,9070,7940,10320,5560,7940,8634.00,0.04,0,-2093,8686,8312,8036,7662,7386,8175,7525,146,2380,500,5550,10,1,28455220,2427,57.64,9.34,12,5.87,148.00,913.00,19570,20241024,-56.41,5050,20231221,68.91,19570,-56.41,20241024,5300,60.94,20240102,19570,-56.41,20241024,5300,60.94,20240102,0.00,N,176750,500,146 억,,11849,N,N,0,N,00,N
|
|
20241226,120925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8680,740,2,9.32,13594034210,1573794,191.77,7940,9070,7940,10320,5560,7940,8638.19,0.04,0,-4306,8686,8312,8036,7662,7386,8175,7525,146,2380,500,5550,10,1,28455220,2470,58.65,9.51,12,5.53,148.00,913.00,19570,20241024,-55.65,5050,20231221,71.88,19570,-55.65,20241024,5300,63.77,20240102,19570,-55.65,20241024,5300,63.77,20240102,0.00,N,176750,500,146 억,,11849,N,N,0,N,00,N
|
|
20241226,110925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,310,2,3.90,8035539170,936529,114.12,7940,9070,7940,10320,5560,7940,8580.81,0.04,0,5937,8686,8312,8036,7662,7386,8175,7525,146,2380,500,5550,10,1,28455220,2348,55.74,9.04,12,3.29,148.00,913.00,19570,20241024,-57.84,5050,20231221,63.37,19570,-57.84,20241024,5300,55.66,20240102,19570,-57.84,20241024,5300,55.66,20240102,0.00,N,176750,500,146 억,,11849,N,N,0,N,00,N
|
|
20241226,100927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8290,350,2,4.41,7406671540,860364,104.84,7940,9070,7940,10320,5560,7940,8609.54,0.04,0,4524,8686,8312,8036,7662,7386,8175,7525,146,2380,500,5550,10,1,28455220,2359,56.01,9.08,12,3.02,148.00,913.00,19570,20241024,-57.64,5050,20231221,64.16,19570,-57.64,20241024,5300,56.42,20240102,19570,-57.64,20241024,5300,56.42,20240102,0.00,N,176750,500,146 억,,11849,N,N,0,N,00,N
|
|
20241226,090927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,110,2,1.39,275562240,34382,4.19,7940,8070,7940,10320,5560,7940,8016.96,0.04,0,-343,8686,8312,8036,7662,7386,8175,7525,146,2380,500,5550,10,1,28455220,2291,54.39,8.82,12,0.12,148.00,913.00,19570,20241024,-58.87,5050,20231221,59.41,19570,-58.87,20241024,5300,51.89,20240102,19570,-58.87,20241024,5300,51.89,20240102,0.00,N,176750,500,146 억,,11849,N,N,0,N,00,N
|
|
20241224,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7940,-360,5,-4.34,6423425250,797545,58.63,8260,8410,7760,10790,5810,8300,8054.01,0.07,0,-8331,9680,8990,8630,7940,7580,8810,7760,146,2490,500,5810,10,1,28455220,2259,53.65,8.70,12,2.80,148.00,913.00,19570,20241024,-59.43,5050,20231221,57.23,19570,-59.43,20241024,5300,49.81,20240102,19570,-59.43,20241024,5300,49.81,20240102,0.00,N,176750,500,146 억,,19437,N,N,0,N,00,N
|
|
20241224,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7930,-370,5,-4.46,6183026310,767298,56.41,8260,8410,7760,10790,5810,8300,8058.13,0.07,0,-7218,9680,8990,8630,7940,7580,8810,7760,146,2490,500,5810,10,1,28455220,2256,53.58,8.69,12,2.70,148.00,913.00,19570,20241024,-59.48,5050,20231221,57.03,19570,-59.48,20241024,5300,49.62,20240102,19570,-59.48,20241024,5300,49.62,20240102,0.00,N,176750,500,146 억,,19437,N,N,0,N,00,N
|
|
20241224,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-240,5,-2.89,5805368110,720205,52.95,8260,8410,7760,10790,5810,8300,8060.66,0.07,0,-6779,9680,8990,8630,7940,7580,8810,7760,146,2490,500,5810,10,1,28455220,2293,54.46,8.83,12,2.53,148.00,913.00,19570,20241024,-58.81,5050,20231221,59.60,19570,-58.81,20241024,5300,52.08,20240102,19570,-58.81,20241024,5300,52.08,20240102,0.00,N,176750,500,146 억,,19437,N,N,0,N,00,N
|
|
20241224,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,-400,5,-4.82,4847730310,599931,44.10,8260,8410,7880,10790,5810,8300,8080.42,0.07,0,-6319,9680,8990,8630,7940,7580,8810,7760,146,2490,500,5810,10,1,28455220,2248,53.38,8.65,12,2.11,148.00,913.00,19570,20241024,-59.63,5050,20231221,56.44,19570,-59.63,20241024,5300,49.06,20240102,19570,-59.63,20241024,5300,49.06,20240102,0.00,N,176750,500,146 억,,19437,N,N,0,N,00,N
|
|
20241224,120924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-300,5,-3.61,4101984270,506283,37.22,8260,8410,7950,10790,5810,8300,8102.09,0.07,0,-1225,9680,8990,8630,7940,7580,8810,7760,146,2490,500,5810,10,1,28455220,2276,54.05,8.76,12,1.78,148.00,913.00,19570,20241024,-59.12,5050,20231221,58.42,19570,-59.12,20241024,5300,50.94,20240102,19570,-59.12,20241024,5300,50.94,20240102,0.00,N,176750,500,146 억,,19437,N,N,0,N,00,N
|
|
20241224,110927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7990,-310,5,-3.73,3592115520,442554,32.53,8260,8410,7950,10790,5810,8300,8116.72,0.07,0,-122,9680,8990,8630,7940,7580,8810,7760,146,2490,500,5810,10,1,28455220,2274,53.99,8.75,12,1.56,148.00,913.00,19570,20241024,-59.17,5050,20231221,58.22,19570,-59.17,20241024,5300,50.75,20240102,19570,-59.17,20241024,5300,50.75,20240102,0.00,N,176750,500,146 억,,19437,N,N,0,N,00,N
|
|
20241224,100925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-260,5,-3.13,3005678480,369460,27.16,8260,8410,7950,10790,5810,8300,8135.26,0.07,0,-458,9680,8990,8630,7940,7580,8810,7760,146,2490,500,5810,10,1,28455220,2288,54.32,8.81,12,1.30,148.00,913.00,19570,20241024,-58.92,5050,20231221,59.21,19570,-58.92,20241024,5300,51.70,20240102,19570,-58.92,20241024,5300,51.70,20240102,0.00,N,176750,500,146 억,,19437,N,N,0,N,00,N
|
|
20241224,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,-130,5,-1.57,625848500,76219,5.60,8260,8370,8090,10790,5810,8300,8211.00,0.07,0,-2834,9680,8990,8630,7940,7580,8810,7760,146,2490,500,5810,10,1,28455220,2325,55.20,8.95,12,0.27,148.00,913.00,19570,20241024,-58.25,5050,20231221,61.78,19570,-58.25,20241024,5300,54.15,20240102,19570,-58.25,20241024,5300,54.15,20240102,0.00,N,176750,500,146 억,,19437,N,N,0,N,00,N
|
|
20241223,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8300,-780,5,-8.59,11556840840,1333693,6.23,8970,9320,8270,11800,6360,9080,8666.06,0.01,0,18737,15893,12486,10693,7286,5493,11590,6390,146,2720,500,6350,10,1,28455220,2362,56.08,9.09,12,4.69,148.00,913.00,19570,20241024,-57.59,5050,20231221,64.36,19570,-57.59,20241024,5300,56.60,20240102,19570,-57.59,20241024,5300,56.60,20240102,0.00,N,176750,500,146 억,,3000,N,N,0,N,00,N
|
|
20241223,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,-680,5,-7.49,10862738190,1250311,5.84,8970,9320,8360,11800,6360,9080,8687.70,0.01,0,16513,15893,12486,10693,7286,5493,11590,6390,146,2720,500,6350,10,1,28455220,2390,56.76,9.20,12,4.39,148.00,913.00,19570,20241024,-57.08,5050,20231221,66.34,19570,-57.08,20241024,5300,58.49,20240102,19570,-57.08,20241024,5300,58.49,20240102,0.00,N,176750,500,146 억,,3000,N,N,0,N,00,N
|
|
20241223,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,-630,5,-6.94,9892513350,1134983,5.30,8970,9320,8360,11800,6360,9080,8715.66,0.01,0,11250,15893,12486,10693,7286,5493,11590,6390,146,2720,500,6350,10,1,28455220,2404,57.09,9.26,12,3.99,148.00,913.00,19570,20241024,-56.82,5050,20231221,67.33,19570,-56.82,20241024,5300,59.43,20240102,19570,-56.82,20241024,5300,59.43,20240102,0.00,N,176750,500,146 억,,3000,N,N,0,N,00,N
|
|
20241223,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8650,-430,5,-4.74,8668170550,990713,4.63,8970,9320,8500,11800,6360,9080,8749.08,0.01,0,9803,15893,12486,10693,7286,5493,11590,6390,146,2720,500,6350,10,1,28455220,2461,58.45,9.47,12,3.48,148.00,913.00,19570,20241024,-55.80,5050,20231221,71.29,19570,-55.80,20241024,5300,63.21,20240102,19570,-55.80,20241024,5300,63.21,20240102,0.00,N,176750,500,146 억,,3000,N,N,0,N,00,N
|
|
20241223,120919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8580,-500,5,-5.51,8163693610,931993,4.35,8970,9320,8500,11800,6360,9080,8759.03,0.01,0,9440,15893,12486,10693,7286,5493,11590,6390,146,2720,500,6350,10,1,28455220,2441,57.97,9.40,12,3.28,148.00,913.00,19570,20241024,-56.16,5050,20231221,69.90,19570,-56.16,20241024,5300,61.89,20240102,19570,-56.16,20241024,5300,61.89,20240102,0.00,N,176750,500,146 억,,3000,N,N,0,N,00,N
|
|
20241223,110918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8710,-370,5,-4.07,6868714350,781362,3.65,8970,9320,8530,11800,6360,9080,8790.31,0.01,0,12297,15893,12486,10693,7286,5493,11590,6390,146,2720,500,6350,10,1,28455220,2478,58.85,9.54,12,2.75,148.00,913.00,19570,20241024,-55.49,5050,20231221,72.48,19570,-55.49,20241024,5300,64.34,20240102,19570,-55.49,20241024,5300,64.34,20240102,0.00,N,176750,500,146 억,,3000,N,N,0,N,00,N
|
|
20241223,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-270,5,-2.97,5763167830,654961,3.06,8970,9320,8530,11800,6360,9080,8798.80,0.01,0,11995,15893,12486,10693,7286,5493,11590,6390,146,2720,500,6350,10,1,28455220,2507,59.53,9.65,12,2.30,148.00,913.00,19570,20241024,-54.98,5050,20231221,74.46,19570,-54.98,20241024,5300,66.23,20240102,19570,-54.98,20241024,5300,66.23,20240102,0.00,N,176750,500,146 억,,3000,N,N,0,N,00,N
|
|
20241223,090916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8880,-200,5,-2.20,2378382230,265929,1.24,8970,9320,8620,11800,6360,9080,8943.13,0.01,0,6370,15893,12486,10693,7286,5493,11590,6390,146,2720,500,6350,10,1,28455220,2527,60.00,9.73,12,0.93,148.00,913.00,19570,20241024,-54.62,5050,20231221,75.84,19570,-54.62,20241024,5300,67.55,20240102,19570,-54.62,20241024,5300,67.55,20240102,0.00,N,176750,500,146 억,,3000,N,N,0,N,00,N
|
|
20241220,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9080,1080,2,13.50,244035474490,21269443,130961.41,12100,14100,8900,32000,4800,8000,11474.42,0.34,98000,0,14483,13916,13033,12466,11583,14200,12750,146,0,500,5600,10,1,28455220,2584,61.35,9.95,12,74.75,148.00,913.00,19570,20241024,-53.60,5050,20231221,79.80,19570,-53.60,20241024,5300,71.32,20240102,19570,-53.60,20241024,5050,79.80,20231221,0.00,N,176750,500,146 억,,98000,N,N,0,N,00,N
|
|
20241220,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9150,1150,2,14.38,241484442880,20987734,129226.86,12100,14100,8900,32000,4800,8000,11505.98,0.34,98000,0,14483,13916,13033,12466,11583,14200,12750,146,0,500,5600,10,1,28455220,2604,61.82,10.02,12,73.76,148.00,913.00,19570,20241024,-53.24,5050,20231221,81.19,19570,-53.24,20241024,5300,72.64,20240102,19570,-53.24,20241024,5050,81.19,20231221,0.00,N,176750,500,146 억,,98000,N,N,0,N,00,N
|
|
20241220,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9330,1330,2,16.62,229820891820,19713215,121379.32,12100,14100,9100,32000,4800,8000,11658.21,0.34,98000,0,14483,13916,13033,12466,11583,14200,12750,146,0,500,5600,10,1,28455220,2655,63.04,10.22,12,69.28,148.00,913.00,19570,20241024,-52.32,5050,20231221,84.75,19570,-52.32,20241024,5300,76.04,20240102,19570,-52.32,20241024,5050,84.75,20231221,0.00,N,176750,500,146 억,,98000,N,N,0,N,00,N
|
|
20241220,130912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,1760,2,22.00,217388102960,18389332,113227.83,12100,14100,9510,32000,4800,8000,11821.42,0.34,98000,0,14483,13916,13033,12466,11583,14200,12750,146,0,500,5600,10,1,28455220,2777,65.95,10.69,12,64.63,148.00,913.00,19570,20241024,-50.13,5050,20231221,93.27,19570,-50.13,20241024,5300,84.15,20240102,19570,-50.13,20241024,5050,93.27,20231221,0.00,N,176750,500,146 억,,98000,N,N,0,N,00,N
|
|
20241220,120912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,2040,2,25.50,197856629950,16404238,101005.09,12100,14100,9960,32000,4800,8000,12061.31,0.34,98000,0,14483,13916,13033,12466,11583,14200,12750,146,0,500,5600,10,1,28455220,2857,67.84,11.00,12,57.65,148.00,913.00,19570,20241024,-48.70,5050,20231221,98.81,19570,-48.70,20241024,5300,89.43,20240102,19570,-48.70,20241024,5050,98.81,20231221,0.00,N,176750,500,146 억,,98000,N,N,0,N,00,N
|
|
20241220,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11360,3360,2,42.00,175668584550,14343958,88319.43,12100,14100,10610,32000,4800,8000,12246.87,0.34,98000,0,14483,13916,13033,12466,11583,14200,12750,146,0,500,5600,10,1,28455220,3233,76.76,12.44,12,50.41,148.00,913.00,19570,20241024,-41.95,5050,20231221,124.95,19570,-41.95,20241024,5300,114.34,20240102,19570,-41.95,20241024,5050,124.95,20231221,0.00,N,176750,500,146 억,,98000,N,N,0,N,00,N
|
|
20241220,100913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10640,2640,2,33.00,139318946860,11084584,68250.62,12100,14100,10610,32000,4800,8000,12568.71,0.34,98000,0,14483,13916,13033,12466,11583,14200,12750,146,0,500,5600,10,1,28455220,3028,71.89,11.65,12,38.95,148.00,913.00,19570,20241024,-45.63,5050,20231221,110.69,19570,-45.63,20241024,5300,100.75,20240102,19570,-45.63,20241024,5050,110.69,20231221,0.00,N,176750,500,146 억,,98000,N,N,0,N,00,N
|
|
20241220,090914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13020,5020,2,62.75,53692522620,4082253,25135.48,12100,14100,12100,32000,4800,8000,13152.67,0.34,98000,0,14483,13916,13033,12466,11583,14200,12750,146,0,500,5600,10,1,28455220,3705,87.97,14.26,12,14.35,148.00,913.00,19570,20241024,-33.47,5050,20231221,157.82,19570,-33.47,20241024,5300,145.66,20240102,19570,-33.47,20241024,5050,157.82,20231221,0.00,N,176750,500,146 억,,98000,N,N,0,N,00,N
|
|
20241219,160910,57,100.00,KONEX,,,N,N,N,N, ,N,13350,350,2,2.69,208186300,16241,182.24,12980,13600,12150,14950,11050,13000,12818.53,0.00,0,0,13893,13446,13123,12676,12353,13285,12515,135,1950,500,8320,10,1,27025220,3608,90.20,14.62,12,0.06,148.00,913.00,19570,20241024,-31.78,5050,20231221,164.36,19570,-31.78,20241024,5300,151.89,20240102,19570,-31.78,20241024,5050,164.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241219,150908,57,100.00,KONEX,,,N,N,N,N, ,N,12960,-40,5,-0.31,169926250,13307,149.32,12980,13600,12150,14950,11050,13000,12769.69,0.00,0,0,13893,13446,13123,12676,12353,13285,12515,135,1950,500,8320,10,1,27025220,3502,87.57,14.19,12,0.05,148.00,913.00,19570,20241024,-33.78,5050,20231221,156.63,19570,-33.78,20241024,5300,144.53,20240102,19570,-33.78,20241024,5050,156.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241219,140910,57,100.00,KONEX,,,N,N,N,N, ,N,12580,-420,5,-3.23,130987040,10263,115.16,12980,13600,12150,14950,11050,13000,12763.04,0.00,0,0,13893,13446,13123,12676,12353,13285,12515,135,1950,500,8320,10,1,27025220,3400,85.00,13.78,12,0.04,148.00,913.00,19570,20241024,-35.72,5050,20231221,149.11,19570,-35.72,20241024,5300,137.36,20240102,19570,-35.72,20241024,5050,149.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241219,130909,57,100.00,KONEX,,,N,N,N,N, ,N,12580,-420,5,-3.23,118949990,9301,104.36,12980,13600,12150,14950,11050,13000,12788.95,0.00,0,0,13893,13446,13123,12676,12353,13285,12515,135,1950,500,8320,10,1,27025220,3400,85.00,13.78,12,0.03,148.00,913.00,19570,20241024,-35.72,5050,20231221,149.11,19570,-35.72,20241024,5300,137.36,20240102,19570,-35.72,20241024,5050,149.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241219,120911,57,100.00,KONEX,,,N,N,N,N, ,N,12650,-350,5,-2.69,104561110,8156,91.52,12980,13600,12150,14950,11050,13000,12820.15,0.00,0,0,13893,13446,13123,12676,12353,13285,12515,135,1950,500,8320,10,1,27025220,3419,85.47,13.86,12,0.03,148.00,913.00,19570,20241024,-35.36,5050,20231221,150.50,19570,-35.36,20241024,5300,138.68,20240102,19570,-35.36,20241024,5050,150.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241219,110909,57,100.00,KONEX,,,N,N,N,N, ,N,12880,-120,5,-0.92,91548780,7121,79.90,12980,13600,12150,14950,11050,13000,12856.17,0.00,0,0,13893,13446,13123,12676,12353,13285,12515,135,1950,500,8320,10,1,27025220,3481,87.03,14.11,12,0.03,148.00,913.00,19570,20241024,-34.18,5050,20231221,155.05,19570,-34.18,20241024,5300,143.02,20240102,19570,-34.18,20241024,5050,155.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241219,100900,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,31562610,2412,27.06,12980,13600,12650,14950,11050,13000,13085.66,0.00,0,0,13893,13446,13123,12676,12353,13285,12515,135,1950,500,8320,10,1,27025220,3513,87.84,14.24,12,0.01,148.00,913.00,19570,20241024,-33.57,5050,20231221,157.43,19570,-33.57,20241024,5300,145.28,20240102,19570,-33.57,20241024,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241219,090910,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,7987910,596,6.69,12980,13600,12980,14950,11050,13000,13402.53,0.00,0,0,13893,13446,13123,12676,12353,13285,12515,135,1950,500,8320,10,1,27025220,3513,87.84,14.24,12,0.00,148.00,913.00,19570,20241024,-33.57,5050,20231221,157.43,19570,-33.57,20241024,5300,145.28,20240102,19570,-33.57,20241024,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241218,160905,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-550,5,-4.06,117184200,8912,42.02,13550,13570,12800,15580,11520,13550,13149.04,0.00,0,0,13983,13766,13333,13116,12683,13875,13225,135,2030,500,8670,10,1,27025220,3513,87.84,14.24,12,0.03,148.00,913.00,19570,20241024,-33.57,5050,20231221,157.43,19570,-33.57,20241024,5300,145.28,20240102,19570,-33.57,20241024,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241218,150909,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-550,5,-4.06,113153950,8602,40.56,13550,13570,12800,15580,11520,13550,13154.38,0.00,0,0,13983,13766,13333,13116,12683,13875,13225,135,2030,500,8670,10,1,27025220,3513,87.84,14.24,12,0.03,148.00,913.00,19570,20241024,-33.57,5050,20231221,157.43,19570,-33.57,20241024,5300,145.28,20240102,19570,-33.57,20241024,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241218,140907,57,100.00,KONEX,,,N,N,N,N, ,N,13280,-270,5,-1.99,108924530,8281,39.04,13550,13570,12800,15580,11520,13550,13153.55,0.00,0,0,13983,13766,13333,13116,12683,13875,13225,135,2030,500,8670,10,1,27025220,3589,89.73,14.55,12,0.03,148.00,913.00,19570,20241024,-32.14,5050,20231221,162.97,19570,-32.14,20241024,5300,150.57,20240102,19570,-32.14,20241024,5050,162.97,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241218,130909,57,100.00,KONEX,,,N,N,N,N, ,N,12860,-690,5,-5.09,92766250,7064,33.31,13550,13570,12800,15580,11520,13550,13132.26,0.00,0,0,13983,13766,13333,13116,12683,13875,13225,135,2030,500,8670,10,1,27025220,3475,86.89,14.09,12,0.03,148.00,913.00,19570,20241024,-34.29,5050,20231221,154.65,19570,-34.29,20241024,5300,142.64,20240102,19570,-34.29,20241024,5050,154.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241218,120900,57,100.00,KONEX,,,N,N,N,N, ,N,13360,-190,5,-1.40,85743950,6524,30.76,13550,13570,12800,15580,11520,13550,13142.85,0.00,0,0,13983,13766,13333,13116,12683,13875,13225,135,2030,500,8670,10,1,27025220,3611,90.27,14.63,12,0.02,148.00,913.00,19570,20241024,-31.73,5050,20231221,164.55,19570,-31.73,20241024,5300,152.08,20240102,19570,-31.73,20241024,5050,164.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241218,110908,57,100.00,KONEX,,,N,N,N,N, ,N,13290,-260,5,-1.92,83886920,6383,30.10,13550,13570,12800,15580,11520,13550,13142.24,0.00,0,0,13983,13766,13333,13116,12683,13875,13225,135,2030,500,8670,10,1,27025220,3592,89.80,14.56,12,0.02,148.00,913.00,19570,20241024,-32.09,5050,20231221,163.17,19570,-32.09,20241024,5300,150.75,20240102,19570,-32.09,20241024,5050,163.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241218,100908,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-550,5,-4.06,62403260,4722,22.26,13550,13570,12900,15580,11520,13550,13215.43,0.00,0,0,13983,13766,13333,13116,12683,13875,13225,135,2030,500,8670,10,1,27025220,3513,87.84,14.24,12,0.02,148.00,913.00,19570,20241024,-33.57,5050,20231221,157.43,19570,-33.57,20241024,5300,145.28,20240102,19570,-33.57,20241024,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241218,090911,57,100.00,KONEX,,,N,N,N,N, ,N,13560,10,2,0.07,18037790,1331,6.28,13550,13570,13000,15580,11520,13550,13552.06,0.00,0,0,13983,13766,13333,13116,12683,13875,13225,135,2030,500,8670,10,1,27025220,3665,91.62,14.85,12,0.00,148.00,913.00,19570,20241024,-30.71,5050,20231221,168.51,19570,-30.71,20241024,5300,155.85,20240102,19570,-30.71,20241024,5050,168.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241217,160904,57,100.00,KONEX,,,N,N,N,N, ,N,13550,650,2,5.04,285017040,21209,72.62,12900,13550,12900,14830,10970,12900,13438.49,0.00,0,0,14166,13532,12766,12132,11366,13850,12450,135,1930,500,8250,10,1,27025220,3662,91.55,14.84,12,0.08,148.00,913.00,19570,20241024,-30.76,5050,20231221,168.32,19570,-30.76,20241024,5300,155.66,20240102,19570,-30.76,20241024,5050,168.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241217,150907,57,100.00,KONEX,,,N,N,N,N, ,N,13500,600,2,4.65,271116040,20183,69.11,12900,13550,12900,14830,10970,12900,13432.89,0.00,0,0,14166,13532,12766,12132,11366,13850,12450,135,1930,500,8250,10,1,27025220,3648,91.22,14.79,12,0.07,148.00,913.00,19570,20241024,-31.02,5050,20231221,167.33,19570,-31.02,20241024,5300,154.72,20240102,19570,-31.02,20241024,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241217,140859,57,100.00,KONEX,,,N,N,N,N, ,N,13490,590,2,4.57,258183990,19225,65.83,12900,13550,12900,14830,10970,12900,13429.60,0.00,0,0,14166,13532,12766,12132,11366,13850,12450,135,1930,500,8250,10,1,27025220,3646,91.15,14.78,12,0.07,148.00,913.00,19570,20241024,-31.07,5050,20231221,167.13,19570,-31.07,20241024,5300,154.53,20240102,19570,-31.07,20241024,5050,167.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241217,130855,57,100.00,KONEX,,,N,N,N,N, ,N,13400,500,2,3.88,218323450,16241,55.61,12900,13550,12900,14830,10970,12900,13442.73,0.00,0,0,14166,13532,12766,12132,11366,13850,12450,135,1930,500,8250,10,1,27025220,3621,90.54,14.68,12,0.06,148.00,913.00,19570,20241024,-31.53,5050,20231221,165.35,19570,-31.53,20241024,5300,152.83,20240102,19570,-31.53,20241024,5050,165.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241217,120841,57,100.00,KONEX,,,N,N,N,N, ,N,13550,650,2,5.04,193853150,14425,49.39,12900,13550,12900,14830,10970,12900,13438.69,0.00,0,0,14166,13532,12766,12132,11366,13850,12450,135,1930,500,8250,10,1,27025220,3662,91.55,14.84,12,0.05,148.00,913.00,19570,20241024,-30.76,5050,20231221,168.32,19570,-30.76,20241024,5300,155.66,20240102,19570,-30.76,20241024,5050,168.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241217,110845,57,100.00,KONEX,,,N,N,N,N, ,N,13480,580,2,4.50,109180500,8145,27.89,12900,13500,12900,14830,10970,12900,13404.60,0.00,0,0,14166,13532,12766,12132,11366,13850,12450,135,1930,500,8250,10,1,27025220,3643,91.08,14.76,12,0.03,148.00,913.00,19570,20241024,-31.12,5050,20231221,166.93,19570,-31.12,20241024,5300,154.34,20240102,19570,-31.12,20241024,5050,166.93,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241217,100857,57,100.00,KONEX,,,N,N,N,N, ,N,13490,590,2,4.57,94210130,7029,24.07,12900,13500,12900,14830,10970,12900,13403.06,0.00,0,0,14166,13532,12766,12132,11366,13850,12450,135,1930,500,8250,10,1,27025220,3646,91.15,14.78,12,0.03,148.00,913.00,19570,20241024,-31.07,5050,20231221,167.13,19570,-31.07,20241024,5300,154.53,20240102,19570,-31.07,20241024,5050,167.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241217,090905,57,100.00,KONEX,,,N,N,N,N, ,N,13000,100,2,0.78,1943210,149,0.51,12900,13500,12900,14830,10970,12900,13041.68,0.00,0,0,14166,13532,12766,12132,11366,13850,12450,135,1930,500,8250,10,1,27025220,3513,87.84,14.24,12,0.00,148.00,913.00,19570,20241024,-33.57,5050,20231221,157.43,19570,-33.57,20241024,5300,145.28,20240102,19570,-33.57,20241024,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241216,160856,54,100.00,KONEX,,,N,N,N,N, ,N,12900,990,2,8.31,379568030,29204,308.22,12000,13400,12000,13690,10130,11910,12997.12,0.00,0,0,12776,12342,11546,11112,10316,12560,11330,135,1780,500,7620,10,1,27025220,3486,87.16,14.13,12,0.11,148.00,913.00,19570,20241024,-34.08,5050,20231221,155.45,19570,-34.08,20241024,5300,143.40,20240102,19570,-34.08,20241024,5050,155.45,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20241216,150906,54,100.00,KONEX,,,N,N,N,N, ,N,13300,1390,2,11.67,312828120,24087,254.22,12000,13400,12000,13690,10130,11910,12987.43,0.00,0,0,12776,12342,11546,11112,10316,12560,11330,135,1780,500,7620,10,1,27025220,3594,89.86,14.57,12,0.09,148.00,913.00,19570,20241024,-32.04,5050,20231221,163.37,19570,-32.04,20241024,5300,150.94,20240102,19570,-32.04,20241024,5050,163.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20241216,140904,54,100.00,KONEX,,,N,N,N,N, ,N,13200,1290,2,10.83,306062380,23576,248.82,12000,13400,12000,13690,10130,11910,12981.95,0.00,0,0,12776,12342,11546,11112,10316,12560,11330,135,1780,500,7620,10,1,27025220,3567,89.19,14.46,12,0.09,148.00,913.00,19570,20241024,-32.55,5050,20231221,161.39,19570,-32.55,20241024,5300,149.06,20240102,19570,-32.55,20241024,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20241216,130906,54,100.00,KONEX,,,N,N,N,N, ,N,13250,1340,2,11.25,232806990,18032,190.31,12000,13400,12000,13690,10130,11910,12910.77,0.00,0,0,12776,12342,11546,11112,10316,12560,11330,135,1780,500,7620,10,1,27025220,3581,89.53,14.51,12,0.07,148.00,913.00,19570,20241024,-32.29,5050,20231221,162.38,19570,-32.29,20241024,5300,150.00,20240102,19570,-32.29,20241024,5050,162.38,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20241216,120905,54,100.00,KONEX,,,N,N,N,N, ,N,13300,1390,2,11.67,216140150,16769,176.98,12000,13400,12000,13690,10130,11910,12889.27,0.00,0,0,12776,12342,11546,11112,10316,12560,11330,135,1780,500,7620,10,1,27025220,3594,89.86,14.57,12,0.06,148.00,913.00,19570,20241024,-32.04,5050,20231221,163.37,19570,-32.04,20241024,5300,150.94,20240102,19570,-32.04,20241024,5050,163.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20241216,110904,54,100.00,KONEX,,,N,N,N,N, ,N,13000,1090,2,9.15,195935400,15237,160.81,12000,13400,12000,13690,10130,11910,12859.18,0.00,0,0,12776,12342,11546,11112,10316,12560,11330,135,1780,500,7620,10,1,27025220,3513,87.84,14.24,12,0.06,148.00,913.00,19570,20241024,-33.57,5050,20231221,157.43,19570,-33.57,20241024,5300,145.28,20240102,19570,-33.57,20241024,5050,157.43,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20241216,100905,54,100.00,KONEX,,,N,N,N,N, ,N,12700,790,2,6.63,59556260,4791,50.56,12000,12700,12000,13690,10130,11910,12430.86,0.00,0,0,12776,12342,11546,11112,10316,12560,11330,135,1780,500,7620,10,1,27025220,3432,85.81,13.91,12,0.02,148.00,913.00,19570,20241024,-35.10,5050,20231221,151.49,19570,-35.10,20241024,5300,139.62,20240102,19570,-35.10,20241024,5050,151.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20241216,090905,54,100.00,KONEX,,,N,N,N,N, ,N,12700,790,2,6.63,176900,14,0.15,12000,12700,12000,13690,10130,11910,12635.71,0.00,0,0,12776,12342,11546,11112,10316,12560,11330,135,1780,500,7620,10,1,27025220,3432,85.81,13.91,12,0.00,148.00,913.00,19570,20241024,-35.10,5050,20231221,151.49,19570,-35.10,20241024,5300,139.62,20240102,19570,-35.10,20241024,5050,151.49,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,01,N
|
|
20241213,160857,57,100.00,KONEX,,,N,N,N,N, ,N,11910,690,2,6.15,108499030,9475,26.14,11220,11980,10750,12900,9540,11220,11451.08,0.00,0,0,12340,11780,11340,10780,10340,11560,10560,135,1680,500,7180,10,1,27025220,3219,80.47,13.04,12,0.04,148.00,913.00,19570,20241024,-39.14,5050,20231221,135.84,19570,-39.14,20241024,5300,124.72,20240102,19570,-39.14,20241024,5050,135.84,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241213,150902,57,100.00,KONEX,,,N,N,N,N, ,N,11900,680,2,6.06,103241200,9035,24.92,11220,11980,10750,12900,9540,11220,11426.81,0.00,0,0,12340,11780,11340,10780,10340,11560,10560,135,1680,500,7180,10,1,27025220,3216,80.41,13.03,12,0.03,148.00,913.00,19570,20241024,-39.19,5050,20231221,135.64,19570,-39.19,20241024,5300,124.53,20240102,19570,-39.19,20241024,5050,135.64,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241213,140902,57,100.00,KONEX,,,N,N,N,N, ,N,11650,430,2,3.83,74237230,6574,18.13,11220,11650,10750,12900,9540,11220,11292.55,0.00,0,0,12340,11780,11340,10780,10340,11560,10560,135,1680,500,7180,10,1,27025220,3148,78.72,12.76,12,0.02,148.00,913.00,19570,20241024,-40.47,5050,20231221,130.69,19570,-40.47,20241024,5300,119.81,20240102,19570,-40.47,20241024,5050,130.69,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241213,130903,57,100.00,KONEX,,,N,N,N,N, ,N,11450,230,2,2.05,65624640,5826,16.07,11220,11470,10750,12900,9540,11220,11264.10,0.00,0,0,12340,11780,11340,10780,10340,11560,10560,135,1680,500,7180,10,1,27025220,3094,77.36,12.54,12,0.02,148.00,913.00,19570,20241024,-41.49,5050,20231221,126.73,19570,-41.49,20241024,5300,116.04,20240102,19570,-41.49,20241024,5050,126.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241213,120904,57,100.00,KONEX,,,N,N,N,N, ,N,11470,250,2,2.23,61195820,5436,15.00,11220,11470,10750,12900,9540,11220,11257.51,0.00,0,0,12340,11780,11340,10780,10340,11560,10560,135,1680,500,7180,10,1,27025220,3100,77.50,12.56,12,0.02,148.00,913.00,19570,20241024,-41.39,5050,20231221,127.13,19570,-41.39,20241024,5300,116.42,20240102,19570,-41.39,20241024,5050,127.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241213,110901,57,100.00,KONEX,,,N,N,N,N, ,N,11260,40,2,0.36,18241050,1627,4.49,11220,11350,10750,12900,9540,11220,11211.46,0.00,0,0,12340,11780,11340,10780,10340,11560,10560,135,1680,500,7180,10,1,27025220,3043,76.08,12.33,12,0.01,148.00,913.00,19570,20241024,-42.46,5050,20231221,122.97,19570,-42.46,20241024,5300,112.45,20240102,19570,-42.46,20241024,5050,122.97,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241213,100853,57,100.00,KONEX,,,N,N,N,N, ,N,11220,0,3,0.00,15910230,1420,3.92,11220,11350,10750,12900,9540,11220,11204.39,0.00,0,0,12340,11780,11340,10780,10340,11560,10560,135,1680,500,7180,10,1,27025220,3032,75.81,12.29,12,0.01,148.00,913.00,19570,20241024,-42.67,5050,20231221,122.18,19570,-42.67,20241024,5300,111.70,20240102,19570,-42.67,20241024,5050,122.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241213,090903,57,100.00,KONEX,,,N,N,N,N, ,N,11220,0,3,0.00,8549640,762,2.10,11220,11220,11220,12900,9540,11220,11220.00,0.00,0,0,12340,11780,11340,10780,10340,11560,10560,135,1680,500,7180,10,1,27025220,3032,75.81,12.29,12,0.00,148.00,913.00,19570,20241024,-42.67,5050,20231221,122.18,19570,-42.67,20241024,5300,111.70,20240102,19570,-42.67,20241024,5050,122.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241212,160903,57,100.00,KONEX,,,N,N,N,N, ,N,11220,-190,5,-1.67,408285980,36252,74.62,11410,11900,10900,13120,9700,11410,11262.44,0.00,0,0,12616,12012,10806,10202,8996,12315,10505,135,1710,500,7300,10,1,27025220,3032,75.81,12.29,12,0.13,148.00,913.00,19570,20241024,-42.67,5050,20231221,122.18,19570,-42.67,20241024,5300,111.70,20240102,19570,-42.67,20241024,5050,122.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241212,150856,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-410,5,-3.59,400461360,35552,73.18,11410,11900,10900,13120,9700,11410,11264.10,0.00,0,0,12616,12012,10806,10202,8996,12315,10505,135,1710,500,7300,10,1,27025220,2973,74.32,12.05,12,0.13,148.00,913.00,19570,20241024,-43.79,5050,20231221,117.82,19570,-43.79,20241024,5300,107.55,20240102,19570,-43.79,20241024,5050,117.82,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241212,140855,57,100.00,KONEX,,,N,N,N,N, ,N,11170,-240,5,-2.10,355679450,31480,64.80,11410,11900,10900,13120,9700,11410,11298.58,0.00,0,0,12616,12012,10806,10202,8996,12315,10505,135,1710,500,7300,10,1,27025220,3019,75.47,12.23,12,0.12,148.00,913.00,19570,20241024,-42.92,5050,20231221,121.19,19570,-42.92,20241024,5300,110.75,20240102,19570,-42.92,20241024,5050,121.19,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241212,130843,57,100.00,KONEX,,,N,N,N,N, ,N,11010,-400,5,-3.51,346930200,30681,63.16,11410,11900,11000,13120,9700,11410,11307.66,0.00,0,0,12616,12012,10806,10202,8996,12315,10505,135,1710,500,7300,10,1,27025220,2975,74.39,12.06,12,0.11,148.00,913.00,19570,20241024,-43.74,5050,20231221,118.02,19570,-43.74,20241024,5300,107.74,20240102,19570,-43.74,20241024,5050,118.02,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241212,120840,57,100.00,KONEX,,,N,N,N,N, ,N,11090,-320,5,-2.80,309154660,27262,56.12,11410,11900,11000,13120,9700,11410,11340.13,0.00,0,0,12616,12012,10806,10202,8996,12315,10505,135,1710,500,7300,10,1,27025220,2997,74.93,12.15,12,0.10,148.00,913.00,19570,20241024,-43.33,5050,20231221,119.60,19570,-43.33,20241024,5300,109.25,20240102,19570,-43.33,20241024,5050,119.60,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241212,110850,57,100.00,KONEX,,,N,N,N,N, ,N,11240,-170,5,-1.49,284721050,25061,51.59,11410,11900,11000,13120,9700,11410,11361.12,0.00,0,0,12616,12012,10806,10202,8996,12315,10505,135,1710,500,7300,10,1,27025220,3038,75.95,12.31,12,0.09,148.00,913.00,19570,20241024,-42.57,5050,20231221,122.57,19570,-42.57,20241024,5300,112.08,20240102,19570,-42.57,20241024,5050,122.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241212,100849,57,100.00,KONEX,,,N,N,N,N, ,N,11020,-390,5,-3.42,257615100,22612,46.55,11410,11900,11000,13120,9700,11410,11392.85,0.00,0,0,12616,12012,10806,10202,8996,12315,10505,135,1710,500,7300,10,1,27025220,2978,74.46,12.07,12,0.08,148.00,913.00,19570,20241024,-43.69,5050,20231221,118.22,19570,-43.69,20241024,5300,107.92,20240102,19570,-43.69,20241024,5050,118.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241212,090856,57,100.00,KONEX,,,N,N,N,N, ,N,11700,290,2,2.54,112484660,9814,20.20,11410,11700,11000,13120,9700,11410,11461.65,0.00,0,0,12616,12012,10806,10202,8996,12315,10505,135,1710,500,7300,10,1,27025220,3162,79.05,12.81,12,0.04,148.00,913.00,19570,20241024,-40.21,5050,20231221,131.68,19570,-40.21,20241024,5300,120.75,20240102,19570,-40.21,20241024,5050,131.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241211,160849,57,100.00,KONEX,,,N,N,N,N, ,N,11410,1480,1,14.90,508120440,48580,189.75,9600,11410,9600,11410,8450,9930,10459.46,0.00,0,0,9930,9930,9930,9930,9930,9930,9930,135,1480,500,6350,10,1,27025220,3084,77.09,12.50,12,0.18,148.00,913.00,19570,20241024,-41.70,5050,20231221,125.94,19570,-41.70,20241024,5300,115.28,20240102,19570,-41.70,20241024,5050,125.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241211,150828,57,100.00,KONEX,,,N,N,N,N, ,N,11410,1480,1,14.90,505724340,48370,188.93,9600,11410,9600,11410,8450,9930,10455.33,0.00,0,0,9930,9930,9930,9930,9930,9930,9930,135,1480,500,6350,10,1,27025220,3084,77.09,12.50,12,0.18,148.00,913.00,19570,20241024,-41.70,5050,20231221,125.94,19570,-41.70,20241024,5300,115.28,20240102,19570,-41.70,20241024,5050,125.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241211,140856,57,100.00,KONEX,,,N,N,N,N, ,N,11410,1480,1,14.90,434947710,42166,164.70,9600,11410,9600,11410,8450,9930,10315.13,0.00,0,0,9930,9930,9930,9930,9930,9930,9930,135,1480,500,6350,10,1,27025220,3084,77.09,12.50,12,0.16,148.00,913.00,19570,20241024,-41.70,5050,20231221,125.94,19570,-41.70,20241024,5300,115.28,20240102,19570,-41.70,20241024,5050,125.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241211,130858,57,100.00,KONEX,,,N,N,N,N, ,N,11400,1470,2,14.80,425009600,41295,161.30,9600,11410,9600,11410,8450,9930,10292.04,0.00,0,0,9930,9930,9930,9930,9930,9930,9930,135,1480,500,6350,10,1,27025220,3081,77.03,12.49,12,0.15,148.00,913.00,19570,20241024,-41.75,5050,20231221,125.74,19570,-41.75,20241024,5300,115.09,20240102,19570,-41.75,20241024,5050,125.74,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241211,120859,57,100.00,KONEX,,,N,N,N,N, ,N,11410,1480,1,14.90,404693350,39514,154.34,9600,11410,9600,11410,8450,9930,10241.77,0.00,0,0,9930,9930,9930,9930,9930,9930,9930,135,1480,500,6350,10,1,27025220,3084,77.09,12.50,12,0.15,148.00,913.00,19570,20241024,-41.70,5050,20231221,125.94,19570,-41.70,20241024,5300,115.28,20240102,19570,-41.70,20241024,5050,125.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241211,110855,57,100.00,KONEX,,,N,N,N,N, ,N,11410,1480,1,14.90,381650240,37471,146.36,9600,11410,9600,11410,8450,9930,10185.22,0.00,0,0,9930,9930,9930,9930,9930,9930,9930,135,1480,500,6350,10,1,27025220,3084,77.09,12.50,12,0.14,148.00,913.00,19570,20241024,-41.70,5050,20231221,125.94,19570,-41.70,20241024,5300,115.28,20240102,19570,-41.70,20241024,5050,125.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241211,100857,57,100.00,KONEX,,,N,N,N,N, ,N,10700,770,2,7.75,300478080,30286,118.30,9600,10940,9600,11410,8450,9930,9921.35,0.00,0,0,9930,9930,9930,9930,9930,9930,9930,135,1480,500,6350,10,1,27025220,2892,72.30,11.72,12,0.11,148.00,913.00,19570,20241024,-45.32,5050,20231221,111.88,19570,-45.32,20241024,5300,101.89,20240102,19570,-45.32,20241024,5050,111.88,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241211,090901,57,100.00,KONEX,,,N,N,N,N, ,N,10380,450,2,4.53,63906010,6615,25.84,9600,10500,9600,11410,8450,9930,9660.77,0.00,0,0,9930,9930,9930,9930,9930,9930,9930,135,1480,500,6350,10,1,27025220,2805,70.14,11.37,12,0.02,148.00,913.00,19570,20241024,-46.96,5050,20231221,105.54,19570,-46.96,20241024,5300,95.85,20240102,19570,-46.96,20241024,5050,105.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241210,160850,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,254227860,25602,56.03,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.09,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241210,150851,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,249014610,25077,54.88,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.09,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241210,140851,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,236939730,23861,52.22,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.09,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241210,130851,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,235678620,23734,51.94,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.09,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241210,120850,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,228787200,23040,50.42,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.09,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241210,110850,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,187101060,18842,41.24,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.07,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241210,100850,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,160756770,16189,35.43,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.06,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241210,090856,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,92537670,9319,20.39,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.03,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241209,160848,57,100.00,KONEX,,,N,N,N,N, ,N,11680,-1970,5,-14.43,572169570,45694,138.63,14200,14200,11680,15690,11610,13650,12522.93,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3157,78.92,12.79,12,0.17,148.00,913.00,19570,20241024,-40.32,5050,20231221,131.29,19570,-40.32,20241024,5300,120.38,20240102,19570,-40.32,20241024,5050,131.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241209,150848,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-1650,5,-12.09,538273690,42818,129.90,14200,14200,11920,15690,11610,13650,12571.20,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3243,81.08,13.14,12,0.16,148.00,913.00,19570,20241024,-38.68,5050,20231221,137.62,19570,-38.68,20241024,5300,126.42,20240102,19570,-38.68,20241024,5050,137.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241209,140849,57,100.00,KONEX,,,N,N,N,N, ,N,11920,-1730,5,-12.67,487792230,38616,117.15,14200,14200,11920,15690,11610,13650,12631.87,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3221,80.54,13.06,12,0.14,148.00,913.00,19570,20241024,-39.09,5050,20231221,136.04,19570,-39.09,20241024,5300,124.91,20240102,19570,-39.09,20241024,5050,136.04,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241209,130852,57,100.00,KONEX,,,N,N,N,N, ,N,12160,-1490,5,-10.92,416986570,32722,99.27,14200,14200,11990,15690,11610,13650,12743.31,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3286,82.16,13.32,12,0.12,148.00,913.00,19570,20241024,-37.86,5050,20231221,140.79,19570,-37.86,20241024,5300,129.43,20240102,19570,-37.86,20241024,5050,140.79,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241209,120848,57,100.00,KONEX,,,N,N,N,N, ,N,12640,-1010,5,-7.40,274860710,21037,63.82,14200,14200,12160,15690,11610,13650,13065.58,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3416,85.41,13.84,12,0.08,148.00,913.00,19570,20241024,-35.41,5050,20231221,150.30,19570,-35.41,20241024,5300,138.49,20240102,19570,-35.41,20241024,5050,150.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241209,110849,57,100.00,KONEX,,,N,N,N,N, ,N,13350,-300,5,-2.20,90478080,6780,20.57,14200,14200,13190,15690,11610,13650,13344.85,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3608,90.20,14.62,12,0.03,148.00,913.00,19570,20241024,-31.78,5050,20231221,164.36,19570,-31.78,20241024,5300,151.89,20240102,19570,-31.78,20241024,5050,164.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241209,100847,57,100.00,KONEX,,,N,N,N,N, ,N,13200,-450,5,-3.30,40124610,2975,9.03,14200,14200,13200,15690,11610,13650,13487.26,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3567,89.19,14.46,12,0.01,148.00,913.00,19570,20241024,-32.55,5050,20231221,161.39,19570,-32.55,20241024,5300,149.06,20240102,19570,-32.55,20241024,5050,161.39,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241209,090842,57,100.00,KONEX,,,N,N,N,N, ,N,14100,450,2,3.30,10793850,761,2.31,14200,14200,14100,15690,11610,13650,14183.77,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3811,95.27,15.44,12,0.00,148.00,913.00,19570,20241024,-27.95,5050,20231221,179.21,19570,-27.95,20241024,5300,166.04,20240102,19570,-27.95,20241024,5050,179.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241206,160840,57,100.00,KONEX,,,N,N,N,N, ,N,13650,-650,5,-4.55,458380010,32962,274.84,14500,14880,13300,16440,12160,14300,13910.19,0.00,0,0,14833,14566,14033,13766,13233,14700,13900,135,2140,500,9150,10,1,27025220,3689,92.23,14.95,12,0.12,148.00,913.00,19570,20241024,-30.25,5050,20231221,170.30,19570,-30.25,20241024,5300,157.55,20240102,19570,-30.25,20241024,5050,170.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241206,150845,57,100.00,KONEX,,,N,N,N,N, ,N,13760,-540,5,-3.78,421110590,30233,252.09,14500,14880,13300,16440,12160,14300,13928.84,0.00,0,0,14833,14566,14033,13766,13233,14700,13900,135,2140,500,9150,10,1,27025220,3719,92.97,15.07,12,0.11,148.00,913.00,19570,20241024,-29.69,5050,20231221,172.48,19570,-29.69,20241024,5300,159.62,20240102,19570,-29.69,20241024,5050,172.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241206,140842,57,100.00,KONEX,,,N,N,N,N, ,N,13720,-580,5,-4.06,408495980,29308,244.38,14500,14880,13300,16440,12160,14300,13938.04,0.00,0,0,14833,14566,14033,13766,13233,14700,13900,135,2140,500,9150,10,1,27025220,3708,92.70,15.03,12,0.11,148.00,913.00,19570,20241024,-29.89,5050,20231221,171.68,19570,-29.89,20241024,5300,158.87,20240102,19570,-29.89,20241024,5050,171.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241206,130843,57,100.00,KONEX,,,N,N,N,N, ,N,13540,-760,5,-5.31,380298140,27234,227.08,14500,14880,13300,16440,12160,14300,13964.09,0.00,0,0,14833,14566,14033,13766,13233,14700,13900,135,2140,500,9150,10,1,27025220,3659,91.49,14.83,12,0.10,148.00,913.00,19570,20241024,-30.81,5050,20231221,168.12,19570,-30.81,20241024,5300,155.47,20240102,19570,-30.81,20241024,5050,168.12,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241206,120838,57,100.00,KONEX,,,N,N,N,N, ,N,13780,-520,5,-3.64,365764350,26172,218.23,14500,14880,13300,16440,12160,14300,13975.41,0.00,0,0,14833,14566,14033,13766,13233,14700,13900,135,2140,500,9150,10,1,27025220,3724,93.11,15.09,12,0.10,148.00,913.00,19570,20241024,-29.59,5050,20231221,172.87,19570,-29.59,20241024,5300,160.00,20240102,19570,-29.59,20241024,5050,172.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241206,110834,57,100.00,KONEX,,,N,N,N,N, ,N,13650,-650,5,-4.55,230309580,16273,135.69,14500,14880,13650,16440,12160,14300,14152.87,0.00,0,0,14833,14566,14033,13766,13233,14700,13900,135,2140,500,9150,10,1,27025220,3689,92.23,14.95,12,0.06,148.00,913.00,19570,20241024,-30.25,5050,20231221,170.30,19570,-30.25,20241024,5300,157.55,20240102,19570,-30.25,20241024,5050,170.30,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241206,100835,57,100.00,KONEX,,,N,N,N,N, ,N,14050,-250,5,-1.75,148751910,10407,86.78,14500,14880,14000,16440,12160,14300,14293.45,0.00,0,0,14833,14566,14033,13766,13233,14700,13900,135,2140,500,9150,10,1,27025220,3797,94.93,15.39,12,0.04,148.00,913.00,19570,20241024,-28.21,5050,20231221,178.22,19570,-28.21,20241024,5300,165.09,20240102,19570,-28.21,20241024,5050,178.22,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241206,090842,57,100.00,KONEX,,,N,N,N,N, ,N,14500,200,2,1.40,73762080,5084,42.39,14500,14880,14500,16440,12160,14300,14508.67,0.00,0,0,14833,14566,14033,13766,13233,14700,13900,135,2140,500,9150,10,1,27025220,3919,97.97,15.88,12,0.02,148.00,913.00,19570,20241024,-25.91,5050,20231221,187.13,19570,-25.91,20241024,5300,173.58,20240102,19570,-25.91,20241024,5050,187.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241205,160826,57,100.00,KONEX,,,N,N,N,N, ,N,14300,350,2,2.51,165328790,11993,74.83,13990,14300,13500,16040,11860,13950,13785.44,0.00,0,0,14636,14292,13646,13302,12656,14465,13475,135,2090,500,8920,10,1,27025220,3865,96.62,15.66,12,0.04,148.00,913.00,19570,20241024,-26.93,5050,20231221,183.17,19570,-26.93,20241024,5300,169.81,20240102,19570,-26.93,20241024,5050,183.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241205,150831,57,100.00,KONEX,,,N,N,N,N, ,N,13990,40,2,0.29,155716710,11308,70.55,13990,14000,13500,16040,11860,13950,13770.49,0.00,0,0,14636,14292,13646,13302,12656,14465,13475,135,2090,500,8920,10,1,27025220,3781,94.53,15.32,12,0.04,148.00,913.00,19570,20241024,-28.51,5050,20231221,177.03,19570,-28.51,20241024,5300,163.96,20240102,19570,-28.51,20241024,5050,177.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241205,140817,57,100.00,KONEX,,,N,N,N,N, ,N,13890,-60,5,-0.43,128928710,9389,58.58,13990,13990,13500,16040,11860,13950,13731.89,0.00,0,0,14636,14292,13646,13302,12656,14465,13475,135,2090,500,8920,10,1,27025220,3754,93.85,15.21,12,0.03,148.00,913.00,19570,20241024,-29.02,5050,20231221,175.05,19570,-29.02,20241024,5300,162.08,20240102,19570,-29.02,20241024,5050,175.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241205,130827,57,100.00,KONEX,,,N,N,N,N, ,N,13800,-150,5,-1.08,101891530,7438,46.41,13990,13990,13500,16040,11860,13950,13698.78,0.00,0,0,14636,14292,13646,13302,12656,14465,13475,135,2090,500,8920,10,1,27025220,3729,93.24,15.12,12,0.03,148.00,913.00,19570,20241024,-29.48,5050,20231221,173.27,19570,-29.48,20241024,5300,160.38,20240102,19570,-29.48,20241024,5050,173.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241205,120828,57,100.00,KONEX,,,N,N,N,N, ,N,13890,-60,5,-0.43,100925530,7368,45.97,13990,13990,13500,16040,11860,13950,13697.82,0.00,0,0,14636,14292,13646,13302,12656,14465,13475,135,2090,500,8920,10,1,27025220,3754,93.85,15.21,12,0.03,148.00,913.00,19570,20241024,-29.02,5050,20231221,175.05,19570,-29.02,20241024,5300,162.08,20240102,19570,-29.02,20241024,5050,175.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241205,110826,57,100.00,KONEX,,,N,N,N,N, ,N,13770,-180,5,-1.29,81333590,5948,37.11,13990,13990,13500,16040,11860,13950,13674.11,0.00,0,0,14636,14292,13646,13302,12656,14465,13475,135,2090,500,8920,10,1,27025220,3721,93.04,15.08,12,0.02,148.00,913.00,19570,20241024,-29.64,5050,20231221,172.67,19570,-29.64,20241024,5300,159.81,20240102,19570,-29.64,20241024,5050,172.67,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241205,100823,57,100.00,KONEX,,,N,N,N,N, ,N,13760,-190,5,-1.36,68783970,5036,31.42,13990,13990,13500,16040,11860,13950,13658.45,0.00,0,0,14636,14292,13646,13302,12656,14465,13475,135,2090,500,8920,10,1,27025220,3719,92.97,15.07,12,0.02,148.00,913.00,19570,20241024,-29.69,5050,20231221,172.48,19570,-29.69,20241024,5300,159.62,20240102,19570,-29.69,20241024,5050,172.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241205,090830,57,100.00,KONEX,,,N,N,N,N, ,N,13600,-350,5,-2.51,1949140,143,0.89,13990,13990,13600,16040,11860,13950,13630.35,0.00,0,0,14636,14292,13646,13302,12656,14465,13475,135,2090,500,8920,10,1,27025220,3675,91.89,14.90,12,0.00,148.00,913.00,19570,20241024,-30.51,5050,20231221,169.31,19570,-30.51,20241024,5300,156.60,20240102,19570,-30.51,20241024,5050,169.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241204,160813,57,100.00,KONEX,,,N,N,N,N, ,N,13950,-50,5,-0.36,218024480,16028,29.47,13000,13990,13000,16100,11900,14000,13602.73,0.00,0,0,15400,14700,14200,13500,13000,14450,13250,135,2100,500,8960,10,1,27025220,3770,94.26,15.28,12,0.06,148.00,913.00,19570,20241024,-28.72,5050,20231221,176.24,19570,-28.72,20241024,5300,163.21,20240102,19570,-28.72,20241024,5050,176.24,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241204,150813,57,100.00,KONEX,,,N,N,N,N, ,N,13700,-300,5,-2.14,205864870,15145,27.85,13000,13990,13000,16100,11900,14000,13592.93,0.00,0,0,15400,14700,14200,13500,13000,14450,13250,135,2100,500,8960,10,1,27025220,3702,92.57,15.01,12,0.06,148.00,913.00,19570,20241024,-29.99,5050,20231221,171.29,19570,-29.99,20241024,5300,158.49,20240102,19570,-29.99,20241024,5050,171.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241204,140814,57,100.00,KONEX,,,N,N,N,N, ,N,13600,-400,5,-2.86,196665670,14476,26.62,13000,13990,13000,16100,11900,14000,13585.64,0.00,0,0,15400,14700,14200,13500,13000,14450,13250,135,2100,500,8960,10,1,27025220,3675,91.89,14.90,12,0.05,148.00,913.00,19570,20241024,-30.51,5050,20231221,169.31,19570,-30.51,20241024,5300,156.60,20240102,19570,-30.51,20241024,5050,169.31,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241204,130810,57,100.00,KONEX,,,N,N,N,N, ,N,13610,-390,5,-2.79,172462080,12717,23.38,13000,13990,13000,16100,11900,14000,13561.54,0.00,0,0,15400,14700,14200,13500,13000,14450,13250,135,2100,500,8960,10,1,27025220,3678,91.96,14.91,12,0.05,148.00,913.00,19570,20241024,-30.45,5050,20231221,169.50,19570,-30.45,20241024,5300,156.79,20240102,19570,-30.45,20241024,5050,169.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241204,120805,57,100.00,KONEX,,,N,N,N,N, ,N,13900,-100,5,-0.71,155798020,11504,21.15,13000,13990,13000,16100,11900,14000,13542.94,0.00,0,0,15400,14700,14200,13500,13000,14450,13250,135,2100,500,8960,10,1,27025220,3757,93.92,15.22,12,0.04,148.00,913.00,19570,20241024,-28.97,5050,20231221,175.25,19570,-28.97,20241024,5300,162.26,20240102,19570,-28.97,20241024,5050,175.25,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241204,110756,57,100.00,KONEX,,,N,N,N,N, ,N,13800,-200,5,-1.43,132977640,9847,18.11,13000,13990,13000,16100,11900,14000,13504.38,0.00,0,0,15400,14700,14200,13500,13000,14450,13250,135,2100,500,8960,10,1,27025220,3729,93.24,15.12,12,0.04,148.00,913.00,19570,20241024,-29.48,5050,20231221,173.27,19570,-29.48,20241024,5300,160.38,20240102,19570,-29.48,20241024,5050,173.27,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241204,100801,57,100.00,KONEX,,,N,N,N,N, ,N,13850,-150,5,-1.07,114910970,8549,15.72,13000,13900,13000,16100,11900,14000,13441.45,0.00,0,0,15400,14700,14200,13500,13000,14450,13250,135,2100,500,8960,10,1,27025220,3743,93.58,15.17,12,0.03,148.00,913.00,19570,20241024,-29.23,5050,20231221,174.26,19570,-29.23,20241024,5300,161.32,20240102,19570,-29.23,20241024,5050,174.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241204,090817,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-500,5,-3.57,37450300,2835,5.21,13000,13900,13000,16100,11900,14000,13209.98,0.00,0,0,15400,14700,14200,13500,13000,14450,13250,135,2100,500,8960,10,1,27025220,3648,91.22,14.79,12,0.01,148.00,913.00,19570,20241024,-31.02,5050,20231221,167.33,19570,-31.02,20241024,5300,154.72,20240102,19570,-31.02,20241024,5050,167.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241203,160845,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-790,5,-5.34,757528590,54386,140.53,14900,14900,13700,17000,12580,14790,13928.74,0.00,0,0,16610,15700,15090,14180,13570,15395,13875,135,2210,500,9460,10,1,27025220,3784,94.59,15.33,12,0.20,148.00,913.00,19570,20241024,-28.46,5050,20231221,177.23,19570,-28.46,20241024,5300,164.15,20240102,19570,-28.46,20241024,5050,177.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241203,150919,57,100.00,KONEX,,,N,N,N,N, ,N,14150,-640,5,-4.33,753115550,54071,139.72,14900,14900,13700,17000,12580,14790,13928.27,0.00,0,0,16610,15700,15090,14180,13570,15395,13875,135,2210,500,9460,10,1,27025220,3824,95.61,15.50,12,0.20,148.00,913.00,19570,20241024,-27.70,5050,20231221,180.20,19570,-27.70,20241024,5300,166.98,20240102,19570,-27.70,20241024,5050,180.20,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241203,140904,57,100.00,KONEX,,,N,N,N,N, ,N,14100,-690,5,-4.67,747377280,53664,138.67,14900,14900,13700,17000,12580,14790,13926.98,0.00,0,0,16610,15700,15090,14180,13570,15395,13875,135,2210,500,9460,10,1,27025220,3811,95.27,15.44,12,0.20,148.00,913.00,19570,20241024,-27.95,5050,20231221,179.21,19570,-27.95,20241024,5300,166.04,20240102,19570,-27.95,20241024,5050,179.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241203,130906,57,100.00,KONEX,,,N,N,N,N, ,N,13910,-880,5,-5.95,720226620,51713,133.63,14900,14900,13700,17000,12580,14790,13927.38,0.00,0,0,16610,15700,15090,14180,13570,15395,13875,135,2210,500,9460,10,1,27025220,3759,93.99,15.24,12,0.19,148.00,913.00,19570,20241024,-28.92,5050,20231221,175.45,19570,-28.92,20241024,5300,162.45,20240102,19570,-28.92,20241024,5050,175.45,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241203,120917,57,100.00,KONEX,,,N,N,N,N, ,N,13840,-950,5,-6.42,582094570,41788,107.98,14900,14900,13700,17000,12580,14790,13929.71,0.00,0,0,16610,15700,15090,14180,13570,15395,13875,135,2210,500,9460,10,1,27025220,3740,93.51,15.16,12,0.15,148.00,913.00,19570,20241024,-29.28,5050,20231221,174.06,19570,-29.28,20241024,5300,161.13,20240102,19570,-29.28,20241024,5050,174.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241203,110859,57,100.00,KONEX,,,N,N,N,N, ,N,13840,-950,5,-6.42,420668780,30124,77.84,14900,14900,13700,17000,12580,14790,13964.57,0.00,0,0,16610,15700,15090,14180,13570,15395,13875,135,2210,500,9460,10,1,27025220,3740,93.51,15.16,12,0.11,148.00,913.00,19570,20241024,-29.28,5050,20231221,174.06,19570,-29.28,20241024,5300,161.13,20240102,19570,-29.28,20241024,5050,174.06,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241203,100844,57,100.00,KONEX,,,N,N,N,N, ,N,14100,-690,5,-4.67,97463870,6848,17.70,14900,14900,14050,17000,12580,14790,14232.46,0.00,0,0,16610,15700,15090,14180,13570,15395,13875,135,2210,500,9460,10,1,27025220,3811,95.27,15.44,12,0.03,148.00,913.00,19570,20241024,-27.95,5050,20231221,179.21,19570,-27.95,20241024,5300,166.04,20240102,19570,-27.95,20241024,5050,179.21,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241203,090835,57,100.00,KONEX,,,N,N,N,N, ,N,14790,0,3,0.00,5912330,397,1.03,14900,14900,14790,17000,12580,14790,14892.52,0.00,0,0,16610,15700,15090,14180,13570,15395,13875,135,2210,500,9460,10,1,27025220,3997,99.93,16.20,12,0.00,148.00,913.00,19570,20241024,-24.43,5050,20231221,192.87,19570,-24.43,20241024,5300,179.06,20240102,19570,-24.43,20241024,5050,192.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241202,160823,57,100.00,KONEX,,,N,N,N,N, ,N,14790,-720,5,-4.64,574297120,38700,565.87,16000,16000,14480,17830,13190,15510,14839.72,0.00,0,0,16236,15872,15636,15272,15036,16055,15455,135,2320,500,9920,10,1,27025220,3997,99.93,16.20,12,0.14,148.00,913.00,19570,20241024,-24.43,5050,20231221,192.87,19570,-24.43,20241024,5300,179.06,20240102,19570,-24.43,20241024,5050,192.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241202,150927,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-1010,5,-6.51,560512870,37751,552.00,16000,16000,14480,17830,13190,15510,14847.63,0.00,0,0,16236,15872,15636,15272,15036,16055,15455,135,2320,500,9920,10,1,27025220,3919,97.97,15.88,12,0.14,148.00,913.00,19570,20241024,-25.91,5050,20231221,187.13,19570,-25.91,20241024,5300,173.58,20240102,19570,-25.91,20241024,5050,187.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241202,140842,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-1010,5,-6.51,328414820,22095,323.07,16000,16000,14500,17830,13190,15510,14863.76,0.00,0,0,16236,15872,15636,15272,15036,16055,15455,135,2320,500,9920,10,1,27025220,3919,97.97,15.88,12,0.08,148.00,913.00,19570,20241024,-25.91,5050,20231221,187.13,19570,-25.91,20241024,5300,173.58,20240102,19570,-25.91,20241024,5050,187.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241202,130835,57,100.00,KONEX,,,N,N,N,N, ,N,14990,-520,5,-3.35,223196360,14898,217.84,16000,16000,14500,17830,13190,15510,14981.63,0.00,0,0,16236,15872,15636,15272,15036,16055,15455,135,2320,500,9920,10,1,27025220,4051,101.28,16.42,12,0.06,148.00,913.00,19570,20241024,-23.40,5050,20231221,196.83,19570,-23.40,20241024,5300,182.83,20240102,19570,-23.40,20241024,5050,196.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241202,120853,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-510,5,-3.29,121864590,8128,118.85,16000,16000,14500,17830,13190,15510,14993.18,0.00,0,0,16236,15872,15636,15272,15036,16055,15455,135,2320,500,9920,10,1,27025220,4054,101.35,16.43,12,0.03,148.00,913.00,19570,20241024,-23.35,5050,20231221,197.03,19570,-23.35,20241024,5300,183.02,20240102,19570,-23.35,20241024,5050,197.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241202,110807,57,100.00,KONEX,,,N,N,N,N, ,N,14980,-530,5,-3.42,82582020,5507,80.52,16000,16000,14500,17830,13190,15510,14995.83,0.00,0,0,16236,15872,15636,15272,15036,16055,15455,135,2320,500,9920,10,1,27025220,4048,101.22,16.41,12,0.02,148.00,913.00,19570,20241024,-23.45,5050,20231221,196.63,19570,-23.45,20241024,5300,182.64,20240102,19570,-23.45,20241024,5050,196.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241202,100815,57,100.00,KONEX,,,N,N,N,N, ,N,14970,-540,5,-3.48,74819910,4989,72.95,16000,16000,14500,17830,13190,15510,14996.98,0.00,0,0,16236,15872,15636,15272,15036,16055,15455,135,2320,500,9920,10,1,27025220,4046,101.15,16.40,12,0.02,148.00,913.00,19570,20241024,-23.51,5050,20231221,196.44,19570,-23.51,20241024,5300,182.45,20240102,19570,-23.51,20241024,5050,196.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|
|
20241202,090812,57,100.00,KONEX,,,N,N,N,N, ,N,15100,-410,5,-2.64,6357780,417,6.10,16000,16000,15100,17830,13190,15510,15246.47,0.00,0,0,16236,15872,15636,15272,15036,16055,15455,135,2320,500,9920,10,1,27025220,4081,102.03,16.54,12,0.00,148.00,913.00,19570,20241024,-22.84,5050,20231221,199.01,19570,-22.84,20241024,5300,184.91,20240102,19570,-22.84,20241024,5050,199.01,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
|