154 lines
58 KiB
CSV
154 lines
58 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
|
|
20230927,160913,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-117,5,-7.98,6497324,4860,0.00,1499,1499,1300,1687,1247,1467,1336.90,0.00,0,0,1467,1467,1467,1467,1467,1467,1467,80,220,500,900,1,1,16007732,216,17.53,-45.00,12,0.03,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230927,150923,57,100.00,KONEX,,,N,N,N,N, ,N,1310,-157,5,-10.70,1498499,1151,0.00,1499,1499,1300,1687,1247,1467,1301.91,0.00,0,0,1467,1467,1467,1467,1467,1467,1467,80,220,500,900,1,1,16007732,210,17.01,-43.67,12,0.01,77.00,-30.00,1785,20230417,-26.61,900,20220929,45.56,1785,-26.61,20230417,940,39.36,20230112,1785,-26.61,20230417,900,45.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230927,140924,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-167,5,-11.38,1367499,1051,0.00,1499,1499,1300,1687,1247,1467,1301.14,0.00,0,0,1467,1467,1467,1467,1467,1467,1467,80,220,500,900,1,1,16007732,208,16.88,-43.33,12,0.01,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230927,130910,57,100.00,KONEX,,,N,N,N,N, ,N,1499,32,2,2.18,1499,1,0.00,1499,1499,1499,1687,1247,1467,1499.00,0.00,0,0,1467,1467,1467,1467,1467,1467,1467,80,220,500,900,1,1,16007732,240,19.47,-49.97,12,0.00,77.00,-30.00,1785,20230417,-16.02,900,20220929,66.56,1785,-16.02,20230417,940,59.47,20230112,1785,-16.02,20230417,900,66.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230927,120911,57,100.00,KONEX,,,N,N,N,N, ,N,1499,32,2,2.18,1499,1,0.00,1499,1499,1499,1687,1247,1467,1499.00,0.00,0,0,1467,1467,1467,1467,1467,1467,1467,80,220,500,900,1,1,16007732,240,19.47,-49.97,12,0.00,77.00,-30.00,1785,20230417,-16.02,900,20220929,66.56,1785,-16.02,20230417,940,59.47,20230112,1785,-16.02,20230417,900,66.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230927,110920,57,100.00,KONEX,,,N,N,N,N, ,N,1499,32,2,2.18,1499,1,0.00,1499,1499,1499,1687,1247,1467,1499.00,0.00,0,0,1467,1467,1467,1467,1467,1467,1467,80,220,500,900,1,1,16007732,240,19.47,-49.97,12,0.00,77.00,-30.00,1785,20230417,-16.02,900,20220929,66.56,1785,-16.02,20230417,940,59.47,20230112,1785,-16.02,20230417,900,66.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230927,100911,57,100.00,KONEX,,,N,N,N,N, ,N,1467,0,3,0.00,0,0,0.00,0,0,0,1687,1247,1467,0.00,0.00,0,0,1467,1467,1467,1467,1467,1467,1467,80,220,500,900,1,1,16007732,235,19.05,-48.90,12,0.00,77.00,-30.00,1785,20230417,-17.82,900,20220929,63.00,1785,-17.82,20230417,940,56.06,20230112,1785,-17.82,20230417,900,63.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230927,090929,57,100.00,KONEX,,,N,N,N,N, ,N,1467,0,3,0.00,0,0,0.00,0,0,0,1687,1247,1467,0.00,0.00,0,0,1467,1467,1467,1467,1467,1467,1467,80,220,500,900,1,1,16007732,235,19.05,-48.90,12,0.00,77.00,-30.00,1785,20230417,-17.82,900,20220929,63.00,1785,-17.82,20230417,940,56.06,20230112,1785,-17.82,20230417,900,63.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230926,160911,57,100.00,KONEX,,,N,N,N,N, ,N,1467,-7,5,-0.47,0,0,0.00,0,0,0,1695,1253,1474,0.00,0.00,0,0,1589,1531,1416,1358,1243,1560,1387,80,221,500,910,1,1,16007732,235,19.05,-48.90,12,0.00,77.00,-30.00,1785,20230417,-17.82,900,20220929,63.00,1785,-17.82,20230417,940,56.06,20230112,1785,-17.82,20230417,900,63.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230926,150910,57,100.00,KONEX,,,N,N,N,N, ,N,1474,0,3,0.00,0,0,0.00,0,0,0,1695,1253,1474,0.00,0.00,0,0,1589,1531,1416,1358,1243,1560,1387,80,221,500,910,1,1,16007732,236,19.14,-49.13,12,0.00,77.00,-30.00,1785,20230417,-17.42,900,20220929,63.78,1785,-17.42,20230417,940,56.81,20230112,1785,-17.42,20230417,900,63.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230926,140905,57,100.00,KONEX,,,N,N,N,N, ,N,1474,0,3,0.00,0,0,0.00,0,0,0,1695,1253,1474,0.00,0.00,0,0,1589,1531,1416,1358,1243,1560,1387,80,221,500,910,1,1,16007732,236,19.14,-49.13,12,0.00,77.00,-30.00,1785,20230417,-17.42,900,20220929,63.78,1785,-17.42,20230417,940,56.81,20230112,1785,-17.42,20230417,900,63.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230926,130907,57,100.00,KONEX,,,N,N,N,N, ,N,1474,0,3,0.00,0,0,0.00,0,0,0,1695,1253,1474,0.00,0.00,0,0,1589,1531,1416,1358,1243,1560,1387,80,221,500,910,1,1,16007732,236,19.14,-49.13,12,0.00,77.00,-30.00,1785,20230417,-17.42,900,20220929,63.78,1785,-17.42,20230417,940,56.81,20230112,1785,-17.42,20230417,900,63.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230926,120914,57,100.00,KONEX,,,N,N,N,N, ,N,1474,0,3,0.00,0,0,0.00,0,0,0,1695,1253,1474,0.00,0.00,0,0,1589,1531,1416,1358,1243,1560,1387,80,221,500,910,1,1,16007732,236,19.14,-49.13,12,0.00,77.00,-30.00,1785,20230417,-17.42,900,20220929,63.78,1785,-17.42,20230417,940,56.81,20230112,1785,-17.42,20230417,900,63.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230926,110911,57,100.00,KONEX,,,N,N,N,N, ,N,1474,0,3,0.00,0,0,0.00,0,0,0,1695,1253,1474,0.00,0.00,0,0,1589,1531,1416,1358,1243,1560,1387,80,221,500,910,1,1,16007732,236,19.14,-49.13,12,0.00,77.00,-30.00,1785,20230417,-17.42,900,20220929,63.78,1785,-17.42,20230417,940,56.81,20230112,1785,-17.42,20230417,900,63.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230926,100909,57,100.00,KONEX,,,N,N,N,N, ,N,1474,0,3,0.00,0,0,0.00,0,0,0,1695,1253,1474,0.00,0.00,0,0,1589,1531,1416,1358,1243,1560,1387,80,221,500,910,1,1,16007732,236,19.14,-49.13,12,0.00,77.00,-30.00,1785,20230417,-17.42,900,20220929,63.78,1785,-17.42,20230417,940,56.81,20230112,1785,-17.42,20230417,900,63.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230926,090912,57,100.00,KONEX,,,N,N,N,N, ,N,1474,0,3,0.00,0,0,0.00,0,0,0,1695,1253,1474,0.00,0.00,0,0,1589,1531,1416,1358,1243,1560,1387,80,221,500,910,1,1,16007732,236,19.14,-49.13,12,0.00,77.00,-30.00,1785,20230417,-17.42,900,20220929,63.78,1785,-17.42,20230417,940,56.81,20230112,1785,-17.42,20230417,900,63.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230925,160911,57,100.00,KONEX,,,N,N,N,N, ,N,1474,-22,5,-1.47,2775,2,3.08,1301,1474,1301,1720,1272,1496,1387.50,0.00,0,0,1496,1496,1496,1496,1496,1496,1496,80,224,500,920,1,1,16007732,236,19.14,-49.13,12,0.00,77.00,-30.00,1785,20230417,-17.42,900,20220929,63.78,1785,-17.42,20230417,940,56.81,20230112,1785,-17.42,20230417,900,63.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230925,150913,57,100.00,KONEX,,,N,N,N,N, ,N,1474,-22,5,-1.47,2775,2,3.08,1301,1474,1301,1720,1272,1496,1387.50,0.00,0,0,1496,1496,1496,1496,1496,1496,1496,80,224,500,920,1,1,16007732,236,19.14,-49.13,12,0.00,77.00,-30.00,1785,20230417,-17.42,900,20220929,63.78,1785,-17.42,20230417,940,56.81,20230112,1785,-17.42,20230417,900,63.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230925,140858,57,100.00,KONEX,,,N,N,N,N, ,N,1301,-195,5,-13.03,1301,1,1.54,1301,1301,1301,1720,1272,1496,1301.00,0.00,0,0,1496,1496,1496,1496,1496,1496,1496,80,224,500,920,1,1,16007732,208,16.90,-43.37,12,0.00,77.00,-30.00,1785,20230417,-27.11,900,20220929,44.56,1785,-27.11,20230417,940,38.40,20230112,1785,-27.11,20230417,900,44.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230925,130903,57,100.00,KONEX,,,N,N,N,N, ,N,1301,-195,5,-13.03,1301,1,1.54,1301,1301,1301,1720,1272,1496,1301.00,0.00,0,0,1496,1496,1496,1496,1496,1496,1496,80,224,500,920,1,1,16007732,208,16.90,-43.37,12,0.00,77.00,-30.00,1785,20230417,-27.11,900,20220929,44.56,1785,-27.11,20230417,940,38.40,20230112,1785,-27.11,20230417,900,44.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230925,120908,57,100.00,KONEX,,,N,N,N,N, ,N,1496,0,3,0.00,0,0,0.00,0,0,0,1720,1272,1496,0.00,0.00,0,0,1496,1496,1496,1496,1496,1496,1496,80,224,500,920,1,1,16007732,239,19.43,-49.87,12,0.00,77.00,-30.00,1785,20230417,-16.19,900,20220929,66.22,1785,-16.19,20230417,940,59.15,20230112,1785,-16.19,20230417,900,66.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230925,110904,57,100.00,KONEX,,,N,N,N,N, ,N,1496,0,3,0.00,0,0,0.00,0,0,0,1720,1272,1496,0.00,0.00,0,0,1496,1496,1496,1496,1496,1496,1496,80,224,500,920,1,1,16007732,239,19.43,-49.87,12,0.00,77.00,-30.00,1785,20230417,-16.19,900,20220929,66.22,1785,-16.19,20230417,940,59.15,20230112,1785,-16.19,20230417,900,66.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230925,100908,57,100.00,KONEX,,,N,N,N,N, ,N,1496,0,3,0.00,0,0,0.00,0,0,0,1720,1272,1496,0.00,0.00,0,0,1496,1496,1496,1496,1496,1496,1496,80,224,500,920,1,1,16007732,239,19.43,-49.87,12,0.00,77.00,-30.00,1785,20230417,-16.19,900,20220929,66.22,1785,-16.19,20230417,940,59.15,20230112,1785,-16.19,20230417,900,66.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230925,090903,57,100.00,KONEX,,,N,N,N,N, ,N,1496,0,3,0.00,0,0,0.00,0,0,0,1720,1272,1496,0.00,0.00,0,0,1496,1496,1496,1496,1496,1496,1496,80,224,500,920,1,1,16007732,239,19.43,-49.87,12,0.00,77.00,-30.00,1785,20230417,-16.19,900,20220929,66.22,1785,-16.19,20230417,940,59.15,20230112,1785,-16.19,20230417,900,66.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230922,160936,57,100.00,KONEX,,,N,N,N,N, ,N,1496,10,2,0.67,97240,65,6500.00,1496,1496,1496,1708,1264,1486,1496.00,0.00,0,0,1486,1486,1486,1486,1486,1486,1486,80,222,500,920,1,1,16007732,239,19.43,-49.87,12,0.00,77.00,-30.00,1785,20230417,-16.19,900,20220929,66.22,1785,-16.19,20230417,940,59.15,20230112,1785,-16.19,20230417,900,66.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230922,150931,57,100.00,KONEX,,,N,N,N,N, ,N,1496,10,2,0.67,97240,65,6500.00,1496,1496,1496,1708,1264,1486,1496.00,0.00,0,0,1486,1486,1486,1486,1486,1486,1486,80,222,500,920,1,1,16007732,239,19.43,-49.87,12,0.00,77.00,-30.00,1785,20230417,-16.19,900,20220929,66.22,1785,-16.19,20230417,940,59.15,20230112,1785,-16.19,20230417,900,66.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230922,140929,57,100.00,KONEX,,,N,N,N,N, ,N,1496,10,2,0.67,97240,65,6500.00,1496,1496,1496,1708,1264,1486,1496.00,0.00,0,0,1486,1486,1486,1486,1486,1486,1486,80,222,500,920,1,1,16007732,239,19.43,-49.87,12,0.00,77.00,-30.00,1785,20230417,-16.19,900,20220929,66.22,1785,-16.19,20230417,940,59.15,20230112,1785,-16.19,20230417,900,66.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230922,130833,57,100.00,KONEX,,,N,N,N,N, ,N,1496,10,2,0.67,97240,65,6500.00,1496,1496,1496,1708,1264,1486,1496.00,0.00,0,0,1486,1486,1486,1486,1486,1486,1486,80,222,500,920,1,1,16007732,239,19.43,-49.87,12,0.00,77.00,-30.00,1785,20230417,-16.19,900,20220929,66.22,1785,-16.19,20230417,940,59.15,20230112,1785,-16.19,20230417,900,66.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230922,120832,57,100.00,KONEX,,,N,N,N,N, ,N,1496,10,2,0.67,97240,65,6500.00,1496,1496,1496,1708,1264,1486,1496.00,0.00,0,0,1486,1486,1486,1486,1486,1486,1486,80,222,500,920,1,1,16007732,239,19.43,-49.87,12,0.00,77.00,-30.00,1785,20230417,-16.19,900,20220929,66.22,1785,-16.19,20230417,940,59.15,20230112,1785,-16.19,20230417,900,66.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230922,110827,57,100.00,KONEX,,,N,N,N,N, ,N,1486,0,3,0.00,0,0,0.00,0,0,0,1708,1264,1486,0.00,0.00,0,0,1486,1486,1486,1486,1486,1486,1486,80,222,500,920,1,1,16007732,238,19.30,-49.53,12,0.00,77.00,-30.00,1785,20230417,-16.75,900,20220929,65.11,1785,-16.75,20230417,940,58.09,20230112,1785,-16.75,20230417,900,65.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230922,100828,57,100.00,KONEX,,,N,N,N,N, ,N,1486,0,3,0.00,0,0,0.00,0,0,0,1708,1264,1486,0.00,0.00,0,0,1486,1486,1486,1486,1486,1486,1486,80,222,500,920,1,1,16007732,238,19.30,-49.53,12,0.00,77.00,-30.00,1785,20230417,-16.75,900,20220929,65.11,1785,-16.75,20230417,940,58.09,20230112,1785,-16.75,20230417,900,65.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230922,090824,57,100.00,KONEX,,,N,N,N,N, ,N,1486,0,3,0.00,0,0,0.00,0,0,0,1708,1264,1486,0.00,0.00,0,0,1486,1486,1486,1486,1486,1486,1486,80,222,500,920,1,1,16007732,238,19.30,-49.53,12,0.00,77.00,-30.00,1785,20230417,-16.75,900,20220929,65.11,1785,-16.75,20230417,940,58.09,20230112,1785,-16.75,20230417,900,65.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230921,160829,57,100.00,KONEX,,,N,N,N,N, ,N,1486,76,2,5.39,1486,1,0.04,1486,1486,1486,1621,1199,1410,1486.00,0.00,0,0,1596,1503,1405,1312,1214,1454,1263,80,211,500,870,1,1,16007732,238,19.30,-49.53,12,0.00,77.00,-30.00,1785,20230417,-16.75,900,20220929,65.11,1785,-16.75,20230417,940,58.09,20230112,1785,-16.75,20230417,900,65.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230921,150818,57,100.00,KONEX,,,N,N,N,N, ,N,1486,76,2,5.39,1486,1,0.04,1486,1486,1486,1621,1199,1410,1486.00,0.00,0,0,1596,1503,1405,1312,1214,1454,1263,80,211,500,870,1,1,16007732,238,19.30,-49.53,12,0.00,77.00,-30.00,1785,20230417,-16.75,900,20220929,65.11,1785,-16.75,20230417,940,58.09,20230112,1785,-16.75,20230417,900,65.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230921,140824,57,100.00,KONEX,,,N,N,N,N, ,N,1410,0,3,0.00,0,0,0.00,0,0,0,1621,1199,1410,0.00,0.00,0,0,1596,1503,1405,1312,1214,1454,1263,80,211,500,870,1,1,16007732,226,18.31,-47.00,12,0.00,77.00,-30.00,1785,20230417,-21.01,900,20220929,56.67,1785,-21.01,20230417,940,50.00,20230112,1785,-21.01,20230417,900,56.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230921,130819,57,100.00,KONEX,,,N,N,N,N, ,N,1410,0,3,0.00,0,0,0.00,0,0,0,1621,1199,1410,0.00,0.00,0,0,1596,1503,1405,1312,1214,1454,1263,80,211,500,870,1,1,16007732,226,18.31,-47.00,12,0.00,77.00,-30.00,1785,20230417,-21.01,900,20220929,56.67,1785,-21.01,20230417,940,50.00,20230112,1785,-21.01,20230417,900,56.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230921,120812,57,100.00,KONEX,,,N,N,N,N, ,N,1410,0,3,0.00,0,0,0.00,0,0,0,1621,1199,1410,0.00,0.00,0,0,1596,1503,1405,1312,1214,1454,1263,80,211,500,870,1,1,16007732,226,18.31,-47.00,12,0.00,77.00,-30.00,1785,20230417,-21.01,900,20220929,56.67,1785,-21.01,20230417,940,50.00,20230112,1785,-21.01,20230417,900,56.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230921,110831,57,100.00,KONEX,,,N,N,N,N, ,N,1410,0,3,0.00,0,0,0.00,0,0,0,1621,1199,1410,0.00,0.00,0,0,1596,1503,1405,1312,1214,1454,1263,80,211,500,870,1,1,16007732,226,18.31,-47.00,12,0.00,77.00,-30.00,1785,20230417,-21.01,900,20220929,56.67,1785,-21.01,20230417,940,50.00,20230112,1785,-21.01,20230417,900,56.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230921,100814,57,100.00,KONEX,,,N,N,N,N, ,N,1410,0,3,0.00,0,0,0.00,0,0,0,1621,1199,1410,0.00,0.00,0,0,1596,1503,1405,1312,1214,1454,1263,80,211,500,870,1,1,16007732,226,18.31,-47.00,12,0.00,77.00,-30.00,1785,20230417,-21.01,900,20220929,56.67,1785,-21.01,20230417,940,50.00,20230112,1785,-21.01,20230417,900,56.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230921,090820,57,100.00,KONEX,,,N,N,N,N, ,N,1410,0,3,0.00,0,0,0.00,0,0,0,1621,1199,1410,0.00,0.00,0,0,1596,1503,1405,1312,1214,1454,1263,80,211,500,870,1,1,16007732,226,18.31,-47.00,12,0.00,77.00,-30.00,1785,20230417,-21.01,900,20220929,56.67,1785,-21.01,20230417,940,50.00,20230112,1785,-21.01,20230417,900,56.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230920,160824,57,100.00,KONEX,,,N,N,N,N, ,N,1410,-17,5,-1.19,3336288,2552,31.11,1498,1498,1307,1641,1213,1427,1307.32,0.00,0,0,1511,1469,1385,1343,1259,1490,1364,80,214,500,880,1,1,16007732,226,18.31,-47.00,12,0.02,77.00,-30.00,1785,20230417,-21.01,900,20220929,56.67,1785,-21.01,20230417,940,50.00,20230112,1785,-21.01,20230417,900,56.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230920,150802,57,100.00,KONEX,,,N,N,N,N, ,N,1410,-17,5,-1.19,3336288,2552,31.11,1498,1498,1307,1641,1213,1427,1307.32,0.00,0,0,1511,1469,1385,1343,1259,1490,1364,80,214,500,880,1,1,16007732,226,18.31,-47.00,12,0.02,77.00,-30.00,1785,20230417,-21.01,900,20220929,56.67,1785,-21.01,20230417,940,50.00,20230112,1785,-21.01,20230417,900,56.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230920,140814,57,100.00,KONEX,,,N,N,N,N, ,N,1307,-120,5,-8.41,53778,41,0.50,1498,1498,1307,1641,1213,1427,1311.66,0.00,0,0,1511,1469,1385,1343,1259,1490,1364,80,214,500,880,1,1,16007732,209,16.97,-43.57,12,0.00,77.00,-30.00,1785,20230417,-26.78,900,20220929,45.22,1785,-26.78,20230417,940,39.04,20230112,1785,-26.78,20230417,900,45.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230920,130809,57,100.00,KONEX,,,N,N,N,N, ,N,1307,-120,5,-8.41,53778,41,0.50,1498,1498,1307,1641,1213,1427,1311.66,0.00,0,0,1511,1469,1385,1343,1259,1490,1364,80,214,500,880,1,1,16007732,209,16.97,-43.57,12,0.00,77.00,-30.00,1785,20230417,-26.78,900,20220929,45.22,1785,-26.78,20230417,940,39.04,20230112,1785,-26.78,20230417,900,45.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230920,120808,57,100.00,KONEX,,,N,N,N,N, ,N,1307,-120,5,-8.41,53778,41,0.50,1498,1498,1307,1641,1213,1427,1311.66,0.00,0,0,1511,1469,1385,1343,1259,1490,1364,80,214,500,880,1,1,16007732,209,16.97,-43.57,12,0.00,77.00,-30.00,1785,20230417,-26.78,900,20220929,45.22,1785,-26.78,20230417,940,39.04,20230112,1785,-26.78,20230417,900,45.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230920,110818,57,100.00,KONEX,,,N,N,N,N, ,N,1498,71,2,4.98,1498,1,0.01,1498,1498,1498,1641,1213,1427,1498.00,0.00,0,0,1511,1469,1385,1343,1259,1490,1364,80,214,500,880,1,1,16007732,240,19.45,-49.93,12,0.00,77.00,-30.00,1785,20230417,-16.08,900,20220929,66.44,1785,-16.08,20230417,940,59.36,20230112,1785,-16.08,20230417,900,66.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230920,100759,57,100.00,KONEX,,,N,N,N,N, ,N,1498,71,2,4.98,1498,1,0.01,1498,1498,1498,1641,1213,1427,1498.00,0.00,0,0,1511,1469,1385,1343,1259,1490,1364,80,214,500,880,1,1,16007732,240,19.45,-49.93,12,0.00,77.00,-30.00,1785,20230417,-16.08,900,20220929,66.44,1785,-16.08,20230417,940,59.36,20230112,1785,-16.08,20230417,900,66.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230920,090810,57,100.00,KONEX,,,N,N,N,N, ,N,1427,0,3,0.00,0,0,0.00,0,0,0,1641,1213,1427,0.00,0.00,0,0,1511,1469,1385,1343,1259,1490,1364,80,214,500,880,1,1,16007732,228,18.53,-47.57,12,0.00,77.00,-30.00,1785,20230417,-20.06,900,20220929,58.56,1785,-20.06,20230417,940,51.81,20230112,1785,-20.06,20230417,900,58.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230919,160806,57,100.00,KONEX,,,N,N,N,N, ,N,1427,-72,5,-4.80,10753332,8202,267.17,1316,1427,1301,1723,1275,1499,1311.06,0.00,0,0,1695,1596,1498,1399,1301,1548,1351,80,224,500,920,1,1,16007732,228,18.53,-47.57,12,0.05,77.00,-30.00,1785,20230417,-20.06,900,20220929,58.56,1785,-20.06,20230417,940,51.81,20230112,1785,-20.06,20230417,900,58.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230919,150808,57,100.00,KONEX,,,N,N,N,N, ,N,1427,-72,5,-4.80,10753332,8202,267.17,1316,1427,1301,1723,1275,1499,1311.06,0.00,0,0,1695,1596,1498,1399,1301,1548,1351,80,224,500,920,1,1,16007732,228,18.53,-47.57,12,0.05,77.00,-30.00,1785,20230417,-20.06,900,20220929,58.56,1785,-20.06,20230417,940,51.81,20230112,1785,-20.06,20230417,900,58.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230919,140805,57,100.00,KONEX,,,N,N,N,N, ,N,1306,-193,5,-12.88,10751905,8201,267.13,1316,1316,1301,1723,1275,1499,1311.05,0.00,0,0,1695,1596,1498,1399,1301,1548,1351,80,224,500,920,1,1,16007732,209,16.96,-43.53,12,0.05,77.00,-30.00,1785,20230417,-26.83,900,20220929,45.11,1785,-26.83,20230417,940,38.94,20230112,1785,-26.83,20230417,900,45.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230919,130752,57,100.00,KONEX,,,N,N,N,N, ,N,1306,-193,5,-12.88,10751905,8201,267.13,1316,1316,1301,1723,1275,1499,1311.05,0.00,0,0,1695,1596,1498,1399,1301,1548,1351,80,224,500,920,1,1,16007732,209,16.96,-43.53,12,0.05,77.00,-30.00,1785,20230417,-26.83,900,20220929,45.11,1785,-26.83,20230417,940,38.94,20230112,1785,-26.83,20230417,900,45.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230919,120809,57,100.00,KONEX,,,N,N,N,N, ,N,1306,-193,5,-12.88,10751905,8201,267.13,1316,1316,1301,1723,1275,1499,1311.05,0.00,0,0,1695,1596,1498,1399,1301,1548,1351,80,224,500,920,1,1,16007732,209,16.96,-43.53,12,0.05,77.00,-30.00,1785,20230417,-26.83,900,20220929,45.11,1785,-26.83,20230417,940,38.94,20230112,1785,-26.83,20230417,900,45.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230919,110812,57,100.00,KONEX,,,N,N,N,N, ,N,1306,-193,5,-12.88,10751905,8201,267.13,1316,1316,1301,1723,1275,1499,1311.05,0.00,0,0,1695,1596,1498,1399,1301,1548,1351,80,224,500,920,1,1,16007732,209,16.96,-43.53,12,0.05,77.00,-30.00,1785,20230417,-26.83,900,20220929,45.11,1785,-26.83,20230417,940,38.94,20230112,1785,-26.83,20230417,900,45.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230919,100806,57,100.00,KONEX,,,N,N,N,N, ,N,1301,-198,5,-13.21,6573900,5000,162.87,1316,1316,1301,1723,1275,1499,1314.78,0.00,0,0,1695,1596,1498,1399,1301,1548,1351,80,224,500,920,1,1,16007732,208,16.90,-43.37,12,0.03,77.00,-30.00,1785,20230417,-27.11,900,20220929,44.56,1785,-27.11,20230417,940,38.40,20230112,1785,-27.11,20230417,900,44.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230919,090803,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1695,1596,1498,1399,1301,1548,1351,80,224,500,920,1,1,16007732,240,19.47,-49.97,12,0.00,77.00,-30.00,1785,20230417,-16.02,900,20220929,66.56,1785,-16.02,20230417,940,59.47,20230112,1785,-16.02,20230417,900,66.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230918,160806,57,100.00,KONEX,,,N,N,N,N, ,N,1499,-40,5,-2.60,4307882,3070,388.12,1597,1597,1400,1769,1309,1539,1403.22,0.00,0,0,1679,1609,1480,1410,1281,1644,1445,80,230,500,950,1,1,16007732,240,19.47,-49.97,12,0.02,77.00,-30.00,1785,20230417,-16.02,900,20220929,66.56,1785,-16.02,20230417,940,59.47,20230112,1785,-16.02,20230417,900,66.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230918,150804,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-139,5,-9.03,4280900,3052,385.84,1597,1597,1400,1769,1309,1539,1402.65,0.00,0,0,1679,1609,1480,1410,1281,1644,1445,80,230,500,950,1,1,16007732,224,18.18,-46.67,12,0.02,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230918,140825,57,100.00,KONEX,,,N,N,N,N, ,N,1560,21,2,1.36,4557,3,0.38,1597,1597,1400,1769,1309,1539,1519.00,0.00,0,0,1679,1609,1480,1410,1281,1644,1445,80,230,500,950,1,1,16007732,250,20.26,-52.00,12,0.00,77.00,-30.00,1785,20230417,-12.61,900,20220929,73.33,1785,-12.61,20230417,940,65.96,20230112,1785,-12.61,20230417,900,73.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230918,130803,57,100.00,KONEX,,,N,N,N,N, ,N,1560,21,2,1.36,4557,3,0.38,1597,1597,1400,1769,1309,1539,1519.00,0.00,0,0,1679,1609,1480,1410,1281,1644,1445,80,230,500,950,1,1,16007732,250,20.26,-52.00,12,0.00,77.00,-30.00,1785,20230417,-12.61,900,20220929,73.33,1785,-12.61,20230417,940,65.96,20230112,1785,-12.61,20230417,900,73.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230918,120808,57,100.00,KONEX,,,N,N,N,N, ,N,1560,21,2,1.36,4557,3,0.38,1597,1597,1400,1769,1309,1539,1519.00,0.00,0,0,1679,1609,1480,1410,1281,1644,1445,80,230,500,950,1,1,16007732,250,20.26,-52.00,12,0.00,77.00,-30.00,1785,20230417,-12.61,900,20220929,73.33,1785,-12.61,20230417,940,65.96,20230112,1785,-12.61,20230417,900,73.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230918,110756,57,100.00,KONEX,,,N,N,N,N, ,N,1560,21,2,1.36,4557,3,0.38,1597,1597,1400,1769,1309,1539,1519.00,0.00,0,0,1679,1609,1480,1410,1281,1644,1445,80,230,500,950,1,1,16007732,250,20.26,-52.00,12,0.00,77.00,-30.00,1785,20230417,-12.61,900,20220929,73.33,1785,-12.61,20230417,940,65.96,20230112,1785,-12.61,20230417,900,73.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230918,100751,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-139,5,-9.03,2997,2,0.25,1597,1597,1400,1769,1309,1539,1498.50,0.00,0,0,1679,1609,1480,1410,1281,1644,1445,80,230,500,950,1,1,16007732,224,18.18,-46.67,12,0.00,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230918,090754,57,100.00,KONEX,,,N,N,N,N, ,N,1539,0,3,0.00,0,0,0.00,0,0,0,1769,1309,1539,0.00,0.00,0,0,1679,1609,1480,1410,1281,1644,1445,80,230,500,950,1,1,16007732,246,19.99,-51.30,12,0.00,77.00,-30.00,1785,20230417,-13.78,900,20220929,71.00,1785,-13.78,20230417,940,63.72,20230112,1785,-13.78,20230417,900,71.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230915,160800,57,100.00,KONEX,,,N,N,N,N, ,N,1539,89,2,6.14,1149999,791,39550.00,1450,1550,1351,1667,1233,1450,1453.85,0.00,0,0,1516,1482,1466,1432,1416,1475,1425,80,217,500,890,1,1,16007732,246,19.99,-51.30,12,0.00,77.00,-30.00,1785,20230417,-13.78,900,20220929,71.00,1785,-13.78,20230417,940,63.72,20230112,1785,-13.78,20230417,900,71.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230915,150800,57,100.00,KONEX,,,N,N,N,N, ,N,1539,89,2,6.14,1149999,791,39550.00,1450,1550,1351,1667,1233,1450,1453.85,0.00,0,0,1516,1482,1466,1432,1416,1475,1425,80,217,500,890,1,1,16007732,246,19.99,-51.30,12,0.00,77.00,-30.00,1785,20230417,-13.78,900,20220929,71.00,1785,-13.78,20230417,940,63.72,20230112,1785,-13.78,20230417,900,71.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230915,140801,57,100.00,KONEX,,,N,N,N,N, ,N,1550,100,2,6.90,1013440,692,34600.00,1450,1550,1450,1667,1233,1450,1464.51,0.00,0,0,1516,1482,1466,1432,1416,1475,1425,80,217,500,890,1,1,16007732,248,20.13,-51.67,12,0.00,77.00,-30.00,1785,20230417,-13.17,900,20220929,72.22,1785,-13.17,20230417,940,64.89,20230112,1785,-13.17,20230417,900,72.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230915,130754,57,100.00,KONEX,,,N,N,N,N, ,N,1550,100,2,6.90,1013440,692,34600.00,1450,1550,1450,1667,1233,1450,1464.51,0.00,0,0,1516,1482,1466,1432,1416,1475,1425,80,217,500,890,1,1,16007732,248,20.13,-51.67,12,0.00,77.00,-30.00,1785,20230417,-13.17,900,20220929,72.22,1785,-13.17,20230417,940,64.89,20230112,1785,-13.17,20230417,900,72.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230915,120800,57,100.00,KONEX,,,N,N,N,N, ,N,1550,100,2,6.90,1013440,692,34600.00,1450,1550,1450,1667,1233,1450,1464.51,0.00,0,0,1516,1482,1466,1432,1416,1475,1425,80,217,500,890,1,1,16007732,248,20.13,-51.67,12,0.00,77.00,-30.00,1785,20230417,-13.17,900,20220929,72.22,1785,-13.17,20230417,940,64.89,20230112,1785,-13.17,20230417,900,72.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230915,110807,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1516,1482,1466,1432,1416,1475,1425,80,217,500,890,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230915,100805,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1516,1482,1466,1432,1416,1475,1425,80,217,500,890,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230915,090754,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1516,1482,1466,1432,1416,1475,1425,80,217,500,890,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230914,160803,57,100.00,KONEX,,,N,N,N,N, ,N,1450,50,2,3.57,2950,2,0.57,1500,1500,1450,1610,1190,1400,1475.00,0.00,0,0,1780,1590,1450,1260,1120,1520,1190,80,210,500,860,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230914,150741,57,100.00,KONEX,,,N,N,N,N, ,N,1450,50,2,3.57,2950,2,0.57,1500,1500,1450,1610,1190,1400,1475.00,0.00,0,0,1780,1590,1450,1260,1120,1520,1190,80,210,500,860,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230914,140754,57,100.00,KONEX,,,N,N,N,N, ,N,1450,50,2,3.57,2950,2,0.57,1500,1500,1450,1610,1190,1400,1475.00,0.00,0,0,1780,1590,1450,1260,1120,1520,1190,80,210,500,860,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230914,130740,57,100.00,KONEX,,,N,N,N,N, ,N,1450,50,2,3.57,2950,2,0.57,1500,1500,1450,1610,1190,1400,1475.00,0.00,0,0,1780,1590,1450,1260,1120,1520,1190,80,210,500,860,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230914,120749,57,100.00,KONEX,,,N,N,N,N, ,N,1500,100,2,7.14,1500,1,0.28,1500,1500,1500,1610,1190,1400,1500.00,0.00,0,0,1780,1590,1450,1260,1120,1520,1190,80,210,500,860,1,1,16007732,240,19.48,-50.00,12,0.00,77.00,-30.00,1785,20230417,-15.97,900,20220929,66.67,1785,-15.97,20230417,940,59.57,20230112,1785,-15.97,20230417,900,66.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230914,110743,57,100.00,KONEX,,,N,N,N,N, ,N,1500,100,2,7.14,1500,1,0.28,1500,1500,1500,1610,1190,1400,1500.00,0.00,0,0,1780,1590,1450,1260,1120,1520,1190,80,210,500,860,1,1,16007732,240,19.48,-50.00,12,0.00,77.00,-30.00,1785,20230417,-15.97,900,20220929,66.67,1785,-15.97,20230417,940,59.57,20230112,1785,-15.97,20230417,900,66.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230914,100737,57,100.00,KONEX,,,N,N,N,N, ,N,1500,100,2,7.14,1500,1,0.28,1500,1500,1500,1610,1190,1400,1500.00,0.00,0,0,1780,1590,1450,1260,1120,1520,1190,80,210,500,860,1,1,16007732,240,19.48,-50.00,12,0.00,77.00,-30.00,1785,20230417,-15.97,900,20220929,66.67,1785,-15.97,20230417,940,59.57,20230112,1785,-15.97,20230417,900,66.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230914,090752,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1780,1590,1450,1260,1120,1520,1190,80,210,500,860,1,1,16007732,224,18.18,-46.67,12,0.00,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230913,160756,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-30,5,-2.10,513130,352,39.55,1450,1640,1310,1644,1216,1430,1457.76,0.00,0,0,1456,1442,1436,1422,1416,1440,1420,80,214,500,880,1,1,16007732,224,18.18,-46.67,12,0.00,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230913,150748,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-30,5,-2.10,513130,352,39.55,1450,1640,1310,1644,1216,1430,1457.76,0.00,0,0,1456,1442,1436,1422,1416,1440,1420,80,214,500,880,1,1,16007732,224,18.18,-46.67,12,0.00,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230913,140755,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-30,5,-2.10,513130,352,39.55,1450,1640,1310,1644,1216,1430,1457.76,0.00,0,0,1456,1442,1436,1422,1416,1440,1420,80,214,500,880,1,1,16007732,224,18.18,-46.67,12,0.00,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230913,130732,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-30,5,-2.10,513130,352,39.55,1450,1640,1310,1644,1216,1430,1457.76,0.00,0,0,1456,1442,1436,1422,1416,1440,1420,80,214,500,880,1,1,16007732,224,18.18,-46.67,12,0.00,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230913,120749,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-30,5,-2.10,513130,352,39.55,1450,1640,1310,1644,1216,1430,1457.76,0.00,0,0,1456,1442,1436,1422,1416,1440,1420,80,214,500,880,1,1,16007732,224,18.18,-46.67,12,0.00,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230913,110751,57,100.00,KONEX,,,N,N,N,N, ,N,1500,70,2,4.90,499130,342,38.43,1450,1640,1310,1644,1216,1430,1459.44,0.00,0,0,1456,1442,1436,1422,1416,1440,1420,80,214,500,880,1,1,16007732,240,19.48,-50.00,12,0.00,77.00,-30.00,1785,20230417,-15.97,900,20220929,66.67,1785,-15.97,20230417,940,59.57,20230112,1785,-15.97,20230417,900,66.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230913,100743,57,100.00,KONEX,,,N,N,N,N, ,N,1310,-120,5,-8.39,479480,329,36.97,1450,1640,1310,1644,1216,1430,1457.39,0.00,0,0,1456,1442,1436,1422,1416,1440,1420,80,214,500,880,1,1,16007732,210,17.01,-43.67,12,0.00,77.00,-30.00,1785,20230417,-26.61,900,20220929,45.56,1785,-26.61,20230417,940,39.36,20230112,1785,-26.61,20230417,900,45.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230913,090736,57,100.00,KONEX,,,N,N,N,N, ,N,1430,0,3,0.00,0,0,0.00,0,0,0,1644,1216,1430,0.00,0.00,0,0,1456,1442,1436,1422,1416,1440,1420,80,214,500,880,1,1,16007732,229,18.57,-47.67,12,0.00,77.00,-30.00,1785,20230417,-19.89,900,20220929,58.89,1785,-19.89,20230417,940,52.13,20230112,1785,-19.89,20230417,900,58.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230912,160734,57,100.00,KONEX,,,N,N,N,N, ,N,1430,30,2,2.14,1276330,890,39.70,1449,1450,1430,1610,1190,1400,1434.08,0.00,0,0,1466,1432,1366,1332,1266,1450,1350,80,210,500,860,1,1,16007732,229,18.57,-47.67,12,0.01,77.00,-30.00,1785,20230417,-19.89,900,20220929,58.89,1785,-19.89,20230417,940,52.13,20230112,1785,-19.89,20230417,900,58.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230912,150741,57,100.00,KONEX,,,N,N,N,N, ,N,1430,30,2,2.14,1276330,890,39.70,1449,1450,1430,1610,1190,1400,1434.08,0.00,0,0,1466,1432,1366,1332,1266,1450,1350,80,210,500,860,1,1,16007732,229,18.57,-47.67,12,0.01,77.00,-30.00,1785,20230417,-19.89,900,20220929,58.89,1785,-19.89,20230417,940,52.13,20230112,1785,-19.89,20230417,900,58.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230912,140739,57,100.00,KONEX,,,N,N,N,N, ,N,1430,30,2,2.14,1276330,890,39.70,1449,1450,1430,1610,1190,1400,1434.08,0.00,0,0,1466,1432,1366,1332,1266,1450,1350,80,210,500,860,1,1,16007732,229,18.57,-47.67,12,0.01,77.00,-30.00,1785,20230417,-19.89,900,20220929,58.89,1785,-19.89,20230417,940,52.13,20230112,1785,-19.89,20230417,900,58.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230912,130730,57,100.00,KONEX,,,N,N,N,N, ,N,1430,30,2,2.14,1276330,890,39.70,1449,1450,1430,1610,1190,1400,1434.08,0.00,0,0,1466,1432,1366,1332,1266,1450,1350,80,210,500,860,1,1,16007732,229,18.57,-47.67,12,0.01,77.00,-30.00,1785,20230417,-19.89,900,20220929,58.89,1785,-19.89,20230417,940,52.13,20230112,1785,-19.89,20230417,900,58.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230912,120727,57,100.00,KONEX,,,N,N,N,N, ,N,1450,50,2,3.57,276760,191,8.52,1449,1450,1449,1610,1190,1400,1449.01,0.00,0,0,1466,1432,1366,1332,1266,1450,1350,80,210,500,860,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230912,110734,57,100.00,KONEX,,,N,N,N,N, ,N,1450,50,2,3.57,276760,191,8.52,1449,1450,1449,1610,1190,1400,1449.01,0.00,0,0,1466,1432,1366,1332,1266,1450,1350,80,210,500,860,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230912,100728,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1466,1432,1366,1332,1266,1450,1350,80,210,500,860,1,1,16007732,224,18.18,-46.67,12,0.00,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230912,090745,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1466,1432,1366,1332,1266,1450,1350,80,210,500,860,1,1,16007732,224,18.18,-46.67,12,0.00,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230911,160728,57,100.00,KONEX,,,N,N,N,N, ,N,1400,20,2,1.45,3083685,2242,56050.00,1377,1400,1300,1587,1173,1380,1375.42,0.00,0,0,1414,1397,1373,1356,1332,1405,1364,80,207,500,850,1,1,16007732,224,18.18,-46.67,12,0.01,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230911,150733,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-80,5,-5.80,3082285,2241,56025.00,1377,1400,1300,1587,1173,1380,1375.41,0.00,0,0,1414,1397,1373,1356,1332,1405,1364,80,207,500,850,1,1,16007732,208,16.88,-43.33,12,0.01,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230911,140742,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-80,5,-5.80,3082285,2241,56025.00,1377,1400,1300,1587,1173,1380,1375.41,0.00,0,0,1414,1397,1373,1356,1332,1405,1364,80,207,500,850,1,1,16007732,208,16.88,-43.33,12,0.01,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230911,130717,57,100.00,KONEX,,,N,N,N,N, ,N,1377,-3,5,-0.22,660960,480,12000.00,1377,1377,1377,1587,1173,1380,1377.00,0.00,0,0,1414,1397,1373,1356,1332,1405,1364,80,207,500,850,1,1,16007732,220,17.88,-45.90,12,0.00,77.00,-30.00,1785,20230417,-22.86,900,20220929,53.00,1785,-22.86,20230417,940,46.49,20230112,1785,-22.86,20230417,900,53.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230911,120729,57,100.00,KONEX,,,N,N,N,N, ,N,1377,-3,5,-0.22,660960,480,12000.00,1377,1377,1377,1587,1173,1380,1377.00,0.00,0,0,1414,1397,1373,1356,1332,1405,1364,80,207,500,850,1,1,16007732,220,17.88,-45.90,12,0.00,77.00,-30.00,1785,20230417,-22.86,900,20220929,53.00,1785,-22.86,20230417,940,46.49,20230112,1785,-22.86,20230417,900,53.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230911,110717,57,100.00,KONEX,,,N,N,N,N, ,N,1377,-3,5,-0.22,660960,480,12000.00,1377,1377,1377,1587,1173,1380,1377.00,0.00,0,0,1414,1397,1373,1356,1332,1405,1364,80,207,500,850,1,1,16007732,220,17.88,-45.90,12,0.00,77.00,-30.00,1785,20230417,-22.86,900,20220929,53.00,1785,-22.86,20230417,940,46.49,20230112,1785,-22.86,20230417,900,53.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230911,100717,57,100.00,KONEX,,,N,N,N,N, ,N,1380,0,3,0.00,0,0,0.00,0,0,0,1587,1173,1380,0.00,0.00,0,0,1414,1397,1373,1356,1332,1405,1364,80,207,500,850,1,1,16007732,221,17.92,-46.00,12,0.00,77.00,-30.00,1785,20230417,-22.69,900,20220929,53.33,1785,-22.69,20230417,940,46.81,20230112,1785,-22.69,20230417,900,53.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230911,090715,57,100.00,KONEX,,,N,N,N,N, ,N,1380,0,3,0.00,0,0,0.00,0,0,0,1587,1173,1380,0.00,0.00,0,0,1414,1397,1373,1356,1332,1405,1364,80,207,500,850,1,1,16007732,221,17.92,-46.00,12,0.00,77.00,-30.00,1785,20230417,-22.69,900,20220929,53.33,1785,-22.69,20230417,940,46.81,20230112,1785,-22.69,20230417,900,53.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230908,160734,57,100.00,KONEX,,,N,N,N,N, ,N,1380,79,2,6.07,5469,4,400.00,1349,1390,1349,1496,1106,1301,1367.25,0.00,0,0,1301,1301,1301,1301,1301,1301,1301,80,195,500,800,1,1,16007732,221,17.92,-46.00,12,0.00,77.00,-30.00,1785,20230417,-22.69,900,20220929,53.33,1785,-22.69,20230417,940,46.81,20230112,1785,-22.69,20230417,900,53.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230908,150731,57,100.00,KONEX,,,N,N,N,N, ,N,1380,79,2,6.07,5469,4,400.00,1349,1390,1349,1496,1106,1301,1367.25,0.00,0,0,1301,1301,1301,1301,1301,1301,1301,80,195,500,800,1,1,16007732,221,17.92,-46.00,12,0.00,77.00,-30.00,1785,20230417,-22.69,900,20220929,53.33,1785,-22.69,20230417,940,46.81,20230112,1785,-22.69,20230417,900,53.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230908,140724,57,100.00,KONEX,,,N,N,N,N, ,N,1350,49,2,3.77,4089,3,300.00,1349,1390,1349,1496,1106,1301,1363.00,0.00,0,0,1301,1301,1301,1301,1301,1301,1301,80,195,500,800,1,1,16007732,216,17.53,-45.00,12,0.00,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230908,130732,57,100.00,KONEX,,,N,N,N,N, ,N,1390,89,2,6.84,2739,2,200.00,1349,1390,1349,1496,1106,1301,1369.50,0.00,0,0,1301,1301,1301,1301,1301,1301,1301,80,195,500,800,1,1,16007732,223,18.05,-46.33,12,0.00,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230908,120740,57,100.00,KONEX,,,N,N,N,N, ,N,1390,89,2,6.84,2739,2,200.00,1349,1390,1349,1496,1106,1301,1369.50,0.00,0,0,1301,1301,1301,1301,1301,1301,1301,80,195,500,800,1,1,16007732,223,18.05,-46.33,12,0.00,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230908,110737,57,100.00,KONEX,,,N,N,N,N, ,N,1349,48,2,3.69,1349,1,100.00,1349,1349,1349,1496,1106,1301,1349.00,0.00,0,0,1301,1301,1301,1301,1301,1301,1301,80,195,500,800,1,1,16007732,216,17.52,-44.97,12,0.00,77.00,-30.00,1785,20230417,-24.43,900,20220929,49.89,1785,-24.43,20230417,940,43.51,20230112,1785,-24.43,20230417,900,49.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230908,100730,57,100.00,KONEX,,,N,N,N,N, ,N,1349,48,2,3.69,1349,1,100.00,1349,1349,1349,1496,1106,1301,1349.00,0.00,0,0,1301,1301,1301,1301,1301,1301,1301,80,195,500,800,1,1,16007732,216,17.52,-44.97,12,0.00,77.00,-30.00,1785,20230417,-24.43,900,20220929,49.89,1785,-24.43,20230417,940,43.51,20230112,1785,-24.43,20230417,900,49.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230908,090734,57,100.00,KONEX,,,N,N,N,N, ,N,1301,0,3,0.00,0,0,0.00,0,0,0,1496,1106,1301,0.00,0.00,0,0,1301,1301,1301,1301,1301,1301,1301,80,195,500,800,1,1,16007732,208,16.90,-43.37,12,0.00,77.00,-30.00,1785,20230417,-27.11,900,20220929,44.56,1785,-27.11,20230417,940,38.40,20230112,1785,-27.11,20230417,900,44.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230907,160722,57,100.00,KONEX,,,N,N,N,N, ,N,1301,-69,5,-5.04,1301,1,0.50,1301,1301,1301,1575,1165,1370,1301.00,0.00,0,0,1370,1370,1370,1370,1370,1370,1370,80,205,500,840,1,1,16007732,208,16.90,-43.37,12,0.00,77.00,-30.00,1785,20230417,-27.11,900,20220929,44.56,1785,-27.11,20230417,940,38.40,20230112,1785,-27.11,20230417,900,44.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230907,150728,57,100.00,KONEX,,,N,N,N,N, ,N,1301,-69,5,-5.04,1301,1,0.50,1301,1301,1301,1575,1165,1370,1301.00,0.00,0,0,1370,1370,1370,1370,1370,1370,1370,80,205,500,840,1,1,16007732,208,16.90,-43.37,12,0.00,77.00,-30.00,1785,20230417,-27.11,900,20220929,44.56,1785,-27.11,20230417,940,38.40,20230112,1785,-27.11,20230417,900,44.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230907,140724,57,100.00,KONEX,,,N,N,N,N, ,N,1370,0,3,0.00,0,0,0.00,0,0,0,1575,1165,1370,0.00,0.00,0,0,1370,1370,1370,1370,1370,1370,1370,80,205,500,840,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230907,130723,57,100.00,KONEX,,,N,N,N,N, ,N,1370,0,3,0.00,0,0,0.00,0,0,0,1575,1165,1370,0.00,0.00,0,0,1370,1370,1370,1370,1370,1370,1370,80,205,500,840,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230907,120732,57,100.00,KONEX,,,N,N,N,N, ,N,1370,0,3,0.00,0,0,0.00,0,0,0,1575,1165,1370,0.00,0.00,0,0,1370,1370,1370,1370,1370,1370,1370,80,205,500,840,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230907,110728,57,100.00,KONEX,,,N,N,N,N, ,N,1370,0,3,0.00,0,0,0.00,0,0,0,1575,1165,1370,0.00,0.00,0,0,1370,1370,1370,1370,1370,1370,1370,80,205,500,840,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230907,100728,57,100.00,KONEX,,,N,N,N,N, ,N,1370,0,3,0.00,0,0,0.00,0,0,0,1575,1165,1370,0.00,0.00,0,0,1370,1370,1370,1370,1370,1370,1370,80,205,500,840,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230907,090737,57,100.00,KONEX,,,N,N,N,N, ,N,1370,0,3,0.00,0,0,0.00,0,0,0,1575,1165,1370,0.00,0.00,0,0,1370,1370,1370,1370,1370,1370,1370,80,205,500,840,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230906,160724,57,100.00,KONEX,,,N,N,N,N, ,N,1370,-8,5,-0.58,274000,200,1111.11,1370,1370,1370,1584,1172,1378,1370.00,0.00,0,0,1439,1408,1359,1328,1279,1384,1304,80,206,500,850,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230906,150726,57,100.00,KONEX,,,N,N,N,N, ,N,1370,-8,5,-0.58,274000,200,1111.11,1370,1370,1370,1584,1172,1378,1370.00,0.00,0,0,1439,1408,1359,1328,1279,1384,1304,80,206,500,850,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230906,140727,57,100.00,KONEX,,,N,N,N,N, ,N,1370,-8,5,-0.58,274000,200,1111.11,1370,1370,1370,1584,1172,1378,1370.00,0.00,0,0,1439,1408,1359,1328,1279,1384,1304,80,206,500,850,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230906,130719,57,100.00,KONEX,,,N,N,N,N, ,N,1370,-8,5,-0.58,274000,200,1111.11,1370,1370,1370,1584,1172,1378,1370.00,0.00,0,0,1439,1408,1359,1328,1279,1384,1304,80,206,500,850,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230906,120731,57,100.00,KONEX,,,N,N,N,N, ,N,1370,-8,5,-0.58,274000,200,1111.11,1370,1370,1370,1584,1172,1378,1370.00,0.00,0,0,1439,1408,1359,1328,1279,1384,1304,80,206,500,850,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230906,110733,57,100.00,KONEX,,,N,N,N,N, ,N,1370,-8,5,-0.58,274000,200,1111.11,1370,1370,1370,1584,1172,1378,1370.00,0.00,0,0,1439,1408,1359,1328,1279,1384,1304,80,206,500,850,1,1,16007732,219,17.79,-45.67,12,0.00,77.00,-30.00,1785,20230417,-23.25,900,20220929,52.22,1785,-23.25,20230417,940,45.74,20230112,1785,-23.25,20230417,900,52.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230906,100709,57,100.00,KONEX,,,N,N,N,N, ,N,1378,0,3,0.00,0,0,0.00,0,0,0,1584,1172,1378,0.00,0.00,0,0,1439,1408,1359,1328,1279,1384,1304,80,206,500,850,1,1,16007732,221,17.90,-45.93,12,0.00,77.00,-30.00,1785,20230417,-22.80,900,20220929,53.11,1785,-22.80,20230417,940,46.60,20230112,1785,-22.80,20230417,900,53.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230906,090717,57,100.00,KONEX,,,N,N,N,N, ,N,1378,0,3,0.00,0,0,0.00,0,0,0,1584,1172,1378,0.00,0.00,0,0,1439,1408,1359,1328,1279,1384,1304,80,206,500,850,1,1,16007732,221,17.90,-45.93,12,0.00,77.00,-30.00,1785,20230417,-22.80,900,20220929,53.11,1785,-22.80,20230417,940,46.60,20230112,1785,-22.80,20230417,900,53.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230905,160718,57,100.00,KONEX,,,N,N,N,N, ,N,1378,0,3,0.00,24748,18,1800.00,1390,1390,1310,1584,1172,1378,1374.89,0.00,0,0,1378,1378,1378,1378,1378,1378,1378,80,206,500,850,1,1,16007732,221,17.90,-45.93,12,0.00,77.00,-30.00,1785,20230417,-22.80,900,20220929,53.11,1785,-22.80,20230417,940,46.60,20230112,1785,-22.80,20230417,900,53.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230905,150729,57,100.00,KONEX,,,N,N,N,N, ,N,1310,-68,5,-4.93,4078,3,300.00,1390,1390,1310,1584,1172,1378,1359.33,0.00,0,0,1378,1378,1378,1378,1378,1378,1378,80,206,500,850,1,1,16007732,210,17.01,-43.67,12,0.00,77.00,-30.00,1785,20230417,-26.61,900,20220929,45.56,1785,-26.61,20230417,940,39.36,20230112,1785,-26.61,20230417,900,45.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230905,140728,57,100.00,KONEX,,,N,N,N,N, ,N,1390,12,2,0.87,1390,1,100.00,1390,1390,1390,1584,1172,1378,1390.00,0.00,0,0,1378,1378,1378,1378,1378,1378,1378,80,206,500,850,1,1,16007732,223,18.05,-46.33,12,0.00,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230905,130709,57,100.00,KONEX,,,N,N,N,N, ,N,1390,12,2,0.87,1390,1,100.00,1390,1390,1390,1584,1172,1378,1390.00,0.00,0,0,1378,1378,1378,1378,1378,1378,1378,80,206,500,850,1,1,16007732,223,18.05,-46.33,12,0.00,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230905,120713,57,100.00,KONEX,,,N,N,N,N, ,N,1390,12,2,0.87,1390,1,100.00,1390,1390,1390,1584,1172,1378,1390.00,0.00,0,0,1378,1378,1378,1378,1378,1378,1378,80,206,500,850,1,1,16007732,223,18.05,-46.33,12,0.00,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230905,110719,57,100.00,KONEX,,,N,N,N,N, ,N,1390,12,2,0.87,1390,1,100.00,1390,1390,1390,1584,1172,1378,1390.00,0.00,0,0,1378,1378,1378,1378,1378,1378,1378,80,206,500,850,1,1,16007732,223,18.05,-46.33,12,0.00,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230905,100709,57,100.00,KONEX,,,N,N,N,N, ,N,1390,12,2,0.87,1390,1,100.00,1390,1390,1390,1584,1172,1378,1390.00,0.00,0,0,1378,1378,1378,1378,1378,1378,1378,80,206,500,850,1,1,16007732,223,18.05,-46.33,12,0.00,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230905,090708,57,100.00,KONEX,,,N,N,N,N, ,N,1378,0,3,0.00,0,0,0.00,0,0,0,1584,1172,1378,0.00,0.00,0,0,1378,1378,1378,1378,1378,1378,1378,80,206,500,850,1,1,16007732,221,17.90,-45.93,12,0.00,77.00,-30.00,1785,20230417,-22.80,900,20220929,53.11,1785,-22.80,20230417,940,46.60,20230112,1785,-22.80,20230417,900,53.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230904,160706,57,100.00,KONEX,,,N,N,N,N, ,N,1378,-11,5,-0.79,1378,1,2.63,1378,1378,1378,1597,1181,1389,1378.00,0.00,0,0,1449,1418,1359,1328,1269,1434,1344,80,208,500,860,1,1,16007732,221,17.90,-45.93,12,0.00,77.00,-30.00,1785,20230417,-22.80,900,20220929,53.11,1785,-22.80,20230417,940,46.60,20230112,1785,-22.80,20230417,900,53.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230904,150657,57,100.00,KONEX,,,N,N,N,N, ,N,1378,-11,5,-0.79,1378,1,2.63,1378,1378,1378,1597,1181,1389,1378.00,0.00,0,0,1449,1418,1359,1328,1269,1434,1344,80,208,500,860,1,1,16007732,221,17.90,-45.93,12,0.00,77.00,-30.00,1785,20230417,-22.80,900,20220929,53.11,1785,-22.80,20230417,940,46.60,20230112,1785,-22.80,20230417,900,53.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230904,140652,57,100.00,KONEX,,,N,N,N,N, ,N,1378,-11,5,-0.79,1378,1,2.63,1378,1378,1378,1597,1181,1389,1378.00,0.00,0,0,1449,1418,1359,1328,1269,1434,1344,80,208,500,860,1,1,16007732,221,17.90,-45.93,12,0.00,77.00,-30.00,1785,20230417,-22.80,900,20220929,53.11,1785,-22.80,20230417,940,46.60,20230112,1785,-22.80,20230417,900,53.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230904,130704,57,100.00,KONEX,,,N,N,N,N, ,N,1378,-11,5,-0.79,1378,1,2.63,1378,1378,1378,1597,1181,1389,1378.00,0.00,0,0,1449,1418,1359,1328,1269,1434,1344,80,208,500,860,1,1,16007732,221,17.90,-45.93,12,0.00,77.00,-30.00,1785,20230417,-22.80,900,20220929,53.11,1785,-22.80,20230417,940,46.60,20230112,1785,-22.80,20230417,900,53.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230904,120650,57,100.00,KONEX,,,N,N,N,N, ,N,1378,-11,5,-0.79,1378,1,2.63,1378,1378,1378,1597,1181,1389,1378.00,0.00,0,0,1449,1418,1359,1328,1269,1434,1344,80,208,500,860,1,1,16007732,221,17.90,-45.93,12,0.00,77.00,-30.00,1785,20230417,-22.80,900,20220929,53.11,1785,-22.80,20230417,940,46.60,20230112,1785,-22.80,20230417,900,53.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230904,110641,57,100.00,KONEX,,,N,N,N,N, ,N,1378,-11,5,-0.79,1378,1,2.63,1378,1378,1378,1597,1181,1389,1378.00,0.00,0,0,1449,1418,1359,1328,1269,1434,1344,80,208,500,860,1,1,16007732,221,17.90,-45.93,12,0.00,77.00,-30.00,1785,20230417,-22.80,900,20220929,53.11,1785,-22.80,20230417,940,46.60,20230112,1785,-22.80,20230417,900,53.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230904,100644,57,100.00,KONEX,,,N,N,N,N, ,N,1389,0,3,0.00,0,0,0.00,0,0,0,1597,1181,1389,0.00,0.00,0,0,1449,1418,1359,1328,1269,1434,1344,80,208,500,860,1,1,16007732,222,18.04,-46.30,12,0.00,77.00,-30.00,1785,20230417,-22.18,900,20220929,54.33,1785,-22.18,20230417,940,47.77,20230112,1785,-22.18,20230417,900,54.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230904,090656,57,100.00,KONEX,,,N,N,N,N, ,N,1389,0,3,0.00,0,0,0.00,0,0,0,1597,1181,1389,0.00,0.00,0,0,1449,1418,1359,1328,1269,1434,1344,80,208,500,860,1,1,16007732,222,18.04,-46.30,12,0.00,77.00,-30.00,1785,20230417,-22.18,900,20220929,54.33,1785,-22.18,20230417,940,47.77,20230112,1785,-22.18,20230417,900,54.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230901,160647,57,100.00,KONEX,,,N,N,N,N, ,N,1389,-61,5,-4.21,52490,38,100.00,1300,1390,1300,1667,1233,1450,1381.32,0.00,0,0,1503,1476,1463,1436,1423,1470,1430,80,217,500,890,1,1,16007732,222,18.04,-46.30,12,0.00,77.00,-30.00,1785,20230417,-22.18,900,20220929,54.33,1785,-22.18,20230417,940,47.77,20230112,1785,-22.18,20230417,900,54.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230901,150655,57,100.00,KONEX,,,N,N,N,N, ,N,1389,-61,5,-4.21,52490,38,100.00,1300,1390,1300,1667,1233,1450,1381.32,0.00,0,0,1503,1476,1463,1436,1423,1470,1430,80,217,500,890,1,1,16007732,222,18.04,-46.30,12,0.00,77.00,-30.00,1785,20230417,-22.18,900,20220929,54.33,1785,-22.18,20230417,940,47.77,20230112,1785,-22.18,20230417,900,54.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230901,140658,57,100.00,KONEX,,,N,N,N,N, ,N,1390,-60,5,-4.14,51101,37,97.37,1300,1390,1300,1667,1233,1450,1381.11,0.00,0,0,1503,1476,1463,1436,1423,1470,1430,80,217,500,890,1,1,16007732,223,18.05,-46.33,12,0.00,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230901,130639,57,100.00,KONEX,,,N,N,N,N, ,N,1311,-139,5,-9.59,9403,7,18.42,1300,1390,1300,1667,1233,1450,1343.29,0.00,0,0,1503,1476,1463,1436,1423,1470,1430,80,217,500,890,1,1,16007732,210,17.03,-43.70,12,0.00,77.00,-30.00,1785,20230417,-26.55,900,20220929,45.67,1785,-26.55,20230417,940,39.47,20230112,1785,-26.55,20230417,900,45.67,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230901,120645,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-150,5,-10.34,1300,1,2.63,1300,1300,1300,1667,1233,1450,1300.00,0.00,0,0,1503,1476,1463,1436,1423,1470,1430,80,217,500,890,1,1,16007732,208,16.88,-43.33,12,0.00,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230901,110647,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-150,5,-10.34,1300,1,2.63,1300,1300,1300,1667,1233,1450,1300.00,0.00,0,0,1503,1476,1463,1436,1423,1470,1430,80,217,500,890,1,1,16007732,208,16.88,-43.33,12,0.00,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230901,100640,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-150,5,-10.34,1300,1,2.63,1300,1300,1300,1667,1233,1450,1300.00,0.00,0,0,1503,1476,1463,1436,1423,1470,1430,80,217,500,890,1,1,16007732,208,16.88,-43.33,12,0.00,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|
|
20230901,090631,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1667,1233,1450,0.00,0.00,0,0,1503,1476,1463,1436,1423,1470,1430,80,217,500,890,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
|