2024-11-17 15:27:48 +09:00
|
|
|
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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,161020,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8180,-20,5,-0.24,6226630,772,106.48,8390,8390,7200,9430,6970,8200,8065.58,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,305,12.64,0.97,12,0.02,647.00,8433.00,13000,20240223,-37.08,7200,20241129,13.61,13000,-37.08,20240223,7200,13.61,20241129,13000,-37.08,20240223,7200,13.61,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241129,151037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-10,5,-0.12,5441350,676,93.24,8390,8390,7200,9430,6970,8200,8049.33,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,305,12.66,0.97,12,0.02,647.00,8433.00,13000,20240223,-37.00,7200,20241129,13.75,13000,-37.00,20240223,7200,13.75,20241129,13000,-37.00,20240223,7200,13.75,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241129,141040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-10,5,-0.12,5441350,676,93.24,8390,8390,7200,9430,6970,8200,8049.33,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,305,12.66,0.97,12,0.02,647.00,8433.00,13000,20240223,-37.00,7200,20241129,13.75,13000,-37.00,20240223,7200,13.75,20241129,13000,-37.00,20240223,7200,13.75,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241129,131036,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-10,5,-0.12,5393160,670,92.41,8390,8390,7200,9430,6970,8200,8049.49,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,305,12.66,0.97,12,0.02,647.00,8433.00,13000,20240223,-37.00,7200,20241129,13.75,13000,-37.00,20240223,7200,13.75,20241129,13000,-37.00,20240223,7200,13.75,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241129,121037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-10,5,-0.12,5393160,670,92.41,8390,8390,7200,9430,6970,8200,8049.49,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,305,12.66,0.97,12,0.02,647.00,8433.00,13000,20240223,-37.00,7200,20241129,13.75,13000,-37.00,20240223,7200,13.75,20241129,13000,-37.00,20240223,7200,13.75,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241129,111040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,0,3,0.00,5345970,664,91.59,8390,8390,7200,9430,6970,8200,8051.16,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,306,12.67,0.97,12,0.02,647.00,8433.00,13000,20240223,-36.92,7200,20241129,13.89,13000,-36.92,20240223,7200,13.89,20241129,13000,-36.92,20240223,7200,13.89,20241129,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241129,101033,57,100.00,KONEX,,,N,N,N,N, ,N,8280,80,2,0.98,2421470,302,41.66,8390,8390,8000,9430,6970,8200,8018.11,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,309,12.80,0.98,12,0.01,647.00,8433.00,13000,20240223,-36.31,7560,20241111,9.52,13000,-36.31,20240223,7560,9.52,20241111,13000,-36.31,20240223,7560,9.52,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241129,091036,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,8390,1,0.14,8390,8390,8390,9430,6970,8200,8390.00,1.91,0,0,8580,8390,8200,8010,7820,8295,7915,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,161022,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-70,5,-0.85,5827610,725,160.75,8390,8390,8010,9510,7030,8270,8038.08,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,306,12.67,0.97,12,0.02,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241128,151042,57,100.00,KONEX,,,N,N,N,N, ,N,8210,-60,5,-0.73,5015810,626,138.80,8390,8390,8010,9510,7030,8270,8012.48,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,306,12.69,0.97,12,0.02,647.00,8433.00,13000,20240223,-36.85,7560,20241111,8.60,13000,-36.85,20240223,7560,8.60,20241111,13000,-36.85,20240223,7560,8.60,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241128,141039,57,100.00,KONEX,,,N,N,N,N, ,N,8260,-10,5,-0.12,1626970,203,45.01,8390,8390,8010,9510,7030,8270,8014.63,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,308,12.77,0.98,12,0.01,647.00,8433.00,13000,20240223,-36.46,7560,20241111,9.26,13000,-36.46,20240223,7560,9.26,20241111,13000,-36.46,20240223,7560,9.26,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241128,131037,57,100.00,KONEX,,,N,N,N,N, ,N,8260,-10,5,-0.12,1626970,203,45.01,8390,8390,8010,9510,7030,8270,8014.63,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,308,12.77,0.98,12,0.01,647.00,8433.00,13000,20240223,-36.46,7560,20241111,9.26,13000,-36.46,20240223,7560,9.26,20241111,13000,-36.46,20240223,7560,9.26,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241128,121040,57,100.00,KONEX,,,N,N,N,N, ,N,8320,50,2,0.60,1618710,202,44.79,8390,8390,8010,9510,7030,8270,8013.42,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,310,12.86,0.99,12,0.01,647.00,8433.00,13000,20240223,-36.00,7560,20241111,10.05,13000,-36.00,20240223,7560,10.05,20241111,13000,-36.00,20240223,7560,10.05,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241128,111043,57,100.00,KONEX,,,N,N,N,N, ,N,8320,50,2,0.60,1618710,202,44.79,8390,8390,8010,9510,7030,8270,8013.42,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,310,12.86,0.99,12,0.01,647.00,8433.00,13000,20240223,-36.00,7560,20241111,10.05,13000,-36.00,20240223,7560,10.05,20241111,13000,-36.00,20240223,7560,10.05,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241128,101040,57,100.00,KONEX,,,N,N,N,N, ,N,8390,120,2,1.45,8390,1,0.22,8390,8390,8390,9510,7030,8270,8390.00,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
|
|
|
|
20241128,091035,57,100.00,KONEX,,,N,N,N,N, ,N,8270,0,3,0.00,0,0,0.00,0,0,0,9510,7030,8270,0.00,1.91,0,0,8623,8446,8223,8046,7823,8535,8135,19,1240,500,5450,10,1,3726079,308,12.78,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.38,7560,20241111,9.39,13000,-36.38,20240223,7560,9.39,20241111,13000,-36.38,20240223,7560,9.39,20241111,0.00,N,200580,500,18 억,,71286,N,N,0,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,161012,57,100.00,KONEX,,,N,N,N,N, ,N,8270,-20,5,-0.24,3641460,451,26.81,8200,8400,8000,9530,7050,8290,8074.19,1.92,0,0,10083,9186,8593,7696,7103,8890,7400,19,1240,500,5470,10,1,3726079,308,12.78,0.98,12,0.01,647.00,8433.00,13000,20240223,-36.38,7560,20241111,9.39,13000,-36.38,20240223,7560,9.39,20241111,13000,-36.38,20240223,7560,9.39,20241111,0.00,N,200580,500,18 억,,71586,N,N,0,N,00,N
|
|
|
|
|
20241127,151032,57,100.00,KONEX,,,N,N,N,N, ,N,8270,-20,5,-0.24,2855810,356,21.17,8200,8400,8000,9530,7050,8290,8021.94,1.92,0,0,10083,9186,8593,7696,7103,8890,7400,19,1240,500,5470,10,1,3726079,308,12.78,0.98,12,0.01,647.00,8433.00,13000,20240223,-36.38,7560,20241111,9.39,13000,-36.38,20240223,7560,9.39,20241111,13000,-36.38,20240223,7560,9.39,20241111,0.00,N,200580,500,18 억,,71586,N,N,0,N,00,N
|
|
|
|
|
20241127,141029,57,100.00,KONEX,,,N,N,N,N, ,N,8270,-20,5,-0.24,2685540,335,19.92,8200,8400,8000,9530,7050,8290,8016.54,1.92,0,0,10083,9186,8593,7696,7103,8890,7400,19,1240,500,5470,10,1,3726079,308,12.78,0.98,12,0.01,647.00,8433.00,13000,20240223,-36.38,7560,20241111,9.39,13000,-36.38,20240223,7560,9.39,20241111,13000,-36.38,20240223,7560,9.39,20241111,0.00,N,200580,500,18 억,,71586,N,N,0,N,00,N
|
|
|
|
|
20241127,131024,57,100.00,KONEX,,,N,N,N,N, ,N,8280,-10,5,-0.12,2459710,307,18.25,8200,8400,8000,9530,7050,8290,8012.08,1.92,0,0,10083,9186,8593,7696,7103,8890,7400,19,1240,500,5470,10,1,3726079,309,12.80,0.98,12,0.01,647.00,8433.00,13000,20240223,-36.31,7560,20241111,9.52,13000,-36.31,20240223,7560,9.52,20241111,13000,-36.31,20240223,7560,9.52,20241111,0.00,N,200580,500,18 억,,71586,N,N,0,N,00,N
|
|
|
|
|
20241127,121034,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-290,5,-3.50,2451430,306,18.19,8200,8400,8000,9530,7050,8290,8011.21,1.92,0,0,10083,9186,8593,7696,7103,8890,7400,19,1240,500,5470,10,1,3726079,298,12.36,0.95,12,0.01,647.00,8433.00,13000,20240223,-38.46,7560,20241111,5.82,13000,-38.46,20240223,7560,5.82,20241111,13000,-38.46,20240223,7560,5.82,20241111,0.00,N,200580,500,18 억,,71586,N,N,0,N,00,N
|
|
|
|
|
20241127,111030,57,100.00,KONEX,,,N,N,N,N, ,N,8400,110,2,1.33,49400,6,0.36,8200,8400,8200,9530,7050,8290,8233.33,1.92,0,0,10083,9186,8593,7696,7103,8890,7400,19,1240,500,5470,10,1,3726079,313,12.98,1.00,12,0.00,647.00,8433.00,13000,20240223,-35.38,7560,20241111,11.11,13000,-35.38,20240223,7560,11.11,20241111,13000,-35.38,20240223,7560,11.11,20241111,0.00,N,200580,500,18 억,,71586,N,N,0,N,00,N
|
|
|
|
|
20241127,101030,57,100.00,KONEX,,,N,N,N,N, ,N,8400,110,2,1.33,49400,6,0.36,8200,8400,8200,9530,7050,8290,8233.33,1.92,0,0,10083,9186,8593,7696,7103,8890,7400,19,1240,500,5470,10,1,3726079,313,12.98,1.00,12,0.00,647.00,8433.00,13000,20240223,-35.38,7560,20241111,11.11,13000,-35.38,20240223,7560,11.11,20241111,13000,-35.38,20240223,7560,11.11,20241111,0.00,N,200580,500,18 억,,71586,N,N,0,N,00,N
|
|
|
|
|
20241127,091030,57,100.00,KONEX,,,N,N,N,N, ,N,8400,110,2,1.33,49400,6,0.36,8200,8400,8200,9530,7050,8290,8233.33,1.92,0,0,10083,9186,8593,7696,7103,8890,7400,19,1240,500,5470,10,1,3726079,313,12.98,1.00,12,0.00,647.00,8433.00,13000,20240223,-35.38,7560,20241111,11.11,13000,-35.38,20240223,7560,11.11,20241111,13000,-35.38,20240223,7560,11.11,20241111,0.00,N,200580,500,18 억,,71586,N,N,0,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,161013,57,100.00,KONEX,,,N,N,N,N, ,N,8290,0,3,0.00,13508120,1682,4672.22,9490,9490,8000,9530,7050,8290,8030.99,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,309,12.81,0.98,12,0.05,647.00,8433.00,13000,20240223,-36.23,7560,20241111,9.66,13000,-36.23,20240223,7560,9.66,20241111,13000,-36.23,20240223,7560,9.66,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241126,151023,57,100.00,KONEX,,,N,N,N,N, ,N,8860,570,2,6.88,12861500,1604,4455.56,9490,9490,8000,9530,7050,8290,8018.39,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,330,13.69,1.05,12,0.04,647.00,8433.00,13000,20240223,-31.85,7560,20241111,17.20,13000,-31.85,20240223,7560,17.20,20241111,13000,-31.85,20240223,7560,17.20,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241126,141024,57,100.00,KONEX,,,N,N,N,N, ,N,8860,570,2,6.88,12861500,1604,4455.56,9490,9490,8000,9530,7050,8290,8018.39,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,330,13.69,1.05,12,0.04,647.00,8433.00,13000,20240223,-31.85,7560,20241111,17.20,13000,-31.85,20240223,7560,17.20,20241111,13000,-31.85,20240223,7560,17.20,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241126,131021,57,100.00,KONEX,,,N,N,N,N, ,N,8860,570,2,6.88,12861500,1604,4455.56,9490,9490,8000,9530,7050,8290,8018.39,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,330,13.69,1.05,12,0.04,647.00,8433.00,13000,20240223,-31.85,7560,20241111,17.20,13000,-31.85,20240223,7560,17.20,20241111,13000,-31.85,20240223,7560,17.20,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241126,121026,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-290,5,-3.50,12852640,1603,4452.78,9490,9490,8000,9530,7050,8290,8017.87,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,298,12.36,0.95,12,0.04,647.00,8433.00,13000,20240223,-38.46,7560,20241111,5.82,13000,-38.46,20240223,7560,5.82,20241111,13000,-38.46,20240223,7560,5.82,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241126,111030,57,100.00,KONEX,,,N,N,N,N, ,N,9380,1090,2,13.15,4828420,603,1675.00,9490,9490,8000,9530,7050,8290,8007.33,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,350,14.50,1.11,12,0.02,647.00,8433.00,13000,20240223,-27.85,7560,20241111,24.07,13000,-27.85,20240223,7560,24.07,20241111,13000,-27.85,20240223,7560,24.07,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241126,101037,57,100.00,KONEX,,,N,N,N,N, ,N,9380,1090,2,13.15,4828420,603,1675.00,9490,9490,8000,9530,7050,8290,8007.33,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,350,14.50,1.11,12,0.02,647.00,8433.00,13000,20240223,-27.85,7560,20241111,24.07,13000,-27.85,20240223,7560,24.07,20241111,13000,-27.85,20240223,7560,24.07,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241126,091028,57,100.00,KONEX,,,N,N,N,N, ,N,9490,1200,2,14.48,9490,1,2.78,9490,9490,9490,9530,7050,8290,9490.00,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,354,14.67,1.13,12,0.00,647.00,8433.00,13000,20240223,-27.00,7560,20241111,25.53,13000,-27.00,20240223,7560,25.53,20241111,13000,-27.00,20240223,7560,25.53,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,161000,57,100.00,KONEX,,,N,N,N,N, ,N,8290,290,2,3.62,283840,36,6.94,8990,8990,7840,9200,6800,8000,7884.44,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7560,20241111,9.66,13000,-36.23,20240223,7560,9.66,20241111,13000,-36.23,20240223,7560,9.66,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241125,151022,57,100.00,KONEX,,,N,N,N,N, ,N,8290,290,2,3.62,283840,36,6.94,8990,8990,7840,9200,6800,8000,7884.44,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7560,20241111,9.66,13000,-36.23,20240223,7560,9.66,20241111,13000,-36.23,20240223,7560,9.66,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241125,141018,57,100.00,KONEX,,,N,N,N,N, ,N,8990,990,2,12.38,8990,1,0.19,8990,8990,8990,9200,6800,8000,8990.00,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,335,13.89,1.07,12,0.00,647.00,8433.00,13000,20240223,-30.85,7560,20241111,18.92,13000,-30.85,20240223,7560,18.92,20241111,13000,-30.85,20240223,7560,18.92,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241125,131011,57,100.00,KONEX,,,N,N,N,N, ,N,8990,990,2,12.38,8990,1,0.19,8990,8990,8990,9200,6800,8000,8990.00,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,335,13.89,1.07,12,0.00,647.00,8433.00,13000,20240223,-30.85,7560,20241111,18.92,13000,-30.85,20240223,7560,18.92,20241111,13000,-30.85,20240223,7560,18.92,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241125,121022,57,100.00,KONEX,,,N,N,N,N, ,N,8990,990,2,12.38,8990,1,0.19,8990,8990,8990,9200,6800,8000,8990.00,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,335,13.89,1.07,12,0.00,647.00,8433.00,13000,20240223,-30.85,7560,20241111,18.92,13000,-30.85,20240223,7560,18.92,20241111,13000,-30.85,20240223,7560,18.92,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241125,111016,57,100.00,KONEX,,,N,N,N,N, ,N,8990,990,2,12.38,8990,1,0.19,8990,8990,8990,9200,6800,8000,8990.00,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,335,13.89,1.07,12,0.00,647.00,8433.00,13000,20240223,-30.85,7560,20241111,18.92,13000,-30.85,20240223,7560,18.92,20241111,13000,-30.85,20240223,7560,18.92,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241125,101004,57,100.00,KONEX,,,N,N,N,N, ,N,8990,990,2,12.38,8990,1,0.19,8990,8990,8990,9200,6800,8000,8990.00,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,335,13.89,1.07,12,0.00,647.00,8433.00,13000,20240223,-30.85,7560,20241111,18.92,13000,-30.85,20240223,7560,18.92,20241111,13000,-30.85,20240223,7560,18.92,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
|
|
|
|
20241125,091004,57,100.00,KONEX,,,N,N,N,N, ,N,8990,990,2,12.38,8990,1,0.19,8990,8990,8990,9200,6800,8000,8990.00,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,335,13.89,1.07,12,0.00,647.00,8433.00,13000,20240223,-30.85,7560,20241111,18.92,13000,-30.85,20240223,7560,18.92,20241111,13000,-30.85,20240223,7560,18.92,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160909,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-190,5,-2.32,4155530,519,926.79,8150,8190,8000,9410,6970,8190,8006.80,1.97,0,0,8316,8252,8126,8062,7936,8285,8095,19,1220,500,5400,10,1,3726079,298,12.36,0.95,12,0.01,647.00,8433.00,13000,20240223,-38.46,7560,20241111,5.82,13000,-38.46,20240223,7560,5.82,20241111,13000,-38.46,20240223,7560,5.82,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241122,150923,57,100.00,KONEX,,,N,N,N,N, ,N,8150,-40,5,-0.49,3923530,490,875.00,8150,8190,8000,9410,6970,8190,8007.20,1.97,0,0,8316,8252,8126,8062,7936,8285,8095,19,1220,500,5400,10,1,3726079,304,12.60,0.97,12,0.01,647.00,8433.00,13000,20240223,-37.31,7560,20241111,7.80,13000,-37.31,20240223,7560,7.80,20241111,13000,-37.31,20240223,7560,7.80,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241122,140925,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-190,5,-2.32,1547380,193,344.64,8150,8190,8000,9410,6970,8190,8017.51,1.97,0,0,8316,8252,8126,8062,7936,8285,8095,19,1220,500,5400,10,1,3726079,298,12.36,0.95,12,0.01,647.00,8433.00,13000,20240223,-38.46,7560,20241111,5.82,13000,-38.46,20240223,7560,5.82,20241111,13000,-38.46,20240223,7560,5.82,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241122,130918,57,100.00,KONEX,,,N,N,N,N, ,N,8190,0,3,0.00,187380,23,41.07,8150,8190,8000,9410,6970,8190,8146.96,1.97,0,0,8316,8252,8126,8062,7936,8285,8095,19,1220,500,5400,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241122,120926,57,100.00,KONEX,,,N,N,N,N, ,N,8190,0,3,0.00,187380,23,41.07,8150,8190,8000,9410,6970,8190,8146.96,1.97,0,0,8316,8252,8126,8062,7936,8285,8095,19,1220,500,5400,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241122,110916,57,100.00,KONEX,,,N,N,N,N, ,N,8190,0,3,0.00,171190,21,37.50,8150,8190,8150,9410,6970,8190,8151.90,1.97,0,0,8316,8252,8126,8062,7936,8285,8095,19,1220,500,5400,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241122,100935,57,100.00,KONEX,,,N,N,N,N, ,N,8190,0,3,0.00,0,0,0.00,0,0,0,9410,6970,8190,0.00,1.97,0,0,8316,8252,8126,8062,7936,8285,8095,19,1220,500,5400,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241122,090926,57,100.00,KONEX,,,N,N,N,N, ,N,8190,0,3,0.00,0,0,0.00,0,0,0,9410,6970,8190,0.00,1.97,0,0,8316,8252,8126,8062,7936,8285,8095,19,1220,500,5400,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160916,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-60,5,-0.73,451040,56,2.52,8190,8190,8000,9480,7020,8250,8054.29,1.97,0,0,8603,8426,8213,8036,7823,8445,8055,19,1230,500,5440,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241121,150935,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-60,5,-0.73,451040,56,2.52,8190,8190,8000,9480,7020,8250,8054.29,1.97,0,0,8603,8426,8213,8036,7823,8445,8055,19,1230,500,5440,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241121,140933,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-60,5,-0.73,418280,52,2.34,8190,8190,8000,9480,7020,8250,8043.85,1.97,0,0,8603,8426,8213,8036,7823,8445,8055,19,1230,500,5440,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241121,130926,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-60,5,-0.73,81900,10,0.45,8190,8190,8190,9480,7020,8250,8190.00,1.97,0,0,8603,8426,8213,8036,7823,8445,8055,19,1230,500,5440,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241121,120927,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-60,5,-0.73,81900,10,0.45,8190,8190,8190,9480,7020,8250,8190.00,1.97,0,0,8603,8426,8213,8036,7823,8445,8055,19,1230,500,5440,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241121,110929,57,100.00,KONEX,,,N,N,N,N, ,N,8250,0,3,0.00,0,0,0.00,0,0,0,9480,7020,8250,0.00,1.97,0,0,8603,8426,8213,8036,7823,8445,8055,19,1230,500,5440,10,1,3726079,307,12.75,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241121,100930,57,100.00,KONEX,,,N,N,N,N, ,N,8250,0,3,0.00,0,0,0.00,0,0,0,9480,7020,8250,0.00,1.97,0,0,8603,8426,8213,8036,7823,8445,8055,19,1230,500,5440,10,1,3726079,307,12.75,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
|
|
|
|
20241121,090930,57,100.00,KONEX,,,N,N,N,N, ,N,8250,0,3,0.00,0,0,0.00,0,0,0,9480,7020,8250,0.00,1.97,0,0,8603,8426,8213,8036,7823,8445,8055,19,1230,500,5440,10,1,3726079,307,12.75,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,73286,N,N,0,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160923,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-140,5,-1.67,17780380,2222,20200.00,8250,8390,8000,9640,7140,8390,8001.97,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,307,12.75,0.98,12,0.06,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241120,150934,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-140,5,-1.67,17780380,2222,20200.00,8250,8390,8000,9640,7140,8390,8001.97,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,307,12.75,0.98,12,0.06,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241120,140936,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-140,5,-1.67,16172130,2021,18372.73,8250,8390,8000,9640,7140,8390,8002.04,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,307,12.75,0.98,12,0.05,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241120,130939,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-140,5,-1.67,6555630,819,7445.45,8250,8390,8000,9640,7140,8390,8004.43,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,307,12.75,0.98,12,0.02,647.00,8433.00,13000,20240223,-36.54,7560,20241111,9.13,13000,-36.54,20240223,7560,9.13,20241111,13000,-36.54,20240223,7560,9.13,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241120,120936,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-390,5,-4.65,6547380,818,7436.36,8250,8390,8000,9640,7140,8390,8004.13,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,298,12.36,0.95,12,0.02,647.00,8433.00,13000,20240223,-38.46,7560,20241111,5.82,13000,-38.46,20240223,7560,5.82,20241111,13000,-38.46,20240223,7560,5.82,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241120,110939,57,100.00,KONEX,,,N,N,N,N, ,N,8380,-10,5,-0.12,98020,12,109.09,8250,8390,8000,9640,7140,8390,8168.33,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,312,12.95,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.54,7560,20241111,10.85,13000,-35.54,20240223,7560,10.85,20241111,13000,-35.54,20240223,7560,10.85,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241120,100936,57,100.00,KONEX,,,N,N,N,N, ,N,8380,-10,5,-0.12,98020,12,109.09,8250,8390,8000,9640,7140,8390,8168.33,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,312,12.95,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.54,7560,20241111,10.85,13000,-35.54,20240223,7560,10.85,20241111,13000,-35.54,20240223,7560,10.85,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241120,090936,57,100.00,KONEX,,,N,N,N,N, ,N,8390,0,3,0.00,0,0,0.00,0,0,0,9640,7140,8390,0.00,2.03,0,0,8650,8520,8260,8130,7870,8585,8195,19,1250,500,5530,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160844,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241119,150858,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241119,140858,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241119,130900,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241119,120851,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241119,110900,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241119,100924,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241119,090916,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160848,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-180,5,-2.15,15338750,1948,364.79,8400,8600,7660,9630,7130,8380,7874.10,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.05,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241118,150900,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-180,5,-2.15,15338750,1948,364.79,8400,8600,7660,9630,7130,8380,7874.10,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.05,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241118,140901,57,100.00,KONEX,,,N,N,N,N, ,N,8180,-200,5,-2.39,14760050,1877,351.50,8400,8600,7660,9630,7130,8380,7863.64,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,305,12.64,0.97,12,0.05,647.00,8433.00,13000,20240223,-37.08,7560,20241111,8.20,13000,-37.08,20240223,7560,8.20,20241111,13000,-37.08,20240223,7560,8.20,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241118,130858,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-180,5,-2.15,11152890,1427,267.23,8400,8600,7660,9630,7130,8380,7815.62,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.04,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241118,120900,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-180,5,-2.15,11152890,1427,267.23,8400,8600,7660,9630,7130,8380,7815.62,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.04,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241118,110900,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-180,5,-2.15,11152890,1427,267.23,8400,8600,7660,9630,7130,8380,7815.62,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.04,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241118,100849,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-390,5,-4.65,9906190,1271,238.01,8400,8600,7660,9630,7130,8380,7794.01,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,298,12.35,0.95,12,0.03,647.00,8433.00,13000,20240223,-38.54,7560,20241111,5.69,13000,-38.54,20240223,7560,5.69,20241111,13000,-38.54,20240223,7560,5.69,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241118,090849,57,100.00,KONEX,,,N,N,N,N, ,N,8600,220,2,2.63,50600,6,1.12,8400,8600,8400,9630,7130,8380,8433.33,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,320,13.29,1.02,12,0.00,647.00,8433.00,13000,20240223,-33.85,7560,20241111,13.76,13000,-33.85,20240223,7560,13.76,20241111,13000,-33.85,20240223,7560,13.76,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160920,57,100.00,KONEX,,,N,N,N,N, ,N,8380,240,2,2.95,4303770,534,164.31,8190,8380,7600,9360,6920,8140,8059.49,2.03,0,0,8513,8326,8013,7826,7513,8420,7920,19,1220,500,5370,10,1,3726079,312,12.95,0.99,12,0.01,647.00,8433.00,13000,20240223,-35.54,7560,20241111,10.85,13000,-35.54,20240223,7560,10.85,20241111,13000,-35.54,20240223,7560,10.85,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241115,150946,57,100.00,KONEX,,,N,N,N,N, ,N,8380,240,2,2.95,4303770,534,164.31,8190,8380,7600,9360,6920,8140,8059.49,2.03,0,0,8513,8326,8013,7826,7513,8420,7920,19,1220,500,5370,10,1,3726079,312,12.95,0.99,12,0.01,647.00,8433.00,13000,20240223,-35.54,7560,20241111,10.85,13000,-35.54,20240223,7560,10.85,20241111,13000,-35.54,20240223,7560,10.85,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241115,140936,57,100.00,KONEX,,,N,N,N,N, ,N,8140,0,3,0.00,1944770,245,75.38,8190,8190,7600,9360,6920,8140,7937.84,2.03,0,0,8513,8326,8013,7826,7513,8420,7920,19,1220,500,5370,10,1,3726079,303,12.58,0.97,12,0.01,647.00,8433.00,13000,20240223,-37.38,7560,20241111,7.67,13000,-37.38,20240223,7560,7.67,20241111,13000,-37.38,20240223,7560,7.67,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241115,130937,57,100.00,KONEX,,,N,N,N,N, ,N,8140,0,3,0.00,1944770,245,75.38,8190,8190,7600,9360,6920,8140,7937.84,2.03,0,0,8513,8326,8013,7826,7513,8420,7920,19,1220,500,5370,10,1,3726079,303,12.58,0.97,12,0.01,647.00,8433.00,13000,20240223,-37.38,7560,20241111,7.67,13000,-37.38,20240223,7560,7.67,20241111,13000,-37.38,20240223,7560,7.67,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241115,120940,57,100.00,KONEX,,,N,N,N,N, ,N,8190,50,2,0.61,1240420,158,48.62,8190,8190,7600,9360,6920,8140,7850.76,2.03,0,0,8513,8326,8013,7826,7513,8420,7920,19,1220,500,5370,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241115,110916,57,100.00,KONEX,,,N,N,N,N, ,N,8190,50,2,0.61,1240420,158,48.62,8190,8190,7600,9360,6920,8140,7850.76,2.03,0,0,8513,8326,8013,7826,7513,8420,7920,19,1220,500,5370,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241115,100915,57,100.00,KONEX,,,N,N,N,N, ,N,8190,50,2,0.61,1240420,158,48.62,8190,8190,7600,9360,6920,8140,7850.76,2.03,0,0,8513,8326,8013,7826,7513,8420,7920,19,1220,500,5370,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241115,090836,57,100.00,KONEX,,,N,N,N,N, ,N,8190,50,2,0.61,8190,1,0.31,8190,8190,8190,9360,6920,8140,8190.00,2.03,0,0,8513,8326,8013,7826,7513,8420,7920,19,1220,500,5370,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241114,160910,57,100.00,KONEX,,,N,N,N,N, ,N,8140,70,2,0.87,2534740,325,212.42,8000,8200,7700,9280,6860,8070,7799.20,2.03,0,0,8536,8302,8076,7842,7616,8420,7960,19,1210,500,5320,10,1,3726079,303,12.58,0.97,12,0.01,647.00,8433.00,13000,20240223,-37.38,7560,20241111,7.67,13000,-37.38,20240223,7560,7.67,20241111,13000,-37.38,20240223,7560,7.67,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241114,150916,57,100.00,KONEX,,,N,N,N,N, ,N,8140,70,2,0.87,2534740,325,212.42,8000,8200,7700,9280,6860,8070,7799.20,2.03,0,0,8536,8302,8076,7842,7616,8420,7960,19,1210,500,5320,10,1,3726079,303,12.58,0.97,12,0.01,647.00,8433.00,13000,20240223,-37.38,7560,20241111,7.67,13000,-37.38,20240223,7560,7.67,20241111,13000,-37.38,20240223,7560,7.67,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241114,140908,57,100.00,KONEX,,,N,N,N,N, ,N,8140,70,2,0.87,2534740,325,212.42,8000,8200,7700,9280,6860,8070,7799.20,2.03,0,0,8536,8302,8076,7842,7616,8420,7960,19,1210,500,5320,10,1,3726079,303,12.58,0.97,12,0.01,647.00,8433.00,13000,20240223,-37.38,7560,20241111,7.67,13000,-37.38,20240223,7560,7.67,20241111,13000,-37.38,20240223,7560,7.67,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241114,130909,57,100.00,KONEX,,,N,N,N,N, ,N,7700,-370,5,-4.58,2486600,319,208.50,8000,8200,7700,9280,6860,8070,7794.98,2.03,0,0,8536,8302,8076,7842,7616,8420,7960,19,1210,500,5320,10,1,3726079,287,11.90,0.91,12,0.01,647.00,8433.00,13000,20240223,-40.77,7560,20241111,1.85,13000,-40.77,20240223,7560,1.85,20241111,13000,-40.77,20240223,7560,1.85,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241114,120908,57,100.00,KONEX,,,N,N,N,N, ,N,8200,130,2,1.61,696200,87,56.86,8000,8200,8000,9280,6860,8070,8002.30,2.03,0,0,8536,8302,8076,7842,7616,8420,7960,19,1210,500,5320,10,1,3726079,306,12.67,0.97,12,0.00,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241114,110906,57,100.00,KONEX,,,N,N,N,N, ,N,8200,130,2,1.61,696200,87,56.86,8000,8200,8000,9280,6860,8070,8002.30,2.03,0,0,8536,8302,8076,7842,7616,8420,7960,19,1210,500,5320,10,1,3726079,306,12.67,0.97,12,0.00,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241114,100927,57,100.00,KONEX,,,N,N,N,N, ,N,8200,130,2,1.61,696200,87,56.86,8000,8200,8000,9280,6860,8070,8002.30,2.03,0,0,8536,8302,8076,7842,7616,8420,7960,19,1210,500,5320,10,1,3726079,306,12.67,0.97,12,0.00,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241114,090902,57,100.00,KONEX,,,N,N,N,N, ,N,8070,0,3,0.00,0,0,0.00,0,0,0,9280,6860,8070,0.00,2.03,0,0,8536,8302,8076,7842,7616,8420,7960,19,1210,500,5320,10,1,3726079,301,12.47,0.96,12,0.00,647.00,8433.00,13000,20240223,-37.92,7560,20241111,6.75,13000,-37.92,20240223,7560,6.75,20241111,13000,-37.92,20240223,7560,6.75,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241113,160550,57,100.00,KONEX,,,N,N,N,N, ,N,8070,-250,5,-3.00,1214130,153,45.54,8000,8310,7850,9560,7080,8320,7935.49,2.03,0,0,8733,8526,8163,7956,7593,8345,7775,19,1240,500,5490,10,1,3726079,301,12.47,0.96,12,0.00,647.00,8433.00,13000,20240223,-37.92,7560,20241111,6.75,13000,-37.92,20240223,7560,6.75,20241111,13000,-37.92,20240223,7560,6.75,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241113,150618,57,100.00,KONEX,,,N,N,N,N, ,N,8100,-220,5,-2.64,1133430,143,42.56,8000,8310,7850,9560,7080,8320,7926.08,2.03,0,0,8733,8526,8163,7956,7593,8345,7775,19,1240,500,5490,10,1,3726079,302,12.52,0.96,12,0.00,647.00,8433.00,13000,20240223,-37.69,7560,20241111,7.14,13000,-37.69,20240223,7560,7.14,20241111,13000,-37.69,20240223,7560,7.14,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241113,140614,57,100.00,KONEX,,,N,N,N,N, ,N,8180,-140,5,-1.68,956280,121,36.01,8000,8310,7850,9560,7080,8320,7903.14,2.03,0,0,8733,8526,8163,7956,7593,8345,7775,19,1240,500,5490,10,1,3726079,305,12.64,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.08,7560,20241111,8.20,13000,-37.08,20240223,7560,8.20,20241111,13000,-37.08,20240223,7560,8.20,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241113,130614,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-130,5,-1.56,748100,95,28.27,8000,8310,7850,9560,7080,8320,7874.74,2.03,0,0,8733,8526,8163,7956,7593,8345,7775,19,1240,500,5490,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7560,20241111,8.33,13000,-37.00,20240223,7560,8.33,20241111,13000,-37.00,20240223,7560,8.33,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241113,120610,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-120,5,-1.44,473010,60,17.86,8000,8310,7850,9560,7080,8320,7883.50,2.03,0,0,8733,8526,8163,7956,7593,8345,7775,19,1240,500,5490,10,1,3726079,306,12.67,0.97,12,0.00,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241113,110608,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-120,5,-1.44,473010,60,17.86,8000,8310,7850,9560,7080,8320,7883.50,2.03,0,0,8733,8526,8163,7956,7593,8345,7775,19,1240,500,5490,10,1,3726079,306,12.67,0.97,12,0.00,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241113,100609,57,100.00,KONEX,,,N,N,N,N, ,N,8310,-10,5,-0.12,72310,9,2.68,8000,8310,8000,9560,7080,8320,8034.44,2.03,0,0,8733,8526,8163,7956,7593,8345,7775,19,1240,500,5490,10,1,3726079,310,12.84,0.99,12,0.00,647.00,8433.00,13000,20240223,-36.08,7560,20241111,9.92,13000,-36.08,20240223,7560,9.92,20241111,13000,-36.08,20240223,7560,9.92,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241113,090600,57,100.00,KONEX,,,N,N,N,N, ,N,8320,0,3,0.00,0,0,0.00,0,0,0,9560,7080,8320,0.00,2.03,0,0,8733,8526,8163,7956,7593,8345,7775,19,1240,500,5490,10,1,3726079,310,12.86,0.99,12,0.00,647.00,8433.00,13000,20240223,-36.00,7560,20241111,10.05,13000,-36.00,20240223,7560,10.05,20241111,13000,-36.00,20240223,7560,10.05,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241112,160837,57,100.00,KONEX,,,N,N,N,N, ,N,8320,120,2,1.46,2685390,336,57.24,8370,8370,7800,9430,6970,8200,7992.23,2.03,0,0,8826,8512,8036,7722,7246,8670,7880,19,1230,500,5410,10,1,3726079,310,12.86,0.99,12,0.01,647.00,8433.00,13000,20240223,-36.00,7560,20241111,10.05,13000,-36.00,20240223,7560,10.05,20241111,13000,-36.00,20240223,7560,10.05,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241112,150845,57,100.00,KONEX,,,N,N,N,N, ,N,8320,120,2,1.46,2685390,336,57.24,8370,8370,7800,9430,6970,8200,7992.23,2.03,0,0,8826,8512,8036,7722,7246,8670,7880,19,1230,500,5410,10,1,3726079,310,12.86,0.99,12,0.01,647.00,8433.00,13000,20240223,-36.00,7560,20241111,10.05,13000,-36.00,20240223,7560,10.05,20241111,13000,-36.00,20240223,7560,10.05,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241112,140848,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-400,5,-4.88,1364140,170,28.96,8370,8370,7800,9430,6970,8200,8024.35,2.03,0,0,8826,8512,8036,7722,7246,8670,7880,19,1230,500,5410,10,1,3726079,291,12.06,0.92,12,0.00,647.00,8433.00,13000,20240223,-40.00,7560,20241111,3.17,13000,-40.00,20240223,7560,3.17,20241111,13000,-40.00,20240223,7560,3.17,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241112,130847,57,100.00,KONEX,,,N,N,N,N, ,N,8370,170,2,2.07,73710,9,1.53,8370,8370,8000,9430,6970,8200,8190.00,2.03,0,0,8826,8512,8036,7722,7246,8670,7880,19,1230,500,5410,10,1,3726079,312,12.94,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.62,7560,20241111,10.71,13000,-35.62,20240223,7560,10.71,20241111,13000,-35.62,20240223,7560,10.71,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241112,120846,57,100.00,KONEX,,,N,N,N,N, ,N,8370,170,2,2.07,73710,9,1.53,8370,8370,8000,9430,6970,8200,8190.00,2.03,0,0,8826,8512,8036,7722,7246,8670,7880,19,1230,500,5410,10,1,3726079,312,12.94,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.62,7560,20241111,10.71,13000,-35.62,20240223,7560,10.71,20241111,13000,-35.62,20240223,7560,10.71,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241112,110844,57,100.00,KONEX,,,N,N,N,N, ,N,8370,170,2,2.07,73710,9,1.53,8370,8370,8000,9430,6970,8200,8190.00,2.03,0,0,8826,8512,8036,7722,7246,8670,7880,19,1230,500,5410,10,1,3726079,312,12.94,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.62,7560,20241111,10.71,13000,-35.62,20240223,7560,10.71,20241111,13000,-35.62,20240223,7560,10.71,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241112,100842,57,100.00,KONEX,,,N,N,N,N, ,N,8370,170,2,2.07,40740,5,0.85,8370,8370,8000,9430,6970,8200,8148.00,2.03,0,0,8826,8512,8036,7722,7246,8670,7880,19,1230,500,5410,10,1,3726079,312,12.94,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.62,7560,20241111,10.71,13000,-35.62,20240223,7560,10.71,20241111,13000,-35.62,20240223,7560,10.71,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241112,090841,57,100.00,KONEX,,,N,N,N,N, ,N,8370,170,2,2.07,8370,1,0.17,8370,8370,8370,9430,6970,8200,8370.00,2.03,0,0,8826,8512,8036,7722,7246,8670,7880,19,1230,500,5410,10,1,3726079,312,12.94,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.62,7560,20241111,10.71,13000,-35.62,20240223,7560,10.71,20241111,13000,-35.62,20240223,7560,10.71,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241111,160835,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,-190,5,-2.26,4613880,587,58.23,8030,8350,7560,9640,7140,8390,7860.10,2.03,0,0,8796,8592,8346,8142,7896,8470,8020,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.02,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241111,150859,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,-190,5,-2.26,4072210,518,51.39,8030,8350,7560,9640,7140,8390,7861.41,2.03,0,0,8796,8592,8346,8142,7896,8470,8020,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.01,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241111,140848,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,-190,5,-2.26,3775760,481,47.72,8030,8350,7560,9640,7140,8390,7849.81,2.03,0,0,8796,8592,8346,8142,7896,8470,8020,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.01,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241111,130845,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,-190,5,-2.26,3775760,481,47.72,8030,8350,7560,9640,7140,8390,7849.81,2.03,0,0,8796,8592,8346,8142,7896,8470,8020,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.01,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241111,120842,57,100.00,KONEX,,,N,N,N,N, ,N,8390,0,3,0.00,0,0,0.00,0,0,0,9640,7140,8390,0.00,2.03,0,0,8796,8592,8346,8142,7896,8470,8020,19,1250,500,5530,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,8100,20241108,3.58,13000,-35.46,20240223,8100,3.58,20241108,13000,-35.46,20240223,8100,3.58,20241108,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241111,110840,57,100.00,KONEX,,,N,N,N,N, ,N,8390,0,3,0.00,0,0,0.00,0,0,0,9640,7140,8390,0.00,2.03,0,0,8796,8592,8346,8142,7896,8470,8020,19,1250,500,5530,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,8100,20241108,3.58,13000,-35.46,20240223,8100,3.58,20241108,13000,-35.46,20240223,8100,3.58,20241108,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241111,100835,57,100.00,KONEX,,,N,N,N,N, ,N,8390,0,3,0.00,0,0,0.00,0,0,0,9640,7140,8390,0.00,2.03,0,0,8796,8592,8346,8142,7896,8470,8020,19,1250,500,5530,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,8100,20241108,3.58,13000,-35.46,20240223,8100,3.58,20241108,13000,-35.46,20240223,8100,3.58,20241108,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241111,090832,57,100.00,KONEX,,,N,N,N,N, ,N,8390,0,3,0.00,0,0,0.00,0,0,0,9640,7140,8390,0.00,2.03,0,0,8796,8592,8346,8142,7896,8470,8020,19,1250,500,5530,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,8100,20241108,3.58,13000,-35.46,20240223,8100,3.58,20241108,13000,-35.46,20240223,8100,3.58,20241108,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N
|
|
|
|
|
20241108,160827,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8390,-70,5,-0.83,8219710,1008,25200.00,8550,8550,8100,9720,7200,8460,8154.47,2.05,0,0,8673,8566,8393,8286,8113,8480,8200,19,1260,500,5580,10,1,3726079,313,12.97,0.99,12,0.03,647.00,8433.00,13000,20240223,-35.46,8100,20241108,3.58,13000,-35.46,20240223,8100,3.58,20241108,13000,-35.46,20240223,8100,3.58,20241108,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241108,150836,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8390,-70,5,-0.83,8219710,1008,25200.00,8550,8550,8100,9720,7200,8460,8154.47,2.05,0,0,8673,8566,8393,8286,8113,8480,8200,19,1260,500,5580,10,1,3726079,313,12.97,0.99,12,0.03,647.00,8433.00,13000,20240223,-35.46,8100,20241108,3.58,13000,-35.46,20240223,8100,3.58,20241108,13000,-35.46,20240223,8100,3.58,20241108,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241108,140834,57,100.00,KONEX,,,N,N,N,N, ,N,8550,90,2,1.06,33500,4,100.00,8550,8550,8200,9720,7200,8460,8375.00,2.05,0,0,8673,8566,8393,8286,8113,8480,8200,19,1260,500,5580,10,1,3726079,319,13.21,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.23,8150,20241025,4.91,13000,-34.23,20240223,8150,4.91,20241025,13000,-34.23,20240223,8150,4.91,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241108,130837,57,100.00,KONEX,,,N,N,N,N, ,N,8550,90,2,1.06,33500,4,100.00,8550,8550,8200,9720,7200,8460,8375.00,2.05,0,0,8673,8566,8393,8286,8113,8480,8200,19,1260,500,5580,10,1,3726079,319,13.21,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.23,8150,20241025,4.91,13000,-34.23,20240223,8150,4.91,20241025,13000,-34.23,20240223,8150,4.91,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241108,120835,57,100.00,KONEX,,,N,N,N,N, ,N,8550,90,2,1.06,33500,4,100.00,8550,8550,8200,9720,7200,8460,8375.00,2.05,0,0,8673,8566,8393,8286,8113,8480,8200,19,1260,500,5580,10,1,3726079,319,13.21,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.23,8150,20241025,4.91,13000,-34.23,20240223,8150,4.91,20241025,13000,-34.23,20240223,8150,4.91,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241108,110834,57,100.00,KONEX,,,N,N,N,N, ,N,8550,90,2,1.06,33500,4,100.00,8550,8550,8200,9720,7200,8460,8375.00,2.05,0,0,8673,8566,8393,8286,8113,8480,8200,19,1260,500,5580,10,1,3726079,319,13.21,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.23,8150,20241025,4.91,13000,-34.23,20240223,8150,4.91,20241025,13000,-34.23,20240223,8150,4.91,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241108,100844,57,100.00,KONEX,,,N,N,N,N, ,N,8550,90,2,1.06,8550,1,25.00,8550,8550,8550,9720,7200,8460,8550.00,2.05,0,0,8673,8566,8393,8286,8113,8480,8200,19,1260,500,5580,10,1,3726079,319,13.21,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.23,8150,20241025,4.91,13000,-34.23,20240223,8150,4.91,20241025,13000,-34.23,20240223,8150,4.91,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241108,090828,57,100.00,KONEX,,,N,N,N,N, ,N,8460,0,3,0.00,0,0,0.00,0,0,0,9720,7200,8460,0.00,2.05,0,0,8673,8566,8393,8286,8113,8480,8200,19,1260,500,5580,10,1,3726079,315,13.08,1.00,12,0.00,647.00,8433.00,13000,20240223,-34.92,8150,20241025,3.80,13000,-34.92,20240223,8150,3.80,20241025,13000,-34.92,20240223,8150,3.80,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241107,160828,57,100.00,KONEX,,,N,N,N,N, ,N,8460,-10,5,-0.12,33640,4,3.54,8500,8500,8220,9740,7200,8470,8410.00,2.05,0,0,8596,8532,8416,8352,8236,8565,8385,19,1270,500,5590,10,1,3726079,315,13.08,1.00,12,0.00,647.00,8433.00,13000,20240223,-34.92,8150,20241025,3.80,13000,-34.92,20240223,8150,3.80,20241025,13000,-34.92,20240223,8150,3.80,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241107,150833,57,100.00,KONEX,,,N,N,N,N, ,N,8460,-10,5,-0.12,16960,2,1.77,8500,8500,8460,9740,7200,8470,8480.00,2.05,0,0,8596,8532,8416,8352,8236,8565,8385,19,1270,500,5590,10,1,3726079,315,13.08,1.00,12,0.00,647.00,8433.00,13000,20240223,-34.92,8150,20241025,3.80,13000,-34.92,20240223,8150,3.80,20241025,13000,-34.92,20240223,8150,3.80,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241107,140835,57,100.00,KONEX,,,N,N,N,N, ,N,8500,30,2,0.35,8500,1,0.88,8500,8500,8500,9740,7200,8470,8500.00,2.05,0,0,8596,8532,8416,8352,8236,8565,8385,19,1270,500,5590,10,1,3726079,317,13.14,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.62,8150,20241025,4.29,13000,-34.62,20240223,8150,4.29,20241025,13000,-34.62,20240223,8150,4.29,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241107,130836,57,100.00,KONEX,,,N,N,N,N, ,N,8500,30,2,0.35,8500,1,0.88,8500,8500,8500,9740,7200,8470,8500.00,2.05,0,0,8596,8532,8416,8352,8236,8565,8385,19,1270,500,5590,10,1,3726079,317,13.14,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.62,8150,20241025,4.29,13000,-34.62,20240223,8150,4.29,20241025,13000,-34.62,20240223,8150,4.29,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241107,120832,57,100.00,KONEX,,,N,N,N,N, ,N,8500,30,2,0.35,8500,1,0.88,8500,8500,8500,9740,7200,8470,8500.00,2.05,0,0,8596,8532,8416,8352,8236,8565,8385,19,1270,500,5590,10,1,3726079,317,13.14,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.62,8150,20241025,4.29,13000,-34.62,20240223,8150,4.29,20241025,13000,-34.62,20240223,8150,4.29,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241107,110829,57,100.00,KONEX,,,N,N,N,N, ,N,8470,0,3,0.00,0,0,0.00,0,0,0,9740,7200,8470,0.00,2.05,0,0,8596,8532,8416,8352,8236,8565,8385,19,1270,500,5590,10,1,3726079,316,13.09,1.00,12,0.00,647.00,8433.00,13000,20240223,-34.85,8150,20241025,3.93,13000,-34.85,20240223,8150,3.93,20241025,13000,-34.85,20240223,8150,3.93,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241107,100830,57,100.00,KONEX,,,N,N,N,N, ,N,8470,0,3,0.00,0,0,0.00,0,0,0,9740,7200,8470,0.00,2.05,0,0,8596,8532,8416,8352,8236,8565,8385,19,1270,500,5590,10,1,3726079,316,13.09,1.00,12,0.00,647.00,8433.00,13000,20240223,-34.85,8150,20241025,3.93,13000,-34.85,20240223,8150,3.93,20241025,13000,-34.85,20240223,8150,3.93,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241107,090829,57,100.00,KONEX,,,N,N,N,N, ,N,8470,0,3,0.00,0,0,0.00,0,0,0,9740,7200,8470,0.00,2.05,0,0,8596,8532,8416,8352,8236,8565,8385,19,1270,500,5590,10,1,3726079,316,13.09,1.00,12,0.00,647.00,8433.00,13000,20240223,-34.85,8150,20241025,3.93,13000,-34.85,20240223,8150,3.93,20241025,13000,-34.85,20240223,8150,3.93,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241106,160837,57,100.00,KONEX,,,N,N,N,N, ,N,8470,-30,5,-0.35,940110,113,3.82,8300,8480,8300,9770,7230,8500,8319.56,2.05,0,0,8666,8582,8416,8332,8166,8625,8375,19,1270,500,5610,10,1,3726079,316,13.09,1.00,12,0.00,647.00,8433.00,13000,20240223,-34.85,8150,20241025,3.93,13000,-34.85,20240223,8150,3.93,20241025,13000,-34.85,20240223,8150,3.93,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241106,150903,57,100.00,KONEX,,,N,N,N,N, ,N,8470,-30,5,-0.35,940110,113,3.82,8300,8480,8300,9770,7230,8500,8319.56,2.05,0,0,8666,8582,8416,8332,8166,8625,8375,19,1270,500,5610,10,1,3726079,316,13.09,1.00,12,0.00,647.00,8433.00,13000,20240223,-34.85,8150,20241025,3.93,13000,-34.85,20240223,8150,3.93,20241025,13000,-34.85,20240223,8150,3.93,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241106,140854,57,100.00,KONEX,,,N,N,N,N, ,N,8480,-20,5,-0.24,838480,101,3.41,8300,8480,8300,9770,7230,8500,8301.78,2.05,0,0,8666,8582,8416,8332,8166,8625,8375,19,1270,500,5610,10,1,3726079,316,13.11,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.77,8150,20241025,4.05,13000,-34.77,20240223,8150,4.05,20241025,13000,-34.77,20240223,8150,4.05,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241106,130905,57,100.00,KONEX,,,N,N,N,N, ,N,8480,-20,5,-0.24,838480,101,3.41,8300,8480,8300,9770,7230,8500,8301.78,2.05,0,0,8666,8582,8416,8332,8166,8625,8375,19,1270,500,5610,10,1,3726079,316,13.11,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.77,8150,20241025,4.05,13000,-34.77,20240223,8150,4.05,20241025,13000,-34.77,20240223,8150,4.05,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241106,120836,57,100.00,KONEX,,,N,N,N,N, ,N,8480,-20,5,-0.24,838480,101,3.41,8300,8480,8300,9770,7230,8500,8301.78,2.05,0,0,8666,8582,8416,8332,8166,8625,8375,19,1270,500,5610,10,1,3726079,316,13.11,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.77,8150,20241025,4.05,13000,-34.77,20240223,8150,4.05,20241025,13000,-34.77,20240223,8150,4.05,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241106,110838,57,100.00,KONEX,,,N,N,N,N, ,N,8480,-20,5,-0.24,838480,101,3.41,8300,8480,8300,9770,7230,8500,8301.78,2.05,0,0,8666,8582,8416,8332,8166,8625,8375,19,1270,500,5610,10,1,3726079,316,13.11,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.77,8150,20241025,4.05,13000,-34.77,20240223,8150,4.05,20241025,13000,-34.77,20240223,8150,4.05,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241106,100846,57,100.00,KONEX,,,N,N,N,N, ,N,8480,-20,5,-0.24,838480,101,3.41,8300,8480,8300,9770,7230,8500,8301.78,2.05,0,0,8666,8582,8416,8332,8166,8625,8375,19,1270,500,5610,10,1,3726079,316,13.11,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.77,8150,20241025,4.05,13000,-34.77,20240223,8150,4.05,20241025,13000,-34.77,20240223,8150,4.05,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241106,090838,57,100.00,KONEX,,,N,N,N,N, ,N,8500,0,3,0.00,0,0,0.00,0,0,0,9770,7230,8500,0.00,2.05,0,0,8666,8582,8416,8332,8166,8625,8375,19,1270,500,5610,10,1,3726079,317,13.14,1.01,12,0.00,647.00,8433.00,13000,20240223,-34.62,8150,20241025,4.29,13000,-34.62,20240223,8150,4.29,20241025,13000,-34.62,20240223,8150,4.29,20241025,0.00,N,200580,500,18 억,,76486,N,N,0,N,00,N
|
|
|
|
|
20241105,160814,57,100.00,KONEX,,,N,N,N,N, ,N,8500,0,3,0.00,24870390,2960,212.03,8400,8500,8250,9770,7230,8500,8402.16,2.06,0,0,8900,8700,8600,8400,8300,8650,8350,19,1270,500,5610,10,1,3726079,317,13.14,1.01,12,0.08,647.00,8433.00,13000,20240223,-34.62,8150,20241025,4.29,13000,-34.62,20240223,8150,4.29,20241025,13000,-34.62,20240223,8150,4.29,20241025,0.00,N,200580,500,18 억,,76886,N,N,0,N,00,N
|
|
|
|
|
20241105,150831,57,100.00,KONEX,,,N,N,N,N, ,N,8490,-10,5,-0.12,24844890,2957,211.82,8400,8500,8250,9770,7230,8500,8402.06,2.06,0,0,8900,8700,8600,8400,8300,8650,8350,19,1270,500,5610,10,1,3726079,316,13.12,1.01,12,0.08,647.00,8433.00,13000,20240223,-34.69,8150,20241025,4.17,13000,-34.69,20240223,8150,4.17,20241025,13000,-34.69,20240223,8150,4.17,20241025,0.00,N,200580,500,18 억,,76886,N,N,0,N,00,N
|
|
|
|
|
20241105,140826,57,100.00,KONEX,,,N,N,N,N, ,N,8490,-10,5,-0.12,11889150,1431,102.51,8400,8500,8250,9770,7230,8500,8308.28,2.06,0,0,8900,8700,8600,8400,8300,8650,8350,19,1270,500,5610,10,1,3726079,316,13.12,1.01,12,0.04,647.00,8433.00,13000,20240223,-34.69,8150,20241025,4.17,13000,-34.69,20240223,8150,4.17,20241025,13000,-34.69,20240223,8150,4.17,20241025,0.00,N,200580,500,18 억,,76886,N,N,0,N,00,N
|
|
|
|
|
20241105,130832,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-250,5,-2.94,11855190,1427,102.22,8400,8500,8250,9770,7230,8500,8307.77,2.06,0,0,8900,8700,8600,8400,8300,8650,8350,19,1270,500,5610,10,1,3726079,307,12.75,0.98,12,0.04,647.00,8433.00,13000,20240223,-36.54,8150,20241025,1.23,13000,-36.54,20240223,8150,1.23,20241025,13000,-36.54,20240223,8150,1.23,20241025,0.00,N,200580,500,18 억,,76886,N,N,0,N,00,N
|
|
|
|
|
20241105,120824,57,100.00,KONEX,,,N,N,N,N, ,N,8320,-180,5,-2.12,10205040,1227,87.89,8400,8500,8250,9770,7230,8500,8317.07,2.06,0,0,8900,8700,8600,8400,8300,8650,8350,19,1270,500,5610,10,1,3726079,310,12.86,0.99,12,0.03,647.00,8433.00,13000,20240223,-36.00,8150,20241025,2.09,13000,-36.00,20240223,8150,2.09,20241025,13000,-36.00,20240223,8150,2.09,20241025,0.00,N,200580,500,18 억,,76886,N,N,0,N,00,N
|
|
|
|
|
20241105,110813,57,100.00,KONEX,,,N,N,N,N, ,N,8490,-10,5,-0.12,10196720,1226,87.82,8400,8500,8250,9770,7230,8500,8317.06,2.06,0,0,8900,8700,8600,8400,8300,8650,8350,19,1270,500,5610,10,1,3726079,316,13.12,1.01,12,0.03,647.00,8433.00,13000,20240223,-34.69,8150,20241025,4.17,13000,-34.69,20240223,8150,4.17,20241025,13000,-34.69,20240223,8150,4.17,20241025,0.00,N,200580,500,18 억,,76886,N,N,0,N,00,N
|
|
|
|
|
20241105,100821,57,100.00,KONEX,,,N,N,N,N, ,N,8500,0,3,0.00,7714250,926,66.33,8400,8500,8250,9770,7230,8500,8330.72,2.06,0,0,8900,8700,8600,8400,8300,8650,8350,19,1270,500,5610,10,1,3726079,317,13.14,1.01,12,0.02,647.00,8433.00,13000,20240223,-34.62,8150,20241025,4.29,13000,-34.62,20240223,8150,4.29,20241025,13000,-34.62,20240223,8150,4.29,20241025,0.00,N,200580,500,18 억,,76886,N,N,0,N,00,N
|
|
|
|
|
20241105,090818,57,100.00,KONEX,,,N,N,N,N, ,N,8250,-250,5,-2.94,7493250,900,64.47,8400,8400,8250,9770,7230,8500,8325.83,2.06,0,0,8900,8700,8600,8400,8300,8650,8350,19,1270,500,5610,10,1,3726079,307,12.75,0.98,12,0.02,647.00,8433.00,13000,20240223,-36.54,8150,20241025,1.23,13000,-36.54,20240223,8150,1.23,20241025,13000,-36.54,20240223,8150,1.23,20241025,0.00,N,200580,500,18 억,,76886,N,N,0,N,00,N
|
|
|
|
|
20241104,160814,57,100.00,KONEX,,,N,N,N,N, ,N,8500,-100,5,-1.16,11963900,1396,484.72,8800,8800,8500,9890,7310,8600,8570.13,2.07,0,0,9000,8800,8700,8500,8400,8750,8450,19,1290,500,5670,10,1,3726079,317,13.14,1.01,12,0.04,647.00,8433.00,13000,20240223,-34.62,8150,20241025,4.29,13000,-34.62,20240223,8150,4.29,20241025,13000,-34.62,20240223,8150,4.29,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241104,150828,57,100.00,KONEX,,,N,N,N,N, ,N,8530,-70,5,-0.81,11861780,1384,480.56,8800,8800,8500,9890,7310,8600,8570.65,2.07,0,0,9000,8800,8700,8500,8400,8750,8450,19,1290,500,5670,10,1,3726079,318,13.18,1.01,12,0.04,647.00,8433.00,13000,20240223,-34.38,8150,20241025,4.66,13000,-34.38,20240223,8150,4.66,20241025,13000,-34.38,20240223,8150,4.66,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241104,140815,57,100.00,KONEX,,,N,N,N,N, ,N,8530,-70,5,-0.81,11861780,1384,480.56,8800,8800,8500,9890,7310,8600,8570.65,2.07,0,0,9000,8800,8700,8500,8400,8750,8450,19,1290,500,5670,10,1,3726079,318,13.18,1.01,12,0.04,647.00,8433.00,13000,20240223,-34.38,8150,20241025,4.66,13000,-34.38,20240223,8150,4.66,20241025,13000,-34.38,20240223,8150,4.66,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241104,130756,57,100.00,KONEX,,,N,N,N,N, ,N,8510,-90,5,-1.05,11299070,1318,457.64,8800,8800,8500,9890,7310,8600,8572.89,2.07,0,0,9000,8800,8700,8500,8400,8750,8450,19,1290,500,5670,10,1,3726079,317,13.15,1.01,12,0.04,647.00,8433.00,13000,20240223,-34.54,8150,20241025,4.42,13000,-34.54,20240223,8150,4.42,20241025,13000,-34.54,20240223,8150,4.42,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241104,120804,57,100.00,KONEX,,,N,N,N,N, ,N,8550,-50,5,-0.58,8907370,1037,360.07,8800,8800,8550,9890,7310,8600,8589.56,2.07,0,0,9000,8800,8700,8500,8400,8750,8450,19,1290,500,5670,10,1,3726079,319,13.21,1.01,12,0.03,647.00,8433.00,13000,20240223,-34.23,8150,20241025,4.91,13000,-34.23,20240223,8150,4.91,20241025,13000,-34.23,20240223,8150,4.91,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241104,110757,57,100.00,KONEX,,,N,N,N,N, ,N,8580,-20,5,-0.23,7118500,828,287.50,8800,8800,8570,9890,7310,8600,8597.22,2.07,0,0,9000,8800,8700,8500,8400,8750,8450,19,1290,500,5670,10,1,3726079,320,13.26,1.02,12,0.02,647.00,8433.00,13000,20240223,-34.00,8150,20241025,5.28,13000,-34.00,20240223,8150,5.28,20241025,13000,-34.00,20240223,8150,5.28,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241104,100749,57,100.00,KONEX,,,N,N,N,N, ,N,8600,0,3,0.00,258200,30,10.42,8800,8800,8600,9890,7310,8600,8606.67,2.07,0,0,9000,8800,8700,8500,8400,8750,8450,19,1290,500,5670,10,1,3726079,320,13.29,1.02,12,0.00,647.00,8433.00,13000,20240223,-33.85,8150,20241025,5.52,13000,-33.85,20240223,8150,5.52,20241025,13000,-33.85,20240223,8150,5.52,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241104,090800,57,100.00,KONEX,,,N,N,N,N, ,N,8800,200,2,2.33,8800,1,0.35,8800,8800,8800,9890,7310,8600,8800.00,2.07,0,0,9000,8800,8700,8500,8400,8750,8450,19,1290,500,5670,10,1,3726079,328,13.60,1.04,12,0.00,647.00,8433.00,13000,20240223,-32.31,8150,20241025,7.98,13000,-32.31,20240223,8150,7.98,20241025,13000,-32.31,20240223,8150,7.98,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241101,160733,57,100.00,KONEX,,,N,N,N,N, ,N,8600,-340,5,-3.80,2487020,288,173.49,8650,8900,8600,10280,7600,8940,8635.49,2.07,0,0,8940,8940,8940,8940,8940,8940,8940,19,1340,500,5900,10,1,3726079,320,13.29,1.02,12,0.01,647.00,8433.00,13000,20240223,-33.85,8150,20241025,5.52,13000,-33.85,20240223,8150,5.52,20241025,13000,-33.85,20240223,8150,5.52,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241101,150750,57,100.00,KONEX,,,N,N,N,N, ,N,8840,-100,5,-1.12,1497970,173,104.22,8650,8900,8650,10280,7600,8940,8658.79,2.07,0,0,8940,8940,8940,8940,8940,8940,8940,19,1340,500,5900,10,1,3726079,329,13.66,1.05,12,0.00,647.00,8433.00,13000,20240223,-32.00,8150,20241025,8.47,13000,-32.00,20240223,8150,8.47,20241025,13000,-32.00,20240223,8150,8.47,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241101,140725,57,100.00,KONEX,,,N,N,N,N, ,N,8650,-290,5,-3.24,26200,3,1.81,8650,8900,8650,10280,7600,8940,8733.33,2.07,0,0,8940,8940,8940,8940,8940,8940,8940,19,1340,500,5900,10,1,3726079,322,13.37,1.03,12,0.00,647.00,8433.00,13000,20240223,-33.46,8150,20241025,6.13,13000,-33.46,20240223,8150,6.13,20241025,13000,-33.46,20240223,8150,6.13,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241101,130901,57,100.00,KONEX,,,N,N,N,N, ,N,8900,-40,5,-0.45,17550,2,1.20,8650,8900,8650,10280,7600,8940,8775.00,2.07,0,0,8940,8940,8940,8940,8940,8940,8940,19,1340,500,5900,10,1,3726079,332,13.76,1.06,12,0.00,647.00,8433.00,13000,20240223,-31.54,8150,20241025,9.20,13000,-31.54,20240223,8150,9.20,20241025,13000,-31.54,20240223,8150,9.20,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241101,120901,57,100.00,KONEX,,,N,N,N,N, ,N,8900,-40,5,-0.45,17550,2,1.20,8650,8900,8650,10280,7600,8940,8775.00,2.07,0,0,8940,8940,8940,8940,8940,8940,8940,19,1340,500,5900,10,1,3726079,332,13.76,1.06,12,0.00,647.00,8433.00,13000,20240223,-31.54,8150,20241025,9.20,13000,-31.54,20240223,8150,9.20,20241025,13000,-31.54,20240223,8150,9.20,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241101,110858,57,100.00,KONEX,,,N,N,N,N, ,N,8900,-40,5,-0.45,17550,2,1.20,8650,8900,8650,10280,7600,8940,8775.00,2.07,0,0,8940,8940,8940,8940,8940,8940,8940,19,1340,500,5900,10,1,3726079,332,13.76,1.06,12,0.00,647.00,8433.00,13000,20240223,-31.54,8150,20241025,9.20,13000,-31.54,20240223,8150,9.20,20241025,13000,-31.54,20240223,8150,9.20,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241101,100859,57,100.00,KONEX,,,N,N,N,N, ,N,8940,0,3,0.00,0,0,0.00,0,0,0,10280,7600,8940,0.00,2.07,0,0,8940,8940,8940,8940,8940,8940,8940,19,1340,500,5900,10,1,3726079,333,13.82,1.06,12,0.00,647.00,8433.00,13000,20240223,-31.23,8150,20241025,9.69,13000,-31.23,20240223,8150,9.69,20241025,13000,-31.23,20240223,8150,9.69,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
|
|
|
|
20241101,090857,57,100.00,KONEX,,,N,N,N,N, ,N,8940,0,3,0.00,0,0,0.00,0,0,0,10280,7600,8940,0.00,2.07,0,0,8940,8940,8940,8940,8940,8940,8940,19,1340,500,5900,10,1,3726079,333,13.82,1.06,12,0.00,647.00,8433.00,13000,20240223,-31.23,8150,20241025,9.69,13000,-31.23,20240223,8150,9.69,20241025,13000,-31.23,20240223,8150,9.69,20241025,0.00,N,200580,500,18 억,,77086,N,N,0,N,00,N
|
