104 lines
39 KiB
CSV
104 lines
39 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160853,57,100.00,KONEX,,,N,N,N,N, ,N,1038,-2,5,-0.19,8328029,8031,40155.00,902,1038,902,1196,884,1040,1036.99,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.35,1.74,03,0.09,51.00,597.00,1300,20230419,-20.15,755,20231117,37.48,1200,-13.50,20240103,900,15.33,20240125,1300,-20.15,20230419,755,37.48,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240229,150855,57,100.00,KONEX,,,N,N,N,N, ,N,1038,-2,5,-0.19,8328029,8031,40155.00,902,1038,902,1196,884,1040,1036.99,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.35,1.74,03,0.09,51.00,597.00,1300,20230419,-20.15,755,20231117,37.48,1200,-13.50,20240103,900,15.33,20240125,1300,-20.15,20230419,755,37.48,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240229,140856,57,100.00,KONEX,,,N,N,N,N, ,N,1037,-3,5,-0.29,28097,31,155.00,902,1037,902,1196,884,1040,906.35,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.33,1.74,03,0.00,51.00,597.00,1300,20230419,-20.23,755,20231117,37.35,1200,-13.58,20240103,900,15.22,20240125,1300,-20.23,20230419,755,37.35,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240229,130854,57,100.00,KONEX,,,N,N,N,N, ,N,1037,-3,5,-0.29,28097,31,155.00,902,1037,902,1196,884,1040,906.35,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.33,1.74,03,0.00,51.00,597.00,1300,20230419,-20.23,755,20231117,37.35,1200,-13.58,20240103,900,15.22,20240125,1300,-20.23,20230419,755,37.35,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240229,120855,57,100.00,KONEX,,,N,N,N,N, ,N,1037,-3,5,-0.29,28097,31,155.00,902,1037,902,1196,884,1040,906.35,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.33,1.74,03,0.00,51.00,597.00,1300,20230419,-20.23,755,20231117,37.35,1200,-13.58,20240103,900,15.22,20240125,1300,-20.23,20230419,755,37.35,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240229,110856,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,0,0,0.00,0,0,0,1196,884,1040,0.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240229,100857,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,0,0,0.00,0,0,0,1196,884,1040,0.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240229,090855,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,0,0,0.00,0,0,0,1196,884,1040,0.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240228,160804,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,20800,20,95.24,1040,1040,1040,1196,884,1040,1040.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240228,150805,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,20800,20,95.24,1040,1040,1040,1196,884,1040,1040.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240228,140854,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,20800,20,95.24,1040,1040,1040,1196,884,1040,1040.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240228,130853,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,20800,20,95.24,1040,1040,1040,1196,884,1040,1040.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240228,120857,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,20800,20,95.24,1040,1040,1040,1196,884,1040,1040.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240228,110823,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,0,0,0.00,0,0,0,1196,884,1040,0.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240228,100852,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,0,0,0.00,0,0,0,1196,884,1040,0.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240228,090857,57,100.00,KONEX,,,N,N,N,N, ,N,1040,0,3,0.00,0,0,0.00,0,0,0,1196,884,1040,0.00,0.00,0,0,1040,1040,1040,1040,1040,1040,1040,18,156,200,640,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240227,160854,57,100.00,KONEX,,,N,N,N,N, ,N,1040,-10,5,-0.95,21840,21,53.85,1040,1040,1040,1207,893,1050,1040.00,0.00,0,0,1063,1056,1053,1046,1043,1055,1045,18,157,200,650,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240227,150855,57,100.00,KONEX,,,N,N,N,N, ,N,1040,-10,5,-0.95,21840,21,53.85,1040,1040,1040,1207,893,1050,1040.00,0.00,0,0,1063,1056,1053,1046,1043,1055,1045,18,157,200,650,1,1,9238625,96,20.39,1.74,03,0.00,51.00,597.00,1300,20230419,-20.00,755,20231117,37.75,1200,-13.33,20240103,900,15.56,20240125,1300,-20.00,20230419,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240227,140851,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1063,1056,1053,1046,1043,1055,1045,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240227,130813,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1063,1056,1053,1046,1043,1055,1045,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240227,120855,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1063,1056,1053,1046,1043,1055,1045,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240227,110854,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1063,1056,1053,1046,1043,1055,1045,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240227,100849,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1063,1056,1053,1046,1043,1055,1045,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240227,090854,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1063,1056,1053,1046,1043,1055,1045,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240226,160850,57,100.00,KONEX,,,N,N,N,N, ,N,1050,-10,5,-0.94,41250,39,0.00,1060,1060,1050,1219,901,1060,1057.69,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,18,159,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240226,150845,57,100.00,KONEX,,,N,N,N,N, ,N,1050,-10,5,-0.94,41250,39,0.00,1060,1060,1050,1219,901,1060,1057.69,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,18,159,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240226,140848,57,100.00,KONEX,,,N,N,N,N, ,N,1050,-10,5,-0.94,41250,39,0.00,1060,1060,1050,1219,901,1060,1057.69,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,18,159,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240226,130842,57,100.00,KONEX,,,N,N,N,N, ,N,1050,-10,5,-0.94,41250,39,0.00,1060,1060,1050,1219,901,1060,1057.69,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,18,159,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240226,120841,57,100.00,KONEX,,,N,N,N,N, ,N,1050,-10,5,-0.94,41250,39,0.00,1060,1060,1050,1219,901,1060,1057.69,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,18,159,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240226,110842,57,100.00,KONEX,,,N,N,N,N, ,N,1050,-10,5,-0.94,41250,39,0.00,1060,1060,1050,1219,901,1060,1057.69,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,18,159,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240226,100838,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,31800,30,0.00,1060,1060,1060,1219,901,1060,1060.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,18,159,200,650,1,1,9238625,98,20.78,1.78,03,0.00,51.00,597.00,1300,20230419,-18.46,755,20231117,40.40,1200,-11.67,20240103,900,17.78,20240125,1300,-18.46,20230419,755,40.40,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240226,090838,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,31800,30,0.00,1060,1060,1060,1219,901,1060,1060.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,18,159,200,650,1,1,9238625,98,20.78,1.78,03,0.00,51.00,597.00,1300,20230419,-18.46,755,20231117,40.40,1200,-11.67,20240103,900,17.78,20240125,1300,-18.46,20230419,755,40.40,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240223,160839,57,100.00,KONEX,,,N,N,N,N, ,N,1060,-20,5,-1.85,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,98,20.78,1.78,03,0.00,51.00,597.00,1300,20230419,-18.46,755,20231117,40.40,1200,-11.67,20240103,900,17.78,20240125,1300,-18.46,20230419,755,40.40,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240223,150834,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240223,140834,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240223,130831,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240223,120834,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240223,110827,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240223,100829,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240223,090832,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240222,160821,57,100.00,KONEX,,,N,N,N,N, ,N,1080,-10,5,-0.92,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1170,1130,1060,1020,950,1150,1040,18,163,200,670,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240222,150829,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1170,1130,1060,1020,950,1150,1040,18,163,200,670,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1300,20230419,-16.15,755,20231117,44.37,1200,-9.17,20240103,900,21.11,20240125,1300,-16.15,20230419,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240222,140826,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1170,1130,1060,1020,950,1150,1040,18,163,200,670,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1300,20230419,-16.15,755,20231117,44.37,1200,-9.17,20240103,900,21.11,20240125,1300,-16.15,20230419,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240222,130814,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1170,1130,1060,1020,950,1150,1040,18,163,200,670,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1300,20230419,-16.15,755,20231117,44.37,1200,-9.17,20240103,900,21.11,20240125,1300,-16.15,20230419,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240222,120825,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1170,1130,1060,1020,950,1150,1040,18,163,200,670,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1300,20230419,-16.15,755,20231117,44.37,1200,-9.17,20240103,900,21.11,20240125,1300,-16.15,20230419,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240222,110822,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1170,1130,1060,1020,950,1150,1040,18,163,200,670,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1300,20230419,-16.15,755,20231117,44.37,1200,-9.17,20240103,900,21.11,20240125,1300,-16.15,20230419,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240222,100814,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1170,1130,1060,1020,950,1150,1040,18,163,200,670,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1300,20230419,-16.15,755,20231117,44.37,1200,-9.17,20240103,900,21.11,20240125,1300,-16.15,20230419,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240222,090829,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1170,1130,1060,1020,950,1150,1040,18,163,200,670,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1300,20230419,-16.15,755,20231117,44.37,1200,-9.17,20240103,900,21.11,20240125,1300,-16.15,20230419,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240221,160821,57,100.00,KONEX,,,N,N,N,N, ,N,1090,90,2,9.00,212180,213,0.00,990,1100,990,1150,850,1000,996.15,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1300,20230419,-16.15,755,20231117,44.37,1200,-9.17,20240103,900,21.11,20240125,1300,-16.15,20230419,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240221,150814,57,100.00,KONEX,,,N,N,N,N, ,N,1100,100,2,10.00,199100,201,0.00,990,1100,990,1150,850,1000,990.55,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240221,140812,57,100.00,KONEX,,,N,N,N,N, ,N,1100,100,2,10.00,199100,201,0.00,990,1100,990,1150,850,1000,990.55,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240221,130813,57,100.00,KONEX,,,N,N,N,N, ,N,1100,100,2,10.00,199100,201,0.00,990,1100,990,1150,850,1000,990.55,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240221,120814,57,100.00,KONEX,,,N,N,N,N, ,N,1100,100,2,10.00,199100,201,0.00,990,1100,990,1150,850,1000,990.55,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240221,110821,57,100.00,KONEX,,,N,N,N,N, ,N,1100,100,2,10.00,199100,201,0.00,990,1100,990,1150,850,1000,990.55,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240221,100814,57,100.00,KONEX,,,N,N,N,N, ,N,1100,100,2,10.00,199100,201,0.00,990,1100,990,1150,850,1000,990.55,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240221,090812,57,100.00,KONEX,,,N,N,N,N, ,N,990,-10,5,-1.00,99000,100,0.00,990,990,990,1150,850,1000,990.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1300,20230419,-23.85,755,20231117,31.13,1200,-17.50,20240103,900,10.00,20240125,1300,-23.85,20230419,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240220,160806,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-100,5,-9.09,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,18,165,200,680,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1200,-16.67,20240103,900,11.11,20240125,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240220,150808,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240220,140805,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240220,130808,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240220,120803,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240220,110805,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240220,100756,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240220,090812,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240219,160807,57,100.00,KONEX,,,N,N,N,N, ,N,1100,20,2,1.85,1100,1,100.00,1100,1100,1100,1242,918,1080,1100.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240219,150811,57,100.00,KONEX,,,N,N,N,N, ,N,1100,20,2,1.85,1100,1,100.00,1100,1100,1100,1242,918,1080,1100.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240219,140811,57,100.00,KONEX,,,N,N,N,N, ,N,1100,20,2,1.85,1100,1,100.00,1100,1100,1100,1242,918,1080,1100.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240219,130810,57,100.00,KONEX,,,N,N,N,N, ,N,1100,20,2,1.85,1100,1,100.00,1100,1100,1100,1242,918,1080,1100.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240219,120809,57,100.00,KONEX,,,N,N,N,N, ,N,1100,20,2,1.85,1100,1,100.00,1100,1100,1100,1242,918,1080,1100.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240219,110807,57,100.00,KONEX,,,N,N,N,N, ,N,1100,20,2,1.85,1100,1,100.00,1100,1100,1100,1242,918,1080,1100.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240219,100802,57,100.00,KONEX,,,N,N,N,N, ,N,1100,20,2,1.85,1100,1,100.00,1100,1100,1100,1242,918,1080,1100.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240219,090803,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1242,918,1080,0.00,0.00,0,0,1080,1080,1080,1080,1080,1080,1080,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240216,160759,57,100.00,KONEX,,,N,N,N,N, ,N,1080,71,2,7.04,1080,1,0.84,1080,1080,1080,1160,858,1009,1080.00,0.00,0,0,1009,1009,1009,1009,1009,1009,1009,18,151,200,620,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240216,150806,57,100.00,KONEX,,,N,N,N,N, ,N,1080,71,2,7.04,1080,1,0.84,1080,1080,1080,1160,858,1009,1080.00,0.00,0,0,1009,1009,1009,1009,1009,1009,1009,18,151,200,620,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240216,140809,57,100.00,KONEX,,,N,N,N,N, ,N,1080,71,2,7.04,1080,1,0.84,1080,1080,1080,1160,858,1009,1080.00,0.00,0,0,1009,1009,1009,1009,1009,1009,1009,18,151,200,620,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240216,130800,57,100.00,KONEX,,,N,N,N,N, ,N,1080,71,2,7.04,1080,1,0.84,1080,1080,1080,1160,858,1009,1080.00,0.00,0,0,1009,1009,1009,1009,1009,1009,1009,18,151,200,620,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240216,120803,57,100.00,KONEX,,,N,N,N,N, ,N,1080,71,2,7.04,1080,1,0.84,1080,1080,1080,1160,858,1009,1080.00,0.00,0,0,1009,1009,1009,1009,1009,1009,1009,18,151,200,620,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240216,110811,57,100.00,KONEX,,,N,N,N,N, ,N,1080,71,2,7.04,1080,1,0.84,1080,1080,1080,1160,858,1009,1080.00,0.00,0,0,1009,1009,1009,1009,1009,1009,1009,18,151,200,620,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240216,100805,57,100.00,KONEX,,,N,N,N,N, ,N,1080,71,2,7.04,1080,1,0.84,1080,1080,1080,1160,858,1009,1080.00,0.00,0,0,1009,1009,1009,1009,1009,1009,1009,18,151,200,620,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240216,090757,57,100.00,KONEX,,,N,N,N,N, ,N,1080,71,2,7.04,1080,1,0.84,1080,1080,1080,1160,858,1009,1080.00,0.00,0,0,1009,1009,1009,1009,1009,1009,1009,18,151,200,620,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240215,160757,57,100.00,KONEX,,,N,N,N,N, ,N,1009,-71,5,-6.57,120071,119,109.17,1009,1009,1009,1242,918,1080,1009.00,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,93,19.78,1.69,03,0.00,51.00,597.00,1300,20230419,-22.38,755,20231117,33.64,1200,-15.92,20240103,900,12.11,20240125,1300,-22.38,20230419,755,33.64,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240215,150802,57,100.00,KONEX,,,N,N,N,N, ,N,1009,-71,5,-6.57,120071,119,109.17,1009,1009,1009,1242,918,1080,1009.00,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,93,19.78,1.69,03,0.00,51.00,597.00,1300,20230419,-22.38,755,20231117,33.64,1200,-15.92,20240103,900,12.11,20240125,1300,-22.38,20230419,755,33.64,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240215,140757,57,100.00,KONEX,,,N,N,N,N, ,N,1009,-71,5,-6.57,120071,119,109.17,1009,1009,1009,1242,918,1080,1009.00,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,93,19.78,1.69,03,0.00,51.00,597.00,1300,20230419,-22.38,755,20231117,33.64,1200,-15.92,20240103,900,12.11,20240125,1300,-22.38,20230419,755,33.64,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240215,130744,57,100.00,KONEX,,,N,N,N,N, ,N,1009,-71,5,-6.57,120071,119,109.17,1009,1009,1009,1242,918,1080,1009.00,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,93,19.78,1.69,03,0.00,51.00,597.00,1300,20230419,-22.38,755,20231117,33.64,1200,-15.92,20240103,900,12.11,20240125,1300,-22.38,20230419,755,33.64,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240215,120757,57,100.00,KONEX,,,N,N,N,N, ,N,1009,-71,5,-6.57,120071,119,109.17,1009,1009,1009,1242,918,1080,1009.00,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,93,19.78,1.69,03,0.00,51.00,597.00,1300,20230419,-22.38,755,20231117,33.64,1200,-15.92,20240103,900,12.11,20240125,1300,-22.38,20230419,755,33.64,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240215,110753,57,100.00,KONEX,,,N,N,N,N, ,N,1009,-71,5,-6.57,99891,99,90.83,1009,1009,1009,1242,918,1080,1009.00,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,93,19.78,1.69,03,0.00,51.00,597.00,1300,20230419,-22.38,755,20231117,33.64,1200,-15.92,20240103,900,12.11,20240125,1300,-22.38,20230419,755,33.64,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240215,100752,57,100.00,KONEX,,,N,N,N,N, ,N,1009,-71,5,-6.57,99891,99,90.83,1009,1009,1009,1242,918,1080,1009.00,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,93,19.78,1.69,03,0.00,51.00,597.00,1300,20230419,-22.38,755,20231117,33.64,1200,-15.92,20240103,900,12.11,20240125,1300,-22.38,20230419,755,33.64,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240215,090754,57,100.00,KONEX,,,N,N,N,N, ,N,1009,-71,5,-6.57,99891,99,90.83,1009,1009,1009,1242,918,1080,1009.00,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,93,19.78,1.69,03,0.00,51.00,597.00,1300,20230419,-22.38,755,20231117,33.64,1200,-15.92,20240103,900,12.11,20240125,1300,-22.38,20230419,755,33.64,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240214,160749,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,110691,109,72.67,1009,1080,1009,1242,918,1080,1015.51,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240214,150750,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,110691,109,72.67,1009,1080,1009,1242,918,1080,1015.51,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240214,140747,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,110691,109,72.67,1009,1080,1009,1242,918,1080,1015.51,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240214,130749,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,110691,109,72.67,1009,1080,1009,1242,918,1080,1015.51,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240214,120743,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,110691,109,72.67,1009,1080,1009,1242,918,1080,1015.51,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240214,110749,57,100.00,KONEX,,,N,N,N,N, ,N,1080,0,3,0.00,110691,109,72.67,1009,1080,1009,1242,918,1080,1015.51,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240214,090739,57,100.00,KONEX,,,N,N,N,N, ,N,1009,-71,5,-6.57,99891,99,66.00,1009,1009,1009,1242,918,1080,1009.00,0.00,0,0,1127,1103,1056,1032,985,1115,1044,18,162,200,660,1,1,9238625,93,19.78,1.69,03,0.00,51.00,597.00,1300,20230419,-22.38,755,20231117,33.64,1200,-15.92,20240103,900,12.11,20240125,1300,-22.38,20230419,755,33.64,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240213,160739,57,100.00,KONEX,,,N,N,N,N, ,N,1080,-18,5,-1.64,154930,150,3.06,1009,1080,1009,1262,934,1098,1032.87,0.00,0,0,1226,1161,1085,1020,944,1194,1053,18,164,200,680,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240213,150737,57,100.00,KONEX,,,N,N,N,N, ,N,1080,-18,5,-1.64,154930,150,3.06,1009,1080,1009,1262,934,1098,1032.87,0.00,0,0,1226,1161,1085,1020,944,1194,1053,18,164,200,680,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240213,140745,57,100.00,KONEX,,,N,N,N,N, ,N,1080,-18,5,-1.64,154930,150,3.06,1009,1080,1009,1262,934,1098,1032.87,0.00,0,0,1226,1161,1085,1020,944,1194,1053,18,164,200,680,1,1,9238625,100,21.18,1.81,03,0.00,51.00,597.00,1300,20230419,-16.92,755,20231117,43.05,1200,-10.00,20240103,900,20.00,20240125,1300,-16.92,20230419,755,43.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240213,130736,57,100.00,KONEX,,,N,N,N,N, ,N,1079,-19,5,-1.73,100970,100,2.04,1009,1079,1009,1262,934,1098,1009.70,0.00,0,0,1226,1161,1085,1020,944,1194,1053,18,164,200,680,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240213,120745,57,100.00,KONEX,,,N,N,N,N, ,N,1079,-19,5,-1.73,100970,100,2.04,1009,1079,1009,1262,934,1098,1009.70,0.00,0,0,1226,1161,1085,1020,944,1194,1053,18,164,200,680,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240213,110759,57,100.00,KONEX,,,N,N,N,N, ,N,1079,-19,5,-1.73,100970,100,2.04,1009,1079,1009,1262,934,1098,1009.70,0.00,0,0,1226,1161,1085,1020,944,1194,1053,18,164,200,680,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240213,100628,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1226,1161,1085,1020,944,1194,1053,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|