104 lines
39 KiB
CSV
104 lines
39 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
|
||
|
|
20240229,160937,57,100.00,KONEX,,,N,N,N,N, ,N,689,-41,5,-5.62,662933,1063,317.31,730,750,622,839,621,730,623.64,0.00,0,0,863,796,758,691,653,777,672,28,109,500,430,1,1,5570977,38,-0.59,-1.54,12,0.02,-1176.00,-447.00,3250,20230310,-78.80,500,20240116,37.80,900,-23.44,20240205,500,37.80,20240116,3250,-78.80,20230310,500,37.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240229,150940,57,100.00,KONEX,,,N,N,N,N, ,N,689,-41,5,-5.62,662933,1063,317.31,730,750,622,839,621,730,623.64,0.00,0,0,863,796,758,691,653,777,672,28,109,500,430,1,1,5570977,38,-0.59,-1.54,12,0.02,-1176.00,-447.00,3250,20230310,-78.80,500,20240116,37.80,900,-23.44,20240205,500,37.80,20240116,3250,-78.80,20230310,500,37.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240229,140943,57,100.00,KONEX,,,N,N,N,N, ,N,700,-30,5,-4.11,662244,1062,317.01,730,750,622,839,621,730,623.58,0.00,0,0,863,796,758,691,653,777,672,28,109,500,430,1,1,5570977,39,-0.60,-1.57,12,0.02,-1176.00,-447.00,3250,20230310,-78.46,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240229,130939,57,100.00,KONEX,,,N,N,N,N, ,N,700,-30,5,-4.11,662244,1062,317.01,730,750,622,839,621,730,623.58,0.00,0,0,863,796,758,691,653,777,672,28,109,500,430,1,1,5570977,39,-0.60,-1.57,12,0.02,-1176.00,-447.00,3250,20230310,-78.46,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240229,120940,57,100.00,KONEX,,,N,N,N,N, ,N,700,-30,5,-4.11,662244,1062,317.01,730,750,622,839,621,730,623.58,0.00,0,0,863,796,758,691,653,777,672,28,109,500,430,1,1,5570977,39,-0.60,-1.57,12,0.02,-1176.00,-447.00,3250,20230310,-78.46,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240229,110942,57,100.00,KONEX,,,N,N,N,N, ,N,700,-30,5,-4.11,662244,1062,317.01,730,750,622,839,621,730,623.58,0.00,0,0,863,796,758,691,653,777,672,28,109,500,430,1,1,5570977,39,-0.60,-1.57,12,0.02,-1176.00,-447.00,3250,20230310,-78.46,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240229,100943,57,100.00,KONEX,,,N,N,N,N, ,N,744,14,2,1.92,626712,1005,300.00,730,750,623,839,621,730,623.59,0.00,0,0,863,796,758,691,653,777,672,28,109,500,430,1,1,5570977,41,-0.63,-1.66,12,0.02,-1176.00,-447.00,3250,20230310,-77.11,500,20240116,48.80,900,-17.33,20240205,500,48.80,20240116,3250,-77.11,20230310,500,48.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240229,090940,57,100.00,KONEX,,,N,N,N,N, ,N,750,20,2,2.74,1480,2,0.60,730,750,730,839,621,730,740.00,0.00,0,0,863,796,758,691,653,777,672,28,109,500,430,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3250,20230310,-76.92,500,20240116,50.00,900,-16.67,20240205,500,50.00,20240116,3250,-76.92,20230310,500,50.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240228,160846,57,100.00,KONEX,,,N,N,N,N, ,N,730,10,2,1.39,246890,335,429.49,825,825,720,828,612,720,736.99,0.00,0,0,872,796,758,682,644,777,663,28,108,500,430,1,1,5570977,41,-0.62,-1.63,12,0.01,-1176.00,-447.00,3250,20230310,-77.54,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240228,150846,57,100.00,KONEX,,,N,N,N,N, ,N,730,10,2,1.39,246890,335,429.49,825,825,720,828,612,720,736.99,0.00,0,0,872,796,758,682,644,777,663,28,108,500,430,1,1,5570977,41,-0.62,-1.63,12,0.01,-1176.00,-447.00,3250,20230310,-77.54,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240228,140940,57,100.00,KONEX,,,N,N,N,N, ,N,750,30,2,4.17,100890,135,173.08,825,825,720,828,612,720,747.33,0.00,0,0,872,796,758,682,644,777,663,28,108,500,430,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3250,20230310,-76.92,500,20240116,50.00,900,-16.67,20240205,500,50.00,20240116,3250,-76.92,20230310,500,50.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240228,130939,57,100.00,KONEX,,,N,N,N,N, ,N,750,30,2,4.17,100890,135,173.08,825,825,720,828,612,720,747.33,0.00,0,0,872,796,758,682,644,777,663,28,108,500,430,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3250,20230310,-76.92,500,20240116,50.00,900,-16.67,20240205,500,50.00,20240116,3250,-76.92,20230310,500,50.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240228,120943,57,100.00,KONEX,,,N,N,N,N, ,N,750,30,2,4.17,100890,135,173.08,825,825,720,828,612,720,747.33,0.00,0,0,872,796,758,682,644,777,663,28,108,500,430,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3250,20230310,-76.92,500,20240116,50.00,900,-16.67,20240205,500,50.00,20240116,3250,-76.92,20230310,500,50.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240228,110902,57,100.00,KONEX,,,N,N,N,N, ,N,750,30,2,4.17,100890,135,173.08,825,825,720,828,612,720,747.33,0.00,0,0,872,796,758,682,644,777,663,28,108,500,430,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3250,20230310,-76.92,500,20240116,50.00,900,-16.67,20240205,500,50.00,20240116,3250,-76.92,20230310,500,50.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240228,100938,57,100.00,KONEX,,,N,N,N,N, ,N,720,0,3,0.00,43260,55,70.51,825,825,720,828,612,720,786.55,0.00,0,0,872,796,758,682,644,777,663,28,108,500,430,1,1,5570977,40,-0.61,-1.61,12,0.00,-1176.00,-447.00,3250,20230310,-77.85,500,20240116,44.00,900,-20.00,20240205,500,44.00,20240116,3250,-77.85,20230310,500,44.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240228,090942,57,100.00,KONEX,,,N,N,N,N, ,N,825,105,2,14.58,24750,30,38.46,825,825,825,828,612,720,825.00,0.00,0,0,872,796,758,682,644,777,663,28,108,500,430,1,1,5570977,46,-0.70,-1.85,12,0.00,-1176.00,-447.00,3250,20230310,-74.62,500,20240116,65.00,900,-8.33,20240205,500,65.00,20240116,3250,-74.62,20230310,500,65.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240227,160939,57,100.00,KONEX,,,N,N,N,N, ,N,720,-9,5,-1.23,60249,78,125.81,834,834,720,838,620,729,772.42,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,40,-0.61,-1.61,12,0.00,-1176.00,-447.00,3250,20230310,-77.85,500,20240116,44.00,900,-20.00,20240205,500,44.00,20240116,3250,-77.85,20230310,500,44.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240227,150939,57,100.00,KONEX,,,N,N,N,N, ,N,720,-9,5,-1.23,60249,78,125.81,834,834,720,838,620,729,772.42,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,40,-0.61,-1.61,12,0.00,-1176.00,-447.00,3250,20230310,-77.85,500,20240116,44.00,900,-20.00,20240205,500,44.00,20240116,3250,-77.85,20230310,500,44.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240227,140936,57,100.00,KONEX,,,N,N,N,N, ,N,720,-9,5,-1.23,48009,61,98.39,834,834,720,838,620,729,787.03,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,40,-0.61,-1.61,12,0.00,-1176.00,-447.00,3250,20230310,-77.85,500,20240116,44.00,900,-20.00,20240205,500,44.00,20240116,3250,-77.85,20230310,500,44.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240227,130859,57,100.00,KONEX,,,N,N,N,N, ,N,720,-9,5,-1.23,45129,57,91.94,834,834,720,838,620,729,791.74,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,40,-0.61,-1.61,12,0.00,-1176.00,-447.00,3250,20230310,-77.85,500,20240116,44.00,900,-20.00,20240205,500,44.00,20240116,3250,-77.85,20230310,500,44.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240227,120940,57,100.00,KONEX,,,N,N,N,N, ,N,720,-9,5,-1.23,45129,57,91.94,834,834,720,838,620,729,791.74,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,40,-0.61,-1.61,12,0.00,-1176.00,-447.00,3250,20230310,-77.85,500,20240116,44.00,900,-20.00,20240205,500,44.00,20240116,3250,-77.85,20230310,500,44.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240227,110939,57,100.00,KONEX,,,N,N,N,N, ,N,749,20,2,2.74,44409,56,90.32,834,834,749,838,620,729,793.02,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3250,20230310,-76.95,500,20240116,49.80,900,-16.78,20240205,500,49.80,20240116,3250,-76.95,20230310,500,49.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240227,100934,57,100.00,KONEX,,,N,N,N,N, ,N,749,20,2,2.74,44409,56,90.32,834,834,749,838,620,729,793.02,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3250,20230310,-76.95,500,20240116,49.80,900,-16.78,20240205,500,49.80,20240116,3250,-76.95,20230310,500,49.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240227,090939,57,100.00,KONEX,,,N,N,N,N, ,N,749,20,2,2.74,36919,46,74.19,834,834,749,838,620,729,802.59,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3250,20230310,-76.95,500,20240116,49.80,900,-16.78,20240205,500,49.80,20240116,3250,-76.95,20230310,500,49.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240226,160934,57,100.00,KONEX,,,N,N,N,N, ,N,729,1,2,0.14,45140,62,23.75,750,750,700,837,619,728,728.06,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.57,500,20240116,45.80,900,-19.00,20240205,500,45.80,20240116,3250,-77.57,20230310,500,45.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240226,150930,57,100.00,KONEX,,,N,N,N,N, ,N,729,1,2,0.14,45140,62,23.75,750,750,700,837,619,728,728.06,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.57,500,20240116,45.80,900,-19.00,20240205,500,45.80,20240116,3250,-77.57,20230310,500,45.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240226,140933,57,100.00,KONEX,,,N,N,N,N, ,N,729,1,2,0.14,45140,62,23.75,750,750,700,837,619,728,728.06,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.57,500,20240116,45.80,900,-19.00,20240205,500,45.80,20240116,3250,-77.57,20230310,500,45.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240226,130927,57,100.00,KONEX,,,N,N,N,N, ,N,729,1,2,0.14,45140,62,23.75,750,750,700,837,619,728,728.06,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.57,500,20240116,45.80,900,-19.00,20240205,500,45.80,20240116,3250,-77.57,20230310,500,45.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240226,120926,57,100.00,KONEX,,,N,N,N,N, ,N,730,2,2,0.27,15980,22,8.43,750,750,700,837,619,728,726.36,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.54,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240226,110925,57,100.00,KONEX,,,N,N,N,N, ,N,730,2,2,0.27,15980,22,8.43,750,750,700,837,619,728,726.36,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.54,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240226,100922,57,100.00,KONEX,,,N,N,N,N, ,N,730,2,2,0.27,15980,22,8.43,750,750,700,837,619,728,726.36,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.54,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240226,090922,57,100.00,KONEX,,,N,N,N,N, ,N,750,22,2,3.02,8250,11,4.21,750,750,750,837,619,728,750.00,0.00,0,0,776,752,726,702,676,739,689,28,109,500,430,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3250,20230310,-76.92,500,20240116,50.00,900,-16.67,20240205,500,50.00,20240116,3250,-76.92,20230310,500,50.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240223,160923,57,100.00,KONEX,,,N,N,N,N, ,N,728,-2,5,-0.27,182837,261,11.78,750,750,700,839,621,730,700.52,0.00,0,0,876,802,726,652,576,765,615,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.60,500,20240116,45.60,900,-19.11,20240205,500,45.60,20240116,3250,-77.60,20230310,500,45.60,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240223,150916,57,100.00,KONEX,,,N,N,N,N, ,N,729,-1,5,-0.14,182109,260,11.74,750,750,700,839,621,730,700.42,0.00,0,0,876,802,726,652,576,765,615,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.57,500,20240116,45.80,900,-19.00,20240205,500,45.80,20240116,3250,-77.57,20230310,500,45.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240223,140918,57,100.00,KONEX,,,N,N,N,N, ,N,729,-1,5,-0.14,182109,260,11.74,750,750,700,839,621,730,700.42,0.00,0,0,876,802,726,652,576,765,615,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.57,500,20240116,45.80,900,-19.00,20240205,500,45.80,20240116,3250,-77.57,20230310,500,45.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240223,130915,57,100.00,KONEX,,,N,N,N,N, ,N,730,0,3,0.00,1480,2,0.09,750,750,730,839,621,730,740.00,0.00,0,0,876,802,726,652,576,765,615,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.54,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240223,120918,57,100.00,KONEX,,,N,N,N,N, ,N,730,0,3,0.00,1480,2,0.09,750,750,730,839,621,730,740.00,0.00,0,0,876,802,726,652,576,765,615,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.54,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240223,110907,57,100.00,KONEX,,,N,N,N,N, ,N,730,0,3,0.00,1480,2,0.09,750,750,730,839,621,730,740.00,0.00,0,0,876,802,726,652,576,765,615,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.54,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240223,100913,57,100.00,KONEX,,,N,N,N,N, ,N,730,0,3,0.00,1480,2,0.09,750,750,730,839,621,730,740.00,0.00,0,0,876,802,726,652,576,765,615,28,109,500,430,1,1,5570977,41,-0.62,-1.63,12,0.00,-1176.00,-447.00,3250,20230310,-77.54,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240223,090915,57,100.00,KONEX,,,N,N,N,N, ,N,750,20,2,2.74,750,1,0.05,750,750,750,839,621,730,750.00,0.00,0,0,876,802,726,652,576,765,615,28,109,500,430,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3250,20230310,-76.92,500,20240116,50.00,900,-16.67,20240205,500,50.00,20240116,3250,-76.92,20230310,500,50.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240222,160902,57,100.00,KONEX,,,N,N,N,N, ,N,730,31,2,4.43,1442439,2215,2032.11,800,800,650,803,595,699,651.21,0.00,0,0,807,753,726,672,645,739,658,28,104,500,410,1,1,5570977,41,-0.62,-1.63,12,0.04,-1176.00,-447.00,3675,20230216,-80.14,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240222,150912,57,100.00,KONEX,,,N,N,N,N, ,N,730,31,2,4.43,1442439,2215,2032.11,800,800,650,803,595,699,651.21,0.00,0,0,807,753,726,672,645,739,658,28,104,500,410,1,1,5570977,41,-0.62,-1.63,12,0.04,-1176.00,-447.00,3675,20230216,-80.14,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240222,140910,57,100.00,KONEX,,,N,N,N,N, ,N,730,31,2,4.43,1422729,2188,2007.34,800,800,650,803,595,699,650.24,0.00,0,0,807,753,726,672,645,739,658,28,104,500,410,1,1,5570977,41,-0.62,-1.63,12,0.04,-1176.00,-447.00,3675,20230216,-80.14,500,20240116,46.00,900,-18.89,20240205,500,46.00,20240116,3250,-77.54,20230310,500,46.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240222,130857,57,100.00,KONEX,,,N,N,N,N, ,N,749,50,2,7.15,1274449,1960,1798.17,800,800,650,803,595,699,650.23,0.00,0,0,807,753,726,672,645,739,658,28,104,500,410,1,1,5570977,42,-0.64,-1.68,12,0.04,-1176.00,-447.00,3675,20230216,-79.62,500,20240116,49.80,900,-16.78,20240205,500,49.80,20240116,3250,-76.95,20230310,500,49.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240222,120908,57,100.00,KONEX,,,N,N,N,N, ,N,750,51,2,7.30,2950,4,3.67,800,800,700,803,595,699,737.50,0.00,0,0,807,753,726,672,645,739,658,28,104,500,410,1,1,5570977,42,-0.64,-1.68,12,0.00,-1176.00,-447.00,3675,20230216,-79.59,500,20240116,50.00,900,-16.67,20240205,500,50.00,20240116,3250,-76.92,20230310,500,50.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240222,110905,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,2200,3,2.75,800,800,700,803,595,699,733.33,0.00,0,0,807,753,726,672,645,739,658,28,104,500,410,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240222,100857,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,2200,3,2.75,800,800,700,803,595,699,733.33,0.00,0,0,807,753,726,672,645,739,658,28,104,500,410,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240222,090912,57,100.00,KONEX,,,N,N,N,N, ,N,800,101,2,14.45,800,1,0.92,800,800,800,803,595,699,800.00,0.00,0,0,807,753,726,672,645,739,658,28,104,500,410,1,1,5570977,45,-0.68,-1.79,12,0.00,-1176.00,-447.00,3675,20230216,-78.23,500,20240116,60.00,900,-11.11,20240205,500,60.00,20240116,3250,-75.38,20230310,500,60.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240221,160904,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,76330,109,63.37,780,780,699,805,595,700,700.28,0.00,0,0,833,766,733,666,633,750,650,28,105,500,420,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240221,150856,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,76330,109,63.37,780,780,699,805,595,700,700.28,0.00,0,0,833,766,733,666,633,750,650,28,105,500,420,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240221,140854,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,76330,109,63.37,780,780,699,805,595,700,700.28,0.00,0,0,833,766,733,666,633,750,650,28,105,500,420,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240221,130855,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,76330,109,63.37,780,780,699,805,595,700,700.28,0.00,0,0,833,766,733,666,633,750,650,28,105,500,420,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240221,120857,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,76330,109,63.37,780,780,699,805,595,700,700.28,0.00,0,0,833,766,733,666,633,750,650,28,105,500,420,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240221,110903,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,76330,109,63.37,780,780,699,805,595,700,700.28,0.00,0,0,833,766,733,666,633,750,650,28,105,500,420,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240221,100855,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,76330,109,63.37,780,780,699,805,595,700,700.28,0.00,0,0,833,766,733,666,633,750,650,28,105,500,420,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240221,090854,57,100.00,KONEX,,,N,N,N,N, ,N,780,80,2,11.43,780,1,0.58,780,780,780,805,595,700,780.00,0.00,0,0,833,766,733,666,633,750,650,28,105,500,420,1,1,5570977,43,-0.66,-1.74,12,0.00,-1176.00,-447.00,3675,20230216,-78.78,500,20240116,56.00,900,-13.33,20240205,500,56.00,20240116,3250,-76.00,20230310,500,56.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240220,160848,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,120500,172,5.74,800,800,700,805,595,700,700.58,0.00,0,0,781,740,674,633,567,707,600,28,105,500,420,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240220,150849,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,120500,172,5.74,800,800,700,805,595,700,700.58,0.00,0,0,781,740,674,633,567,707,600,28,105,500,420,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240220,140847,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,1500,2,0.07,800,800,700,805,595,700,750.00,0.00,0,0,781,740,674,633,567,707,600,28,105,500,420,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240220,130850,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,1500,2,0.07,800,800,700,805,595,700,750.00,0.00,0,0,781,740,674,633,567,707,600,28,105,500,420,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240220,120843,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,1500,2,0.07,800,800,700,805,595,700,750.00,0.00,0,0,781,740,674,633,567,707,600,28,105,500,420,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240220,110845,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,1500,2,0.07,800,800,700,805,595,700,750.00,0.00,0,0,781,740,674,633,567,707,600,28,105,500,420,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240220,100837,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,1500,2,0.07,800,800,700,805,595,700,750.00,0.00,0,0,781,740,674,633,567,707,600,28,105,500,420,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240220,090853,57,100.00,KONEX,,,N,N,N,N, ,N,800,100,2,14.29,800,1,0.03,800,800,800,805,595,700,800.00,0.00,0,0,781,740,674,633,567,707,600,28,105,500,420,1,1,5570977,45,-0.68,-1.79,12,0.00,-1176.00,-447.00,3675,20230216,-78.23,500,20240116,60.00,900,-11.11,20240205,500,60.00,20240116,3250,-75.38,20230310,500,60.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240219,160848,57,100.00,KONEX,,,N,N,N,N, ,N,700,-15,5,-2.10,2062015,2996,69.34,715,715,608,822,608,715,688.26,0.00,0,0,885,800,695,610,505,747,557,28,107,500,420,1,1,5570977,39,-0.60,-1.57,12,0.05,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3250,-78.46,20230310,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240219,150853,57,100.00,KONEX,,,N,N,N,N, ,N,650,-65,5,-9.09,2060615,2994,69.29,715,715,608,822,608,715,688.25,0.00,0,0,885,800,695,610,505,747,557,28,107,500,420,1,1,5570977,36,-0.55,-1.45,12,0.05,-1176.00,-447.00,3675,20230216,-82.31,500,20240116,30.00,900,-27.78,20240205,500,30.00,20240116,3250,-80.00,20230310,500,30.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240219,140852,57,100.00,KONEX,,,N,N,N,N, ,N,699,-16,5,-2.24,1866265,2695,62.37,715,715,608,822,608,715,692.49,0.00,0,0,885,800,695,610,505,747,557,28,107,500,420,1,1,5570977,39,-0.59,-1.56,12,0.05,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240219,130852,57,100.00,KONEX,,,N,N,N,N, ,N,699,-16,5,-2.24,1866265,2695,62.37,715,715,608,822,608,715,692.49,0.00,0,0,885,800,695,610,505,747,557,28,107,500,420,1,1,5570977,39,-0.59,-1.56,12,0.05,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240219,120849,57,100.00,KONEX,,,N,N,N,N, ,N,699,-16,5,-2.24,1866265,2695,62.37,715,715,608,822,608,715,692.49,0.00,0,0,885,800,695,610,505,747,557,28,107,500,420,1,1,5570977,39,-0.59,-1.56,12,0.05,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240219,110848,57,100.00,KONEX,,,N,N,N,N, ,N,699,-16,5,-2.24,1866265,2695,62.37,715,715,608,822,608,715,692.49,0.00,0,0,885,800,695,610,505,747,557,28,107,500,420,1,1,5570977,39,-0.59,-1.56,12,0.05,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3250,-78.49,20230310,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240219,100844,57,100.00,KONEX,,,N,N,N,N, ,N,714,-1,5,-0.14,1726465,2495,57.74,715,715,608,822,608,715,691.97,0.00,0,0,885,800,695,610,505,747,557,28,107,500,420,1,1,5570977,40,-0.61,-1.60,12,0.04,-1176.00,-447.00,3675,20230216,-80.57,500,20240116,42.80,900,-20.67,20240205,500,42.80,20240116,3250,-78.03,20230310,500,42.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240219,090844,57,100.00,KONEX,,,N,N,N,N, ,N,715,0,3,0.00,1399255,1957,45.29,715,715,715,822,608,715,715.00,0.00,0,0,885,800,695,610,505,747,557,28,107,500,420,1,1,5570977,40,-0.61,-1.60,12,0.04,-1176.00,-447.00,3675,20230216,-80.54,500,20240116,43.00,900,-20.56,20240205,500,43.00,20240116,3250,-78.00,20230310,500,43.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240216,160839,57,100.00,KONEX,,,N,N,N,N, ,N,715,22,2,3.17,2751314,4321,635.44,780,780,590,796,590,693,636.73,0.00,0,0,777,734,656,613,535,756,635,28,103,500,410,1,1,5570977,40,-0.61,-1.60,12,0.08,-1176.00,-447.00,3675,20230216,-80.54,500,20240116,43.00,900,-20.56,20240205,500,43.00,20240116,3675,-80.54,20230216,500,43.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240216,150845,57,100.00,KONEX,,,N,N,N,N, ,N,715,22,2,3.17,2751314,4321,635.44,780,780,590,796,590,693,636.73,0.00,0,0,777,734,656,613,535,756,635,28,103,500,410,1,1,5570977,40,-0.61,-1.60,12,0.08,-1176.00,-447.00,3675,20230216,-80.54,500,20240116,43.00,900,-20.56,20240205,500,43.00,20240116,3675,-80.54,20230216,500,43.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240216,140849,57,100.00,KONEX,,,N,N,N,N, ,N,715,22,2,3.17,2751314,4321,635.44,780,780,590,796,590,693,636.73,0.00,0,0,777,734,656,613,535,756,635,28,103,500,410,1,1,5570977,40,-0.61,-1.60,12,0.08,-1176.00,-447.00,3675,20230216,-80.54,500,20240116,43.00,900,-20.56,20240205,500,43.00,20240116,3675,-80.54,20230216,500,43.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240216,130842,57,100.00,KONEX,,,N,N,N,N, ,N,739,46,2,6.64,506454,758,111.47,780,780,590,796,590,693,668.15,0.00,0,0,777,734,656,613,535,756,635,28,103,500,410,1,1,5570977,41,-0.63,-1.65,12,0.01,-1176.00,-447.00,3675,20230216,-79.89,500,20240116,47.80,900,-17.89,20240205,500,47.80,20240116,3675,-79.89,20230216,500,47.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240216,120845,57,100.00,KONEX,,,N,N,N,N, ,N,739,46,2,6.64,506454,758,111.47,780,780,590,796,590,693,668.15,0.00,0,0,777,734,656,613,535,756,635,28,103,500,410,1,1,5570977,41,-0.63,-1.65,12,0.01,-1176.00,-447.00,3675,20230216,-79.89,500,20240116,47.80,900,-17.89,20240205,500,47.80,20240116,3675,-79.89,20230216,500,47.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240216,110852,57,100.00,KONEX,,,N,N,N,N, ,N,748,55,2,7.94,476155,717,105.44,780,780,590,796,590,693,664.09,0.00,0,0,777,734,656,613,535,756,635,28,103,500,410,1,1,5570977,42,-0.64,-1.67,12,0.01,-1176.00,-447.00,3675,20230216,-79.65,500,20240116,49.60,900,-16.89,20240205,500,49.60,20240116,3675,-79.65,20230216,500,49.60,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240216,100845,57,100.00,KONEX,,,N,N,N,N, ,N,779,86,2,12.41,36557,61,8.97,780,780,590,796,590,693,599.30,0.00,0,0,777,734,656,613,535,756,635,28,103,500,410,1,1,5570977,43,-0.66,-1.74,12,0.00,-1176.00,-447.00,3675,20230216,-78.80,500,20240116,55.80,900,-13.44,20240205,500,55.80,20240116,3675,-78.80,20230216,500,55.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240216,090838,57,100.00,KONEX,,,N,N,N,N, ,N,780,87,2,12.55,780,1,0.15,780,780,780,796,590,693,780.00,0.00,0,0,777,734,656,613,535,756,635,28,103,500,410,1,1,5570977,43,-0.66,-1.74,12,0.00,-1176.00,-447.00,3675,20230216,-78.78,500,20240116,56.00,900,-13.33,20240205,500,56.00,20240116,3675,-78.78,20230216,500,56.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240215,160837,57,100.00,KONEX,,,N,N,N,N, ,N,693,13,2,1.91,394552,680,133.86,578,699,578,782,578,680,580.22,0.00,0,0,733,706,658,631,583,682,607,28,102,500,400,1,1,5570977,39,-0.59,-1.55,12,0.01,-1176.00,-447.00,3675,20230216,-81.14,500,20240116,38.60,900,-23.00,20240205,500,38.60,20240116,3675,-81.14,20230216,500,38.60,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240215,150843,57,100.00,KONEX,,,N,N,N,N, ,N,693,13,2,1.91,394552,680,133.86,578,699,578,782,578,680,580.22,0.00,0,0,733,706,658,631,583,682,607,28,102,500,400,1,1,5570977,39,-0.59,-1.55,12,0.01,-1176.00,-447.00,3675,20230216,-81.14,500,20240116,38.60,900,-23.00,20240205,500,38.60,20240116,3675,-81.14,20230216,500,38.60,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240215,140837,57,100.00,KONEX,,,N,N,N,N, ,N,693,13,2,1.91,394552,680,133.86,578,699,578,782,578,680,580.22,0.00,0,0,733,706,658,631,583,682,607,28,102,500,400,1,1,5570977,39,-0.59,-1.55,12,0.01,-1176.00,-447.00,3675,20230216,-81.14,500,20240116,38.60,900,-23.00,20240205,500,38.60,20240116,3675,-81.14,20230216,500,38.60,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240215,130819,57,100.00,KONEX,,,N,N,N,N, ,N,693,13,2,1.91,394552,680,133.86,578,699,578,782,578,680,580.22,0.00,0,0,733,706,658,631,583,682,607,28,102,500,400,1,1,5570977,39,-0.59,-1.55,12,0.01,-1176.00,-447.00,3675,20230216,-81.14,500,20240116,38.60,900,-23.00,20240205,500,38.60,20240116,3675,-81.14,20230216,500,38.60,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240215,120838,57,100.00,KONEX,,,N,N,N,N, ,N,693,13,2,1.91,394552,680,133.86,578,699,578,782,578,680,580.22,0.00,0,0,733,706,658,631,583,682,607,28,102,500,400,1,1,5570977,39,-0.59,-1.55,12,0.01,-1176.00,-447.00,3675,20230216,-81.14,500,20240116,38.60,900,-23.00,20240205,500,38.60,20240116,3675,-81.14,20230216,500,38.60,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240215,110831,57,100.00,KONEX,,,N,N,N,N, ,N,699,19,2,2.79,81819,141,27.76,578,699,578,782,578,680,580.28,0.00,0,0,733,706,658,631,583,682,607,28,102,500,400,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3675,-80.98,20230216,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240215,100832,57,100.00,KONEX,,,N,N,N,N, ,N,699,19,2,2.79,81819,141,27.76,578,699,578,782,578,680,580.28,0.00,0,0,733,706,658,631,583,682,607,28,102,500,400,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3675,-80.98,20230216,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240215,090835,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,0,0,0.00,0,0,0,782,578,680,0.00,0.00,0,0,733,706,658,631,583,682,607,28,102,500,400,1,1,5570977,38,-0.58,-1.52,12,0.00,-1176.00,-447.00,3675,20230216,-81.50,500,20240116,36.00,900,-24.44,20240205,500,36.00,20240116,3675,-81.50,20230216,500,36.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240214,160828,57,100.00,KONEX,,,N,N,N,N, ,N,680,-19,5,-2.72,310025,508,244.23,685,685,610,803,595,699,610.29,0.00,0,0,798,748,689,639,580,719,610,28,104,500,410,1,1,5570977,38,-0.58,-1.52,12,0.01,-1176.00,-447.00,3675,20230216,-81.50,500,20240116,36.00,900,-24.44,20240205,500,36.00,20240116,3675,-81.50,20230216,500,36.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240214,150830,57,100.00,KONEX,,,N,N,N,N, ,N,680,-19,5,-2.72,310025,508,244.23,685,685,610,803,595,699,610.29,0.00,0,0,798,748,689,639,580,719,610,28,104,500,410,1,1,5570977,38,-0.58,-1.52,12,0.01,-1176.00,-447.00,3675,20230216,-81.50,500,20240116,36.00,900,-24.44,20240205,500,36.00,20240116,3675,-81.50,20230216,500,36.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240214,140825,57,100.00,KONEX,,,N,N,N,N, ,N,680,-19,5,-2.72,310025,508,244.23,685,685,610,803,595,699,610.29,0.00,0,0,798,748,689,639,580,719,610,28,104,500,410,1,1,5570977,38,-0.58,-1.52,12,0.01,-1176.00,-447.00,3675,20230216,-81.50,500,20240116,36.00,900,-24.44,20240205,500,36.00,20240116,3675,-81.50,20230216,500,36.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240214,130829,57,100.00,KONEX,,,N,N,N,N, ,N,680,-19,5,-2.72,310025,508,244.23,685,685,610,803,595,699,610.29,0.00,0,0,798,748,689,639,580,719,610,28,104,500,410,1,1,5570977,38,-0.58,-1.52,12,0.01,-1176.00,-447.00,3675,20230216,-81.50,500,20240116,36.00,900,-24.44,20240205,500,36.00,20240116,3675,-81.50,20230216,500,36.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240214,120823,57,100.00,KONEX,,,N,N,N,N, ,N,680,-19,5,-2.72,310025,508,244.23,685,685,610,803,595,699,610.29,0.00,0,0,798,748,689,639,580,719,610,28,104,500,410,1,1,5570977,38,-0.58,-1.52,12,0.01,-1176.00,-447.00,3675,20230216,-81.50,500,20240116,36.00,900,-24.44,20240205,500,36.00,20240116,3675,-81.50,20230216,500,36.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240214,110828,57,100.00,KONEX,,,N,N,N,N, ,N,610,-89,5,-12.73,305075,500,240.38,685,685,610,803,595,699,610.15,0.00,0,0,798,748,689,639,580,719,610,28,104,500,410,1,1,5570977,34,-0.52,-1.36,12,0.01,-1176.00,-447.00,3675,20230216,-83.40,500,20240116,22.00,900,-32.22,20240205,500,22.00,20240116,3675,-83.40,20230216,500,22.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240214,090818,57,100.00,KONEX,,,N,N,N,N, ,N,685,-14,5,-2.00,685,1,0.48,685,685,685,803,595,699,685.00,0.00,0,0,798,748,689,639,580,719,610,28,104,500,410,1,1,5570977,38,-0.58,-1.53,12,0.00,-1176.00,-447.00,3675,20230216,-81.36,500,20240116,37.00,900,-23.89,20240205,500,37.00,20240116,3675,-81.36,20230216,500,37.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240213,160818,57,100.00,KONEX,,,N,N,N,N, ,N,699,-41,5,-5.54,138218,208,1890.91,739,739,630,851,629,740,664.51,0.00,0,0,808,774,706,672,604,791,689,28,111,500,440,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3675,-80.98,20230216,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240213,150815,57,100.00,KONEX,,,N,N,N,N, ,N,699,-41,5,-5.54,138218,208,1890.91,739,739,630,851,629,740,664.51,0.00,0,0,808,774,706,672,604,791,689,28,111,500,440,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3675,-80.98,20230216,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240213,140824,57,100.00,KONEX,,,N,N,N,N, ,N,699,-41,5,-5.54,138218,208,1890.91,739,739,630,851,629,740,664.51,0.00,0,0,808,774,706,672,604,791,689,28,111,500,440,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3675,-80.98,20230216,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240213,130813,57,100.00,KONEX,,,N,N,N,N, ,N,699,-41,5,-5.54,138218,208,1890.91,739,739,630,851,629,740,664.51,0.00,0,0,808,774,706,672,604,791,689,28,111,500,440,1,1,5570977,39,-0.59,-1.56,12,0.00,-1176.00,-447.00,3675,20230216,-80.98,500,20240116,39.80,900,-22.33,20240205,500,39.80,20240116,3675,-80.98,20230216,500,39.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240213,120823,57,100.00,KONEX,,,N,N,N,N, ,N,700,-40,5,-5.41,70739,101,918.18,739,739,700,851,629,740,700.39,0.00,0,0,808,774,706,672,604,791,689,28,111,500,440,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3675,-80.95,20230216,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240213,110844,57,100.00,KONEX,,,N,N,N,N, ,N,700,-40,5,-5.41,70739,101,918.18,739,739,700,851,629,740,700.39,0.00,0,0,808,774,706,672,604,791,689,28,111,500,440,1,1,5570977,39,-0.60,-1.57,12,0.00,-1176.00,-447.00,3675,20230216,-80.95,500,20240116,40.00,900,-22.22,20240205,500,40.00,20240116,3675,-80.95,20230216,500,40.00,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|
||
|
|
20240213,100657,57,100.00,KONEX,,,N,N,N,N, ,N,739,-1,5,-0.14,739,1,9.09,739,739,739,851,629,740,739.00,0.00,0,0,808,774,706,672,604,791,689,28,111,500,440,1,1,5570977,41,-0.63,-1.65,12,0.00,-1176.00,-447.00,3675,20230216,-79.89,500,20240116,47.80,900,-17.89,20240205,500,47.80,20240116,3675,-79.89,20230216,500,47.80,20240116,0.00,N,224020,500,27 억,,0,N,N,0,N,00,N
|