104 lines
38 KiB
CSV
104 lines
38 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
|
|
20240229,160906,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,1761899,2002,1.58,880,999,880,1035,765,900,880.07,0.00,0,0,993,946,853,806,713,970,830,82,135,500,550,1,1,16325192,147,11.69,-30.00,12,0.01,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240229,150908,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,1761899,2002,1.58,880,999,880,1035,765,900,880.07,0.00,0,0,993,946,853,806,713,970,830,82,135,500,550,1,1,16325192,147,11.69,-30.00,12,0.01,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240229,140909,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,1760999,2001,1.57,880,999,880,1035,765,900,880.06,0.00,0,0,993,946,853,806,713,970,830,82,135,500,550,1,1,16325192,163,12.97,-33.30,12,0.01,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240229,130906,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,1760999,2001,1.57,880,999,880,1035,765,900,880.06,0.00,0,0,993,946,853,806,713,970,830,82,135,500,550,1,1,16325192,163,12.97,-33.30,12,0.01,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240229,120908,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,1760999,2001,1.57,880,999,880,1035,765,900,880.06,0.00,0,0,993,946,853,806,713,970,830,82,135,500,550,1,1,16325192,163,12.97,-33.30,12,0.01,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240229,110909,57,100.00,KONEX,,,N,N,N,N, ,N,880,-20,5,-2.22,1672880,1901,1.50,880,880,880,1035,765,900,880.00,0.00,0,0,993,946,853,806,713,970,830,82,135,500,550,1,1,16325192,144,11.43,-29.33,12,0.01,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240229,100910,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,993,946,853,806,713,970,830,82,135,500,550,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240229,090907,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,993,946,853,806,713,970,830,82,135,500,550,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240228,160816,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,96851293,127057,1564.55,760,900,760,977,723,850,762.27,0.00,0,0,850,850,850,850,850,850,850,82,127,500,520,1,1,16325192,147,11.69,-30.00,12,0.78,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240228,150816,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,96824293,127027,1564.18,760,900,760,977,723,850,762.23,0.00,0,0,850,850,850,850,850,850,850,82,127,500,520,1,1,16325192,147,11.69,-30.00,12,0.78,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240228,140907,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,96814393,127016,1564.04,760,900,760,977,723,850,762.22,0.00,0,0,850,850,850,850,850,850,850,82,127,500,520,1,1,16325192,147,11.69,-30.00,12,0.78,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240228,130907,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,96814393,127016,1564.04,760,900,760,977,723,850,762.22,0.00,0,0,850,850,850,850,850,850,850,82,127,500,520,1,1,16325192,147,11.69,-30.00,12,0.78,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240228,120910,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,96808993,127010,1563.97,760,900,760,977,723,850,762.22,0.00,0,0,850,850,850,850,850,850,850,82,127,500,520,1,1,16325192,147,11.69,-30.00,12,0.78,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240228,110834,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,96808993,127010,1563.97,760,900,760,977,723,850,762.22,0.00,0,0,850,850,850,850,850,850,850,82,127,500,520,1,1,16325192,147,11.69,-30.00,12,0.78,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240228,100905,57,100.00,KONEX,,,N,N,N,N, ,N,850,0,3,0.00,96800000,127000,1563.85,760,850,760,977,723,850,762.20,0.00,0,0,850,850,850,850,850,850,850,82,127,500,520,1,1,16325192,139,11.04,-28.33,12,0.78,77.00,-30.00,1785,20230417,-52.38,750,20240123,13.33,1097,-22.52,20240103,750,13.33,20240123,1785,-52.38,20230417,750,13.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240228,090910,57,100.00,KONEX,,,N,N,N,N, ,N,760,-90,5,-10.59,91200000,120000,1477.65,760,760,760,977,723,850,760.00,0.00,0,0,850,850,850,850,850,850,850,82,127,500,520,1,1,16325192,124,9.87,-25.33,12,0.74,77.00,-30.00,1785,20230417,-57.42,750,20240123,1.33,1097,-30.72,20240103,750,1.33,20240123,1785,-57.42,20230417,750,1.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240227,160907,57,100.00,KONEX,,,N,N,N,N, ,N,850,-149,5,-14.91,6902850,8121,5.92,850,850,850,1148,850,999,850.00,0.00,0,0,1171,1084,922,835,673,1128,879,82,149,500,610,1,1,16325192,139,11.04,-28.33,12,0.05,77.00,-30.00,1785,20230417,-52.38,750,20240123,13.33,1097,-22.52,20240103,750,13.33,20240123,1785,-52.38,20230417,750,13.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240227,150907,57,100.00,KONEX,,,N,N,N,N, ,N,850,-149,4,-14.91,4352000,5120,3.73,850,850,850,1148,850,999,850.00,0.00,0,0,1171,1084,922,835,673,1128,879,82,149,500,610,1,1,16325192,139,11.04,-28.33,12,0.03,77.00,-30.00,1785,20230417,-52.38,750,20240123,13.33,1097,-22.52,20240103,750,13.33,20240123,1785,-52.38,20230417,750,13.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240227,140904,57,100.00,KONEX,,,N,N,N,N, ,N,850,-149,4,-14.91,952000,1120,0.82,850,850,850,1148,850,999,850.00,0.00,0,0,1171,1084,922,835,673,1128,879,82,149,500,610,1,1,16325192,139,11.04,-28.33,12,0.01,77.00,-30.00,1785,20230417,-52.38,750,20240123,13.33,1097,-22.52,20240103,750,13.33,20240123,1785,-52.38,20230417,750,13.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240227,130826,57,100.00,KONEX,,,N,N,N,N, ,N,850,-149,4,-14.91,952000,1120,0.82,850,850,850,1148,850,999,850.00,0.00,0,0,1171,1084,922,835,673,1128,879,82,149,500,610,1,1,16325192,139,11.04,-28.33,12,0.01,77.00,-30.00,1785,20230417,-52.38,750,20240123,13.33,1097,-22.52,20240103,750,13.33,20240123,1785,-52.38,20230417,750,13.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240227,120908,57,100.00,KONEX,,,N,N,N,N, ,N,850,-149,4,-14.91,952000,1120,0.82,850,850,850,1148,850,999,850.00,0.00,0,0,1171,1084,922,835,673,1128,879,82,149,500,610,1,1,16325192,139,11.04,-28.33,12,0.01,77.00,-30.00,1785,20230417,-52.38,750,20240123,13.33,1097,-22.52,20240103,750,13.33,20240123,1785,-52.38,20230417,750,13.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240227,110907,57,100.00,KONEX,,,N,N,N,N, ,N,850,-149,4,-14.91,952000,1120,0.82,850,850,850,1148,850,999,850.00,0.00,0,0,1171,1084,922,835,673,1128,879,82,149,500,610,1,1,16325192,139,11.04,-28.33,12,0.01,77.00,-30.00,1785,20230417,-52.38,750,20240123,13.33,1097,-22.52,20240103,750,13.33,20240123,1785,-52.38,20230417,750,13.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240227,100902,57,100.00,KONEX,,,N,N,N,N, ,N,850,-149,4,-14.91,952000,1120,0.82,850,850,850,1148,850,999,850.00,0.00,0,0,1171,1084,922,835,673,1128,879,82,149,500,610,1,1,16325192,139,11.04,-28.33,12,0.01,77.00,-30.00,1785,20230417,-52.38,750,20240123,13.33,1097,-22.52,20240103,750,13.33,20240123,1785,-52.38,20230417,750,13.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240227,090907,57,100.00,KONEX,,,N,N,N,N, ,N,850,-149,4,-14.91,8500,10,0.01,850,850,850,1148,850,999,850.00,0.00,0,0,1171,1084,922,835,673,1128,879,82,149,500,610,1,1,16325192,139,11.04,-28.33,12,0.00,77.00,-30.00,1785,20230417,-52.38,750,20240123,13.33,1097,-22.52,20240103,750,13.33,20240123,1785,-52.38,20230417,750,13.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240226,160902,57,100.00,KONEX,,,N,N,N,N, ,N,999,119,2,13.52,104582821,137086,1246236.38,880,1009,760,1012,748,880,762.90,0.00,0,0,931,905,854,828,777,918,841,82,132,500,540,1,1,16325192,163,12.97,-33.30,12,0.84,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240226,150857,57,100.00,KONEX,,,N,N,N,N, ,N,800,-80,5,-9.09,104572822,137075,1246136.38,880,1009,760,1012,748,880,762.89,0.00,0,0,931,905,854,828,777,918,841,82,132,500,540,1,1,16325192,131,10.39,-26.67,12,0.84,77.00,-30.00,1785,20230417,-55.18,750,20240123,6.67,1097,-27.07,20240103,750,6.67,20240123,1785,-55.18,20230417,750,6.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240226,140901,57,100.00,KONEX,,,N,N,N,N, ,N,800,-80,5,-9.09,104572822,137075,1246136.38,880,1009,760,1012,748,880,762.89,0.00,0,0,931,905,854,828,777,918,841,82,132,500,540,1,1,16325192,131,10.39,-26.67,12,0.84,77.00,-30.00,1785,20230417,-55.18,750,20240123,6.67,1097,-27.07,20240103,750,6.67,20240123,1785,-55.18,20230417,750,6.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240226,130855,57,100.00,KONEX,,,N,N,N,N, ,N,1009,129,2,14.66,54926,55,500.00,880,1009,880,1012,748,880,998.65,0.00,0,0,931,905,854,828,777,918,841,82,132,500,540,1,1,16325192,165,13.10,-33.63,12,0.00,77.00,-30.00,1785,20230417,-43.47,750,20240123,34.53,1097,-8.02,20240103,750,34.53,20240123,1785,-43.47,20230417,750,34.53,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240226,120854,57,100.00,KONEX,,,N,N,N,N, ,N,1009,129,2,14.66,54926,55,500.00,880,1009,880,1012,748,880,998.65,0.00,0,0,931,905,854,828,777,918,841,82,132,500,540,1,1,16325192,165,13.10,-33.63,12,0.00,77.00,-30.00,1785,20230417,-43.47,750,20240123,34.53,1097,-8.02,20240103,750,34.53,20240123,1785,-43.47,20230417,750,34.53,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240226,110854,57,100.00,KONEX,,,N,N,N,N, ,N,1009,129,2,14.66,54926,55,500.00,880,1009,880,1012,748,880,998.65,0.00,0,0,931,905,854,828,777,918,841,82,132,500,540,1,1,16325192,165,13.10,-33.63,12,0.00,77.00,-30.00,1785,20230417,-43.47,750,20240123,34.53,1097,-8.02,20240103,750,34.53,20240123,1785,-43.47,20230417,750,34.53,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240226,100850,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,931,905,854,828,777,918,841,82,132,500,540,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240226,090850,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,931,905,854,828,777,918,841,82,132,500,540,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240223,160851,57,100.00,KONEX,,,N,N,N,N, ,N,880,-40,5,-4.35,9603,11,100.00,803,880,803,1058,782,920,873.00,0.00,0,0,933,926,923,916,913,925,915,82,138,500,570,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240223,150846,57,100.00,KONEX,,,N,N,N,N, ,N,803,-117,5,-12.72,803,1,9.09,803,803,803,1058,782,920,803.00,0.00,0,0,933,926,923,916,913,925,915,82,138,500,570,1,1,16325192,131,10.43,-26.77,12,0.00,77.00,-30.00,1785,20230417,-55.01,750,20240123,7.07,1097,-26.80,20240103,750,7.07,20240123,1785,-55.01,20230417,750,7.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240223,140847,57,100.00,KONEX,,,N,N,N,N, ,N,803,-117,5,-12.72,803,1,9.09,803,803,803,1058,782,920,803.00,0.00,0,0,933,926,923,916,913,925,915,82,138,500,570,1,1,16325192,131,10.43,-26.77,12,0.00,77.00,-30.00,1785,20230417,-55.01,750,20240123,7.07,1097,-26.80,20240103,750,7.07,20240123,1785,-55.01,20230417,750,7.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240223,130844,57,100.00,KONEX,,,N,N,N,N, ,N,803,-117,5,-12.72,803,1,9.09,803,803,803,1058,782,920,803.00,0.00,0,0,933,926,923,916,913,925,915,82,138,500,570,1,1,16325192,131,10.43,-26.77,12,0.00,77.00,-30.00,1785,20230417,-55.01,750,20240123,7.07,1097,-26.80,20240103,750,7.07,20240123,1785,-55.01,20230417,750,7.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240223,120847,57,100.00,KONEX,,,N,N,N,N, ,N,803,-117,5,-12.72,803,1,9.09,803,803,803,1058,782,920,803.00,0.00,0,0,933,926,923,916,913,925,915,82,138,500,570,1,1,16325192,131,10.43,-26.77,12,0.00,77.00,-30.00,1785,20230417,-55.01,750,20240123,7.07,1097,-26.80,20240103,750,7.07,20240123,1785,-55.01,20230417,750,7.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240223,110837,57,100.00,KONEX,,,N,N,N,N, ,N,920,0,3,0.00,0,0,0.00,0,0,0,1058,782,920,0.00,0.00,0,0,933,926,923,916,913,925,915,82,138,500,570,1,1,16325192,150,11.95,-30.67,12,0.00,77.00,-30.00,1785,20230417,-48.46,750,20240123,22.67,1097,-16.13,20240103,750,22.67,20240123,1785,-48.46,20230417,750,22.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240223,100841,57,100.00,KONEX,,,N,N,N,N, ,N,920,0,3,0.00,0,0,0.00,0,0,0,1058,782,920,0.00,0.00,0,0,933,926,923,916,913,925,915,82,138,500,570,1,1,16325192,150,11.95,-30.67,12,0.00,77.00,-30.00,1785,20230417,-48.46,750,20240123,22.67,1097,-16.13,20240103,750,22.67,20240123,1785,-48.46,20230417,750,22.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240223,090844,57,100.00,KONEX,,,N,N,N,N, ,N,920,0,3,0.00,0,0,0.00,0,0,0,1058,782,920,0.00,0.00,0,0,933,926,923,916,913,925,915,82,138,500,570,1,1,16325192,150,11.95,-30.67,12,0.00,77.00,-30.00,1785,20230417,-48.46,750,20240123,22.67,1097,-16.13,20240103,750,22.67,20240123,1785,-48.46,20230417,750,22.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240222,160831,57,100.00,KONEX,,,N,N,N,N, ,N,920,110,2,13.58,10220,11,0.02,930,930,920,931,689,810,929.09,0.00,0,0,955,882,846,773,737,864,755,82,121,500,500,1,1,16325192,150,11.95,-30.67,12,0.00,77.00,-30.00,1785,20230417,-48.46,750,20240123,22.67,1097,-16.13,20240103,750,22.67,20240123,1785,-48.46,20230417,750,22.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240222,150841,57,100.00,KONEX,,,N,N,N,N, ,N,920,110,2,13.58,10220,11,0.02,930,930,920,931,689,810,929.09,0.00,0,0,955,882,846,773,737,864,755,82,121,500,500,1,1,16325192,150,11.95,-30.67,12,0.00,77.00,-30.00,1785,20230417,-48.46,750,20240123,22.67,1097,-16.13,20240103,750,22.67,20240123,1785,-48.46,20230417,750,22.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240222,140839,57,100.00,KONEX,,,N,N,N,N, ,N,920,110,2,13.58,10220,11,0.02,930,930,920,931,689,810,929.09,0.00,0,0,955,882,846,773,737,864,755,82,121,500,500,1,1,16325192,150,11.95,-30.67,12,0.00,77.00,-30.00,1785,20230417,-48.46,750,20240123,22.67,1097,-16.13,20240103,750,22.67,20240123,1785,-48.46,20230417,750,22.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240222,130826,57,100.00,KONEX,,,N,N,N,N, ,N,930,120,2,14.81,9300,10,0.02,930,930,930,931,689,810,930.00,0.00,0,0,955,882,846,773,737,864,755,82,121,500,500,1,1,16325192,152,12.08,-31.00,12,0.00,77.00,-30.00,1785,20230417,-47.90,750,20240123,24.00,1097,-15.22,20240103,750,24.00,20240123,1785,-47.90,20230417,750,24.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240222,120837,57,100.00,KONEX,,,N,N,N,N, ,N,930,120,2,14.81,9300,10,0.02,930,930,930,931,689,810,930.00,0.00,0,0,955,882,846,773,737,864,755,82,121,500,500,1,1,16325192,152,12.08,-31.00,12,0.00,77.00,-30.00,1785,20230417,-47.90,750,20240123,24.00,1097,-15.22,20240103,750,24.00,20240123,1785,-47.90,20230417,750,24.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240222,110834,57,100.00,KONEX,,,N,N,N,N, ,N,930,120,2,14.81,9300,10,0.02,930,930,930,931,689,810,930.00,0.00,0,0,955,882,846,773,737,864,755,82,121,500,500,1,1,16325192,152,12.08,-31.00,12,0.00,77.00,-30.00,1785,20230417,-47.90,750,20240123,24.00,1097,-15.22,20240103,750,24.00,20240123,1785,-47.90,20230417,750,24.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240222,100826,57,100.00,KONEX,,,N,N,N,N, ,N,810,0,3,0.00,0,0,0.00,0,0,0,931,689,810,0.00,0.00,0,0,955,882,846,773,737,864,755,82,121,500,500,1,1,16325192,132,10.52,-27.00,12,0.00,77.00,-30.00,1785,20230417,-54.62,750,20240123,8.00,1097,-26.16,20240103,750,8.00,20240123,1785,-54.62,20230417,750,8.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240222,090841,57,100.00,KONEX,,,N,N,N,N, ,N,810,0,3,0.00,0,0,0.00,0,0,0,931,689,810,0.00,0.00,0,0,955,882,846,773,737,864,755,82,121,500,500,1,1,16325192,132,10.52,-27.00,12,0.00,77.00,-30.00,1785,20230417,-54.62,750,20240123,8.00,1097,-26.16,20240103,750,8.00,20240123,1785,-54.62,20230417,750,8.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240221,160833,57,100.00,KONEX,,,N,N,N,N, ,N,810,7,2,0.87,48610819,60012,84.10,900,919,810,923,683,803,810.02,0.00,0,0,807,804,802,799,797,806,801,82,120,500,490,1,1,16325192,132,10.52,-27.00,12,0.37,77.00,-30.00,1785,20230417,-54.62,750,20240123,8.00,1097,-26.16,20240103,750,8.00,20240123,1785,-54.62,20230417,750,8.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240221,150826,57,100.00,KONEX,,,N,N,N,N, ,N,900,97,2,12.08,10819,12,0.02,900,919,900,923,683,803,901.58,0.00,0,0,807,804,802,799,797,806,801,82,120,500,490,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240221,140824,57,100.00,KONEX,,,N,N,N,N, ,N,900,97,2,12.08,10819,12,0.02,900,919,900,923,683,803,901.58,0.00,0,0,807,804,802,799,797,806,801,82,120,500,490,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240221,130825,57,100.00,KONEX,,,N,N,N,N, ,N,900,97,2,12.08,10819,12,0.02,900,919,900,923,683,803,901.58,0.00,0,0,807,804,802,799,797,806,801,82,120,500,490,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240221,120826,57,100.00,KONEX,,,N,N,N,N, ,N,900,97,2,12.08,10819,12,0.02,900,919,900,923,683,803,901.58,0.00,0,0,807,804,802,799,797,806,801,82,120,500,490,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240221,110833,57,100.00,KONEX,,,N,N,N,N, ,N,900,97,2,12.08,10819,12,0.02,900,919,900,923,683,803,901.58,0.00,0,0,807,804,802,799,797,806,801,82,120,500,490,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240221,100826,57,100.00,KONEX,,,N,N,N,N, ,N,900,97,2,12.08,10819,12,0.02,900,919,900,923,683,803,901.58,0.00,0,0,807,804,802,799,797,806,801,82,120,500,490,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240221,090824,57,100.00,KONEX,,,N,N,N,N, ,N,803,0,3,0.00,0,0,0.00,0,0,0,923,683,803,0.00,0.00,0,0,807,804,802,799,797,806,801,82,120,500,490,1,1,16325192,131,10.43,-26.77,12,0.00,77.00,-30.00,1785,20230417,-55.01,750,20240123,7.07,1097,-26.80,20240103,750,7.07,20240123,1785,-55.01,20230417,750,7.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240220,160818,57,100.00,KONEX,,,N,N,N,N, ,N,803,-76,5,-8.65,57091981,71360,0.00,800,805,800,1010,748,879,800.06,0.00,0,0,879,879,879,879,879,879,879,82,131,500,540,1,1,16325192,131,10.43,-26.77,12,0.44,77.00,-30.00,1785,20230417,-55.01,750,20240123,7.07,1097,-26.80,20240103,750,7.07,20240123,1785,-55.01,20230417,750,7.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240220,150820,57,100.00,KONEX,,,N,N,N,N, ,N,803,-76,5,-8.65,56851081,71060,0.00,800,805,800,1010,748,879,800.04,0.00,0,0,879,879,879,879,879,879,879,82,131,500,540,1,1,16325192,131,10.43,-26.77,12,0.44,77.00,-30.00,1785,20230417,-55.01,750,20240123,7.07,1097,-26.80,20240103,750,7.07,20240123,1785,-55.01,20230417,750,7.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240220,140817,57,100.00,KONEX,,,N,N,N,N, ,N,803,-76,5,-8.65,56324814,70405,0.00,800,803,800,1010,748,879,800.01,0.00,0,0,879,879,879,879,879,879,879,82,131,500,540,1,1,16325192,131,10.43,-26.77,12,0.43,77.00,-30.00,1785,20230417,-55.01,750,20240123,7.07,1097,-26.80,20240103,750,7.07,20240123,1785,-55.01,20230417,750,7.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240220,130820,57,100.00,KONEX,,,N,N,N,N, ,N,803,-76,5,-8.65,56324814,70405,0.00,800,803,800,1010,748,879,800.01,0.00,0,0,879,879,879,879,879,879,879,82,131,500,540,1,1,16325192,131,10.43,-26.77,12,0.43,77.00,-30.00,1785,20230417,-55.01,750,20240123,7.07,1097,-26.80,20240103,750,7.07,20240123,1785,-55.01,20230417,750,7.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240220,120815,57,100.00,KONEX,,,N,N,N,N, ,N,803,-76,5,-8.65,56322405,70402,0.00,800,803,800,1010,748,879,800.01,0.00,0,0,879,879,879,879,879,879,879,82,131,500,540,1,1,16325192,131,10.43,-26.77,12,0.43,77.00,-30.00,1785,20230417,-55.01,750,20240123,7.07,1097,-26.80,20240103,750,7.07,20240123,1785,-55.01,20230417,750,7.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240220,110816,57,100.00,KONEX,,,N,N,N,N, ,N,802,-77,5,-8.76,56321602,70401,0.00,800,802,800,1010,748,879,800.01,0.00,0,0,879,879,879,879,879,879,879,82,131,500,540,1,1,16325192,131,10.42,-26.73,12,0.43,77.00,-30.00,1785,20230417,-55.07,750,20240123,6.93,1097,-26.89,20240103,750,6.93,20240123,1785,-55.07,20230417,750,6.93,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240220,100808,57,100.00,KONEX,,,N,N,N,N, ,N,802,-77,5,-8.76,56321602,70401,0.00,800,802,800,1010,748,879,800.01,0.00,0,0,879,879,879,879,879,879,879,82,131,500,540,1,1,16325192,131,10.42,-26.73,12,0.43,77.00,-30.00,1785,20230417,-55.07,750,20240123,6.93,1097,-26.89,20240103,750,6.93,20240123,1785,-55.07,20230417,750,6.93,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240220,090824,57,100.00,KONEX,,,N,N,N,N, ,N,800,-79,5,-8.99,56000000,70000,0.00,800,800,800,1010,748,879,800.00,0.00,0,0,879,879,879,879,879,879,879,82,131,500,540,1,1,16325192,131,10.39,-26.67,12,0.43,77.00,-30.00,1785,20230417,-55.18,750,20240123,6.67,1097,-27.07,20240103,750,6.67,20240123,1785,-55.18,20230417,750,6.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240219,160818,57,100.00,KONEX,,,N,N,N,N, ,N,879,-1,5,-0.11,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,956,917,841,802,726,937,822,82,132,500,540,1,1,16325192,143,11.42,-29.30,12,0.00,77.00,-30.00,1785,20230417,-50.76,750,20240123,17.20,1097,-19.87,20240103,750,17.20,20240123,1785,-50.76,20230417,750,17.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240219,150823,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,956,917,841,802,726,937,822,82,132,500,540,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240219,140822,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,956,917,841,802,726,937,822,82,132,500,540,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240219,130822,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,956,917,841,802,726,937,822,82,132,500,540,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240219,120820,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,956,917,841,802,726,937,822,82,132,500,540,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240219,110818,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,956,917,841,802,726,937,822,82,132,500,540,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240219,100814,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,956,917,841,802,726,937,822,82,132,500,540,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240219,090815,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,956,917,841,802,726,937,822,82,132,500,540,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240216,160810,57,100.00,KONEX,,,N,N,N,N, ,N,880,-10,5,-1.12,22317,29,0.26,766,880,765,1023,757,890,769.55,0.00,0,0,963,926,863,826,763,895,795,82,133,500,550,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240216,150818,57,100.00,KONEX,,,N,N,N,N, ,N,880,-10,5,-1.12,22317,29,0.26,766,880,765,1023,757,890,769.55,0.00,0,0,963,926,863,826,763,895,795,82,133,500,550,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240216,140820,57,100.00,KONEX,,,N,N,N,N, ,N,880,-10,5,-1.12,22317,29,0.26,766,880,765,1023,757,890,769.55,0.00,0,0,963,926,863,826,763,895,795,82,133,500,550,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240216,130812,57,100.00,KONEX,,,N,N,N,N, ,N,880,-10,5,-1.12,22317,29,0.26,766,880,765,1023,757,890,769.55,0.00,0,0,963,926,863,826,763,895,795,82,133,500,550,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240216,120815,57,100.00,KONEX,,,N,N,N,N, ,N,880,-10,5,-1.12,22317,29,0.26,766,880,765,1023,757,890,769.55,0.00,0,0,963,926,863,826,763,895,795,82,133,500,550,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240216,110822,57,100.00,KONEX,,,N,N,N,N, ,N,880,-10,5,-1.12,22317,29,0.26,766,880,765,1023,757,890,769.55,0.00,0,0,963,926,863,826,763,895,795,82,133,500,550,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240216,100816,57,100.00,KONEX,,,N,N,N,N, ,N,880,-10,5,-1.12,22317,29,0.26,766,880,765,1023,757,890,769.55,0.00,0,0,963,926,863,826,763,895,795,82,133,500,550,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240216,090809,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,963,926,863,826,763,895,795,82,133,500,550,1,1,16325192,145,11.56,-29.67,12,0.00,77.00,-30.00,1785,20230417,-50.14,750,20240123,18.67,1097,-18.87,20240103,750,18.67,20240123,1785,-50.14,20230417,750,18.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240215,160808,57,100.00,KONEX,,,N,N,N,N, ,N,890,1,2,0.11,8897828,11109,158700.00,900,900,800,1022,756,889,800.96,0.00,0,0,980,934,853,807,726,894,767,82,133,500,550,1,1,16325192,145,11.56,-29.67,12,0.07,77.00,-30.00,1785,20230417,-50.14,750,20240123,18.67,1097,-18.87,20240103,750,18.67,20240123,1785,-50.14,20230417,750,18.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240215,150814,57,100.00,KONEX,,,N,N,N,N, ,N,802,-87,5,-9.79,8895158,11106,158657.14,900,900,800,1022,756,889,800.93,0.00,0,0,980,934,853,807,726,894,767,82,133,500,550,1,1,16325192,131,10.42,-26.73,12,0.07,77.00,-30.00,1785,20230417,-55.07,750,20240123,6.93,1097,-26.89,20240103,750,6.93,20240123,1785,-55.07,20230417,750,6.93,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240215,140809,57,100.00,KONEX,,,N,N,N,N, ,N,802,-87,5,-9.79,8895158,11106,158657.14,900,900,800,1022,756,889,800.93,0.00,0,0,980,934,853,807,726,894,767,82,133,500,550,1,1,16325192,131,10.42,-26.73,12,0.07,77.00,-30.00,1785,20230417,-55.07,750,20240123,6.93,1097,-26.89,20240103,750,6.93,20240123,1785,-55.07,20230417,750,6.93,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240215,130753,57,100.00,KONEX,,,N,N,N,N, ,N,801,-88,5,-9.90,8894356,11105,158642.86,900,900,800,1022,756,889,800.93,0.00,0,0,980,934,853,807,726,894,767,82,133,500,550,1,1,16325192,131,10.40,-26.70,12,0.07,77.00,-30.00,1785,20230417,-55.13,750,20240123,6.80,1097,-26.98,20240103,750,6.80,20240123,1785,-55.13,20230417,750,6.80,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240215,120809,57,100.00,KONEX,,,N,N,N,N, ,N,800,-89,5,-10.01,8893555,11104,158628.58,900,900,800,1022,756,889,800.93,0.00,0,0,980,934,853,807,726,894,767,82,133,500,550,1,1,16325192,131,10.39,-26.67,12,0.07,77.00,-30.00,1785,20230417,-55.18,750,20240123,6.67,1097,-27.07,20240103,750,6.67,20240123,1785,-55.18,20230417,750,6.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240215,110804,57,100.00,KONEX,,,N,N,N,N, ,N,800,-89,5,-10.01,8893555,11104,158628.58,900,900,800,1022,756,889,800.93,0.00,0,0,980,934,853,807,726,894,767,82,133,500,550,1,1,16325192,131,10.39,-26.67,12,0.07,77.00,-30.00,1785,20230417,-55.18,750,20240123,6.67,1097,-27.07,20240103,750,6.67,20240123,1785,-55.18,20230417,750,6.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240215,100804,57,100.00,KONEX,,,N,N,N,N, ,N,900,11,2,1.24,90000,100,1428.57,900,900,900,1022,756,889,900.00,0.00,0,0,980,934,853,807,726,894,767,82,133,500,550,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240215,090806,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,980,934,853,807,726,894,767,82,133,500,550,1,1,16325192,145,11.55,-29.63,12,0.00,77.00,-30.00,1785,20230417,-50.20,750,20240123,18.53,1097,-18.96,20240103,750,18.53,20240123,1785,-50.20,20230417,750,18.53,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240214,160800,57,100.00,KONEX,,,N,N,N,N, ,N,889,9,2,1.02,5648,7,0.28,899,899,772,1012,748,880,806.86,0.00,0,0,946,912,856,822,766,930,840,82,132,500,540,1,1,16325192,145,11.55,-29.63,12,0.00,77.00,-30.00,1785,20230417,-50.20,750,20240123,18.53,1097,-18.96,20240103,750,18.53,20240123,1785,-50.20,20230417,750,18.53,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240214,150801,57,100.00,KONEX,,,N,N,N,N, ,N,889,9,2,1.02,5648,7,0.28,899,899,772,1012,748,880,806.86,0.00,0,0,946,912,856,822,766,930,840,82,132,500,540,1,1,16325192,145,11.55,-29.63,12,0.00,77.00,-30.00,1785,20230417,-50.20,750,20240123,18.53,1097,-18.96,20240103,750,18.53,20240123,1785,-50.20,20230417,750,18.53,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240214,140757,57,100.00,KONEX,,,N,N,N,N, ,N,772,-108,5,-12.27,4759,6,0.24,899,899,772,1012,748,880,793.17,0.00,0,0,946,912,856,822,766,930,840,82,132,500,540,1,1,16325192,126,10.03,-25.73,12,0.00,77.00,-30.00,1785,20230417,-56.75,750,20240123,2.93,1097,-29.63,20240103,750,2.93,20240123,1785,-56.75,20230417,750,2.93,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240214,130800,57,100.00,KONEX,,,N,N,N,N, ,N,899,19,2,2.16,899,1,0.04,899,899,899,1012,748,880,899.00,0.00,0,0,946,912,856,822,766,930,840,82,132,500,540,1,1,16325192,147,11.68,-29.97,12,0.00,77.00,-30.00,1785,20230417,-49.64,750,20240123,19.87,1097,-18.05,20240103,750,19.87,20240123,1785,-49.64,20230417,750,19.87,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240214,120754,57,100.00,KONEX,,,N,N,N,N, ,N,899,19,2,2.16,899,1,0.04,899,899,899,1012,748,880,899.00,0.00,0,0,946,912,856,822,766,930,840,82,132,500,540,1,1,16325192,147,11.68,-29.97,12,0.00,77.00,-30.00,1785,20230417,-49.64,750,20240123,19.87,1097,-18.05,20240103,750,19.87,20240123,1785,-49.64,20230417,750,19.87,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240214,110800,57,100.00,KONEX,,,N,N,N,N, ,N,899,19,2,2.16,899,1,0.04,899,899,899,1012,748,880,899.00,0.00,0,0,946,912,856,822,766,930,840,82,132,500,540,1,1,16325192,147,11.68,-29.97,12,0.00,77.00,-30.00,1785,20230417,-49.64,750,20240123,19.87,1097,-18.05,20240103,750,19.87,20240123,1785,-49.64,20230417,750,19.87,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240214,090750,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,946,912,856,822,766,930,840,82,132,500,540,1,1,16325192,144,11.43,-29.33,12,0.00,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240213,160751,57,100.00,KONEX,,,N,N,N,N, ,N,880,76,2,9.45,2010660,2503,1.64,804,890,800,924,684,804,803.30,0.00,0,0,868,836,798,766,728,817,747,82,120,500,490,1,1,16325192,144,11.43,-29.33,12,0.02,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240213,150748,57,100.00,KONEX,,,N,N,N,N, ,N,880,76,2,9.45,2010660,2503,1.64,804,890,800,924,684,804,803.30,0.00,0,0,868,836,798,766,728,817,747,82,120,500,490,1,1,16325192,144,11.43,-29.33,12,0.02,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240213,140757,57,100.00,KONEX,,,N,N,N,N, ,N,880,76,2,9.45,2010660,2503,1.64,804,890,800,924,684,804,803.30,0.00,0,0,868,836,798,766,728,817,747,82,120,500,490,1,1,16325192,144,11.43,-29.33,12,0.02,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240213,130747,57,100.00,KONEX,,,N,N,N,N, ,N,880,76,2,9.45,2010660,2503,1.64,804,890,800,924,684,804,803.30,0.00,0,0,868,836,798,766,728,817,747,82,120,500,490,1,1,16325192,144,11.43,-29.33,12,0.02,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240213,120756,57,100.00,KONEX,,,N,N,N,N, ,N,880,76,2,9.45,2010660,2503,1.64,804,890,800,924,684,804,803.30,0.00,0,0,868,836,798,766,728,817,747,82,120,500,490,1,1,16325192,144,11.43,-29.33,12,0.02,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240213,110812,57,100.00,KONEX,,,N,N,N,N, ,N,880,76,2,9.45,2010660,2503,1.64,804,890,800,924,684,804,803.30,0.00,0,0,868,836,798,766,728,817,747,82,120,500,490,1,1,16325192,144,11.43,-29.33,12,0.02,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|
|
20240213,100636,57,100.00,KONEX,,,N,N,N,N, ,N,880,76,2,9.45,2010660,2503,1.64,804,890,800,924,684,804,803.30,0.00,0,0,868,836,798,766,728,817,747,82,120,500,490,1,1,16325192,144,11.43,-29.33,12,0.02,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
|