146 lines
54 KiB
CSV
146 lines
54 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
|
|
20240531,160937,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,792380,812,151.78,1100,1100,871,1138,842,990,975.84,0.00,0,0,1196,1092,996,892,796,1045,845,18,148,200,610,1,1,9238625,91,19.41,1.66,03,0.01,51.00,597.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,871,13.66,20240531,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240531,150935,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,89480,102,19.07,1100,1100,871,1138,842,990,877.25,0.00,0,0,1196,1092,996,892,796,1045,845,18,148,200,610,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,871,13.66,20240531,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240531,140935,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,89480,102,19.07,1100,1100,871,1138,842,990,877.25,0.00,0,0,1196,1092,996,892,796,1045,845,18,148,200,610,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,871,13.66,20240531,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240531,130939,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,89480,102,19.07,1100,1100,871,1138,842,990,877.25,0.00,0,0,1196,1092,996,892,796,1045,845,18,148,200,610,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,871,13.66,20240531,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240531,120944,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,89480,102,19.07,1100,1100,871,1138,842,990,877.25,0.00,0,0,1196,1092,996,892,796,1045,845,18,148,200,610,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,871,13.66,20240531,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240531,110938,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,89480,102,19.07,1100,1100,871,1138,842,990,877.25,0.00,0,0,1196,1092,996,892,796,1045,845,18,148,200,610,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,871,13.66,20240531,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240531,100938,57,100.00,KONEX,,,N,N,N,N, ,N,1100,110,2,11.11,1100,1,0.19,1100,1100,1100,1138,842,990,1100.00,0.00,0,0,1196,1092,996,892,796,1045,845,18,148,200,610,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240531,090938,57,100.00,KONEX,,,N,N,N,N, ,N,1100,110,2,11.11,1100,1,0.19,1100,1100,1100,1138,842,990,1100.00,0.00,0,0,1196,1092,996,892,796,1045,845,18,148,200,610,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240530,160932,57,100.00,KONEX,,,N,N,N,N, ,N,990,-37,5,-3.60,529873,535,13.24,1100,1100,900,1181,873,1027,990.42,0.00,0,0,1120,1073,1003,956,886,1038,921,18,154,200,630,1,1,9238625,91,19.41,1.66,03,0.01,51.00,597.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,900,10.00,20240530,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240530,150934,57,100.00,KONEX,,,N,N,N,N, ,N,990,-37,5,-3.60,529873,535,13.24,1100,1100,900,1181,873,1027,990.42,0.00,0,0,1120,1073,1003,956,886,1038,921,18,154,200,630,1,1,9238625,91,19.41,1.66,03,0.01,51.00,597.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,900,10.00,20240530,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240530,140933,57,100.00,KONEX,,,N,N,N,N, ,N,991,-36,5,-3.51,187277,189,4.68,1100,1100,900,1181,873,1027,990.88,0.00,0,0,1120,1073,1003,956,886,1038,921,18,154,200,630,1,1,9238625,92,19.43,1.66,03,0.00,51.00,597.00,1244,20240514,-20.34,755,20231117,31.26,1244,-20.34,20240514,900,10.11,20240530,1244,-20.34,20240514,755,31.26,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240530,130935,57,100.00,KONEX,,,N,N,N,N, ,N,991,-36,5,-3.51,187277,189,4.68,1100,1100,900,1181,873,1027,990.88,0.00,0,0,1120,1073,1003,956,886,1038,921,18,154,200,630,1,1,9238625,92,19.43,1.66,03,0.00,51.00,597.00,1244,20240514,-20.34,755,20231117,31.26,1244,-20.34,20240514,900,10.11,20240530,1244,-20.34,20240514,755,31.26,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240530,120932,57,100.00,KONEX,,,N,N,N,N, ,N,991,-36,5,-3.51,187277,189,4.68,1100,1100,900,1181,873,1027,990.88,0.00,0,0,1120,1073,1003,956,886,1038,921,18,154,200,630,1,1,9238625,92,19.43,1.66,03,0.00,51.00,597.00,1244,20240514,-20.34,755,20231117,31.26,1244,-20.34,20240514,900,10.11,20240530,1244,-20.34,20240514,755,31.26,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240530,110933,57,100.00,KONEX,,,N,N,N,N, ,N,991,-36,5,-3.51,187277,189,4.68,1100,1100,900,1181,873,1027,990.88,0.00,0,0,1120,1073,1003,956,886,1038,921,18,154,200,630,1,1,9238625,92,19.43,1.66,03,0.00,51.00,597.00,1244,20240514,-20.34,755,20231117,31.26,1244,-20.34,20240514,900,10.11,20240530,1244,-20.34,20240514,755,31.26,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240530,100933,57,100.00,KONEX,,,N,N,N,N, ,N,1100,73,2,7.11,1100,1,0.02,1100,1100,1100,1181,873,1027,1100.00,0.00,0,0,1120,1073,1003,956,886,1038,921,18,154,200,630,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240530,090933,57,100.00,KONEX,,,N,N,N,N, ,N,1100,73,2,7.11,1100,1,0.02,1100,1100,1100,1181,873,1027,1100.00,0.00,0,0,1120,1073,1003,956,886,1038,921,18,154,200,630,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240529,160926,57,100.00,KONEX,,,N,N,N,N, ,N,1027,-63,5,-5.78,3781440,4040,404000.00,1050,1050,933,1253,927,1090,936.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,18,163,200,670,1,1,9238625,95,20.14,1.72,03,0.04,51.00,597.00,1244,20240514,-17.44,755,20231117,36.03,1244,-17.44,20240514,900,14.11,20240125,1244,-17.44,20240514,755,36.03,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240529,150925,57,100.00,KONEX,,,N,N,N,N, ,N,1027,-63,5,-5.78,3781440,4040,404000.00,1050,1050,933,1253,927,1090,936.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,18,163,200,670,1,1,9238625,95,20.14,1.72,03,0.04,51.00,597.00,1244,20240514,-17.44,755,20231117,36.03,1244,-17.44,20240514,900,14.11,20240125,1244,-17.44,20240514,755,36.03,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240529,140926,57,100.00,KONEX,,,N,N,N,N, ,N,1028,-62,5,-5.69,3677713,3939,393900.00,1050,1050,933,1253,927,1090,933.67,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,18,163,200,670,1,1,9238625,95,20.16,1.72,03,0.04,51.00,597.00,1244,20240514,-17.36,755,20231117,36.16,1244,-17.36,20240514,900,14.22,20240125,1244,-17.36,20240514,755,36.16,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240529,130928,57,100.00,KONEX,,,N,N,N,N, ,N,1028,-62,5,-5.69,3677713,3939,393900.00,1050,1050,933,1253,927,1090,933.67,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,18,163,200,670,1,1,9238625,95,20.16,1.72,03,0.04,51.00,597.00,1244,20240514,-17.36,755,20231117,36.16,1244,-17.36,20240514,900,14.22,20240125,1244,-17.36,20240514,755,36.16,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240529,120931,57,100.00,KONEX,,,N,N,N,N, ,N,933,-157,5,-14.40,2741605,2938,293800.00,1050,1050,933,1253,927,1090,933.15,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,18,163,200,670,1,1,9238625,86,18.29,1.56,03,0.03,51.00,597.00,1244,20240514,-25.00,755,20231117,23.58,1244,-25.00,20240514,900,3.67,20240125,1244,-25.00,20240514,755,23.58,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240529,110928,57,100.00,KONEX,,,N,N,N,N, ,N,933,-157,5,-14.40,2741605,2938,293800.00,1050,1050,933,1253,927,1090,933.15,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,18,163,200,670,1,1,9238625,86,18.29,1.56,03,0.03,51.00,597.00,1244,20240514,-25.00,755,20231117,23.58,1244,-25.00,20240514,900,3.67,20240125,1244,-25.00,20240514,755,23.58,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240529,100925,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,18,163,200,670,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1244,20240514,-12.38,755,20231117,44.37,1244,-12.38,20240514,900,21.11,20240125,1244,-12.38,20240514,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240529,090922,57,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,18,163,200,670,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1244,20240514,-12.38,755,20231117,44.37,1244,-12.38,20240514,900,21.11,20240125,1244,-12.38,20240514,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240528,160920,57,100.00,KONEX,,,N,N,N,N, ,N,1090,50,2,4.81,1090,1,0.01,1090,1090,1090,1196,884,1040,1090.00,0.00,0,0,1040,1039,1039,1038,1038,1040,1039,18,156,200,640,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1244,20240514,-12.38,755,20231117,44.37,1244,-12.38,20240514,900,21.11,20240125,1244,-12.38,20240514,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240528,150922,57,100.00,KONEX,,,N,N,N,N, ,N,1090,50,2,4.81,1090,1,0.01,1090,1090,1090,1196,884,1040,1090.00,0.00,0,0,1040,1039,1039,1038,1038,1040,1039,18,156,200,640,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1244,20240514,-12.38,755,20231117,44.37,1244,-12.38,20240514,900,21.11,20240125,1244,-12.38,20240514,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240528,140923,57,100.00,KONEX,,,N,N,N,N, ,N,1090,50,2,4.81,1090,1,0.01,1090,1090,1090,1196,884,1040,1090.00,0.00,0,0,1040,1039,1039,1038,1038,1040,1039,18,156,200,640,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1244,20240514,-12.38,755,20231117,44.37,1244,-12.38,20240514,900,21.11,20240125,1244,-12.38,20240514,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240528,130919,57,100.00,KONEX,,,N,N,N,N, ,N,1090,50,2,4.81,1090,1,0.01,1090,1090,1090,1196,884,1040,1090.00,0.00,0,0,1040,1039,1039,1038,1038,1040,1039,18,156,200,640,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1244,20240514,-12.38,755,20231117,44.37,1244,-12.38,20240514,900,21.11,20240125,1244,-12.38,20240514,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240528,120920,57,100.00,KONEX,,,N,N,N,N, ,N,1090,50,2,4.81,1090,1,0.01,1090,1090,1090,1196,884,1040,1090.00,0.00,0,0,1040,1039,1039,1038,1038,1040,1039,18,156,200,640,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1244,20240514,-12.38,755,20231117,44.37,1244,-12.38,20240514,900,21.11,20240125,1244,-12.38,20240514,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240528,110905,57,100.00,KONEX,,,N,N,N,N, ,N,1090,50,2,4.81,1090,1,0.01,1090,1090,1090,1196,884,1040,1090.00,0.00,0,0,1040,1039,1039,1038,1038,1040,1039,18,156,200,640,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1244,20240514,-12.38,755,20231117,44.37,1244,-12.38,20240514,900,21.11,20240125,1244,-12.38,20240514,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240528,100921,57,100.00,KONEX,,,N,N,N,N, ,N,1090,50,2,4.81,1090,1,0.01,1090,1090,1090,1196,884,1040,1090.00,0.00,0,0,1040,1039,1039,1038,1038,1040,1039,18,156,200,640,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1244,20240514,-12.38,755,20231117,44.37,1244,-12.38,20240514,900,21.11,20240125,1244,-12.38,20240514,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240528,090923,57,100.00,KONEX,,,N,N,N,N, ,N,1090,50,2,4.81,1090,1,0.01,1090,1090,1090,1196,884,1040,1090.00,0.00,0,0,1040,1039,1039,1038,1038,1040,1039,18,156,200,640,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1244,20240514,-12.38,755,20231117,44.37,1244,-12.38,20240514,900,21.11,20240125,1244,-12.38,20240514,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240527,160907,57,100.00,KONEX,,,N,N,N,N, ,N,1040,-59,5,-5.37,15604011,15004,1500400.00,1039,1040,1039,1263,935,1099,1039.99,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,96,20.39,1.74,03,0.16,51.00,597.00,1244,20240514,-16.40,755,20231117,37.75,1244,-16.40,20240514,900,15.56,20240125,1244,-16.40,20240514,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240527,150922,57,100.00,KONEX,,,N,N,N,N, ,N,1040,-59,5,-5.37,15604011,15004,1500400.00,1039,1040,1039,1263,935,1099,1039.99,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,96,20.39,1.74,03,0.16,51.00,597.00,1244,20240514,-16.40,755,20231117,37.75,1244,-16.40,20240514,900,15.56,20240125,1244,-16.40,20240514,755,37.75,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240527,140919,57,100.00,KONEX,,,N,N,N,N, ,N,1039,-60,5,-5.46,25975,25,2500.00,1039,1039,1039,1263,935,1099,1039.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,96,20.37,1.74,03,0.00,51.00,597.00,1244,20240514,-16.48,755,20231117,37.62,1244,-16.48,20240514,900,15.44,20240125,1244,-16.48,20240514,755,37.62,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240527,130919,57,100.00,KONEX,,,N,N,N,N, ,N,1039,-60,5,-5.46,24936,24,2400.00,1039,1039,1039,1263,935,1099,1039.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,96,20.37,1.74,03,0.00,51.00,597.00,1244,20240514,-16.48,755,20231117,37.62,1244,-16.48,20240514,900,15.44,20240125,1244,-16.48,20240514,755,37.62,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240527,120919,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240527,110918,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240527,100917,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240527,090918,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240524,160828,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,1099,1,100.00,1099,1099,1099,1263,935,1099,1099.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240524,150828,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,1099,1,100.00,1099,1099,1099,1263,935,1099,1099.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240524,140834,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,1099,1,100.00,1099,1099,1099,1263,935,1099,1099.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240524,130830,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,1099,1,100.00,1099,1099,1099,1263,935,1099,1099.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240524,120832,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,1099,1,100.00,1099,1099,1099,1263,935,1099,1099.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240524,110828,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,1099,1,100.00,1099,1099,1099,1263,935,1099,1099.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240524,100836,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,1099,1,100.00,1099,1099,1099,1263,935,1099,1099.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240524,090830,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,1099,1,100.00,1099,1099,1099,1263,935,1099,1099.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240523,160827,57,100.00,KONEX,,,N,N,N,N, ,N,1099,92,2,9.14,1099,1,0.14,1099,1099,1099,1158,856,1007,1099.00,0.00,0,0,1202,1104,1002,904,802,1053,853,18,151,200,620,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240523,150831,57,100.00,KONEX,,,N,N,N,N, ,N,1099,92,2,9.14,1099,1,0.14,1099,1099,1099,1158,856,1007,1099.00,0.00,0,0,1202,1104,1002,904,802,1053,853,18,151,200,620,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240523,140834,57,100.00,KONEX,,,N,N,N,N, ,N,1099,92,2,9.14,1099,1,0.14,1099,1099,1099,1158,856,1007,1099.00,0.00,0,0,1202,1104,1002,904,802,1053,853,18,151,200,620,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240523,130832,57,100.00,KONEX,,,N,N,N,N, ,N,1099,92,2,9.14,1099,1,0.14,1099,1099,1099,1158,856,1007,1099.00,0.00,0,0,1202,1104,1002,904,802,1053,853,18,151,200,620,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240523,120828,57,100.00,KONEX,,,N,N,N,N, ,N,1099,92,2,9.14,1099,1,0.14,1099,1099,1099,1158,856,1007,1099.00,0.00,0,0,1202,1104,1002,904,802,1053,853,18,151,200,620,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240523,110826,57,100.00,KONEX,,,N,N,N,N, ,N,1099,92,2,9.14,1099,1,0.14,1099,1099,1099,1158,856,1007,1099.00,0.00,0,0,1202,1104,1002,904,802,1053,853,18,151,200,620,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240523,100828,57,100.00,KONEX,,,N,N,N,N, ,N,1099,92,2,9.14,1099,1,0.14,1099,1099,1099,1158,856,1007,1099.00,0.00,0,0,1202,1104,1002,904,802,1053,853,18,151,200,620,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240523,090832,57,100.00,KONEX,,,N,N,N,N, ,N,1099,92,2,9.14,1099,1,0.14,1099,1099,1099,1158,856,1007,1099.00,0.00,0,0,1202,1104,1002,904,802,1053,853,18,151,200,620,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240522,160819,57,100.00,KONEX,,,N,N,N,N, ,N,1007,-23,5,-2.23,644960,715,45.80,1100,1100,900,1184,876,1030,902.04,0.00,0,0,1078,1053,1025,1000,972,1066,1013,18,154,200,630,1,1,9238625,93,19.75,1.69,03,0.01,51.00,597.00,1244,20240514,-19.05,755,20231117,33.38,1244,-19.05,20240514,900,11.89,20240522,1244,-19.05,20240514,755,33.38,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240522,150826,57,100.00,KONEX,,,N,N,N,N, ,N,900,-130,5,-12.62,633953,704,45.10,1100,1100,900,1184,876,1030,900.50,0.00,0,0,1078,1053,1025,1000,972,1066,1013,18,154,200,630,1,1,9238625,83,17.65,1.51,03,0.01,51.00,597.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,900,0.00,20240522,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240522,140827,57,100.00,KONEX,,,N,N,N,N, ,N,900,-130,5,-12.62,633953,704,45.10,1100,1100,900,1184,876,1030,900.50,0.00,0,0,1078,1053,1025,1000,972,1066,1013,18,154,200,630,1,1,9238625,83,17.65,1.51,03,0.01,51.00,597.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,900,0.00,20240522,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240522,130824,57,100.00,KONEX,,,N,N,N,N, ,N,901,-129,5,-12.52,2001,2,0.13,1100,1100,901,1184,876,1030,1000.50,0.00,0,0,1078,1053,1025,1000,972,1066,1013,18,154,200,630,1,1,9238625,83,17.67,1.51,03,0.00,51.00,597.00,1244,20240514,-27.57,755,20231117,19.34,1244,-27.57,20240514,900,0.11,20240125,1244,-27.57,20240514,755,19.34,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240522,120926,57,100.00,KONEX,,,N,N,N,N, ,N,1100,70,2,6.80,1100,1,0.06,1100,1100,1100,1184,876,1030,1100.00,0.00,0,0,1078,1053,1025,1000,972,1066,1013,18,154,200,630,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240522,110828,57,100.00,KONEX,,,N,N,N,N, ,N,1100,70,2,6.80,1100,1,0.06,1100,1100,1100,1184,876,1030,1100.00,0.00,0,0,1078,1053,1025,1000,972,1066,1013,18,154,200,630,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240522,100826,57,100.00,KONEX,,,N,N,N,N, ,N,1100,70,2,6.80,1100,1,0.06,1100,1100,1100,1184,876,1030,1100.00,0.00,0,0,1078,1053,1025,1000,972,1066,1013,18,154,200,630,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240522,090826,57,100.00,KONEX,,,N,N,N,N, ,N,1100,70,2,6.80,1100,1,0.06,1100,1100,1100,1184,876,1030,1100.00,0.00,0,0,1078,1053,1025,1000,972,1066,1013,18,154,200,630,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240521,160816,57,100.00,KONEX,,,N,N,N,N, ,N,1030,32,2,3.21,1560016,1561,0.00,997,1050,997,1147,849,998,999.37,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,95,20.20,1.73,03,0.02,51.00,597.00,1244,20240514,-17.20,755,20231117,36.42,1244,-17.20,20240514,900,14.44,20240125,1244,-17.20,20240514,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240521,150823,57,100.00,KONEX,,,N,N,N,N, ,N,1030,32,2,3.21,1560016,1561,0.00,997,1050,997,1147,849,998,999.37,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,95,20.20,1.73,03,0.02,51.00,597.00,1244,20240514,-17.20,755,20231117,36.42,1244,-17.20,20240514,900,14.44,20240125,1244,-17.20,20240514,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240521,140821,57,100.00,KONEX,,,N,N,N,N, ,N,1050,52,2,5.21,1446716,1451,0.00,997,1050,997,1147,849,998,997.05,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,97,20.59,1.76,03,0.02,51.00,597.00,1244,20240514,-15.59,755,20231117,39.07,1244,-15.59,20240514,900,16.67,20240125,1244,-15.59,20240514,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240521,130822,57,100.00,KONEX,,,N,N,N,N, ,N,1050,52,2,5.21,1446716,1451,0.00,997,1050,997,1147,849,998,997.05,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,97,20.59,1.76,03,0.02,51.00,597.00,1244,20240514,-15.59,755,20231117,39.07,1244,-15.59,20240514,900,16.67,20240125,1244,-15.59,20240514,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240521,120821,57,100.00,KONEX,,,N,N,N,N, ,N,1050,52,2,5.21,1446716,1451,0.00,997,1050,997,1147,849,998,997.05,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,97,20.59,1.76,03,0.02,51.00,597.00,1244,20240514,-15.59,755,20231117,39.07,1244,-15.59,20240514,900,16.67,20240125,1244,-15.59,20240514,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240521,110821,57,100.00,KONEX,,,N,N,N,N, ,N,998,0,3,0.00,49866,50,0.00,997,998,997,1147,849,998,997.32,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1244,20240514,-19.77,755,20231117,32.19,1244,-19.77,20240514,900,10.89,20240125,1244,-19.77,20240514,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240521,100821,57,100.00,KONEX,,,N,N,N,N, ,N,998,0,3,0.00,43878,44,0.00,997,998,997,1147,849,998,997.23,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1244,20240514,-19.77,755,20231117,32.19,1244,-19.77,20240514,900,10.89,20240125,1244,-19.77,20240514,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240521,090818,57,100.00,KONEX,,,N,N,N,N, ,N,997,-1,5,-0.10,33898,34,0.00,997,997,997,1147,849,998,997.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,92,19.55,1.67,03,0.00,51.00,597.00,1244,20240514,-19.86,755,20231117,32.05,1244,-19.86,20240514,900,10.78,20240125,1244,-19.86,20240514,755,32.05,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240517,160823,57,100.00,KONEX,,,N,N,N,N, ,N,1100,51,2,4.86,1100,1,33.33,1100,1100,1100,1206,892,1049,1100.00,0.00,0,0,1215,1132,1016,933,817,1074,875,18,157,200,650,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240517,150827,57,100.00,KONEX,,,N,N,N,N, ,N,1100,51,2,4.86,1100,1,33.33,1100,1100,1100,1206,892,1049,1100.00,0.00,0,0,1215,1132,1016,933,817,1074,875,18,157,200,650,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240517,140819,57,100.00,KONEX,,,N,N,N,N, ,N,1100,51,2,4.86,1100,1,33.33,1100,1100,1100,1206,892,1049,1100.00,0.00,0,0,1215,1132,1016,933,817,1074,875,18,157,200,650,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240517,130812,57,100.00,KONEX,,,N,N,N,N, ,N,1100,51,2,4.86,1100,1,33.33,1100,1100,1100,1206,892,1049,1100.00,0.00,0,0,1215,1132,1016,933,817,1074,875,18,157,200,650,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240517,120812,57,100.00,KONEX,,,N,N,N,N, ,N,1100,51,2,4.86,1100,1,33.33,1100,1100,1100,1206,892,1049,1100.00,0.00,0,0,1215,1132,1016,933,817,1074,875,18,157,200,650,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240517,110813,57,100.00,KONEX,,,N,N,N,N, ,N,1100,51,2,4.86,1100,1,33.33,1100,1100,1100,1206,892,1049,1100.00,0.00,0,0,1215,1132,1016,933,817,1074,875,18,157,200,650,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240517,100809,57,100.00,KONEX,,,N,N,N,N, ,N,1100,51,2,4.86,1100,1,33.33,1100,1100,1100,1206,892,1049,1100.00,0.00,0,0,1215,1132,1016,933,817,1074,875,18,157,200,650,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1244,20240514,-11.58,755,20231117,45.70,1244,-11.58,20240514,900,22.22,20240125,1244,-11.58,20240514,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240517,090814,57,100.00,KONEX,,,N,N,N,N, ,N,1049,0,3,0.00,0,0,0.00,0,0,0,1206,892,1049,0.00,0.00,0,0,1215,1132,1016,933,817,1074,875,18,157,200,650,1,1,9238625,97,20.57,1.76,03,0.00,51.00,597.00,1244,20240514,-15.68,755,20231117,38.94,1244,-15.68,20240514,900,16.56,20240125,1244,-15.68,20240514,755,38.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240516,160806,57,100.00,KONEX,,,N,N,N,N, ,N,1049,49,2,4.90,3048,3,27.27,1099,1099,900,1150,850,1000,1016.00,0.00,0,0,1325,1162,1081,918,837,1122,878,18,150,200,620,1,1,9238625,97,20.57,1.76,03,0.00,51.00,597.00,1244,20240514,-15.68,755,20231117,38.94,1244,-15.68,20240514,900,16.56,20240516,1244,-15.68,20240514,755,38.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240516,150805,57,100.00,KONEX,,,N,N,N,N, ,N,1049,49,2,4.90,3048,3,27.27,1099,1099,900,1150,850,1000,1016.00,0.00,0,0,1325,1162,1081,918,837,1122,878,18,150,200,620,1,1,9238625,97,20.57,1.76,03,0.00,51.00,597.00,1244,20240514,-15.68,755,20231117,38.94,1244,-15.68,20240514,900,16.56,20240516,1244,-15.68,20240514,755,38.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240516,140811,57,100.00,KONEX,,,N,N,N,N, ,N,900,-100,5,-10.00,1999,2,18.18,1099,1099,900,1150,850,1000,999.50,0.00,0,0,1325,1162,1081,918,837,1122,878,18,150,200,620,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,900,0.00,20240516,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240516,130806,57,100.00,KONEX,,,N,N,N,N, ,N,900,-100,5,-10.00,1999,2,18.18,1099,1099,900,1150,850,1000,999.50,0.00,0,0,1325,1162,1081,918,837,1122,878,18,150,200,620,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,900,0.00,20240516,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240516,120805,57,100.00,KONEX,,,N,N,N,N, ,N,900,-100,5,-10.00,1999,2,18.18,1099,1099,900,1150,850,1000,999.50,0.00,0,0,1325,1162,1081,918,837,1122,878,18,150,200,620,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,900,0.00,20240516,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240516,110802,57,100.00,KONEX,,,N,N,N,N, ,N,1099,99,2,9.90,1099,1,9.09,1099,1099,1099,1150,850,1000,1099.00,0.00,0,0,1325,1162,1081,918,837,1122,878,18,150,200,620,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240516,100806,57,100.00,KONEX,,,N,N,N,N, ,N,1099,99,2,9.90,1099,1,9.09,1099,1099,1099,1150,850,1000,1099.00,0.00,0,0,1325,1162,1081,918,837,1122,878,18,150,200,620,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1244,20240514,-11.66,755,20231117,45.56,1244,-11.66,20240514,900,22.11,20240125,1244,-11.66,20240514,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240516,090805,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1325,1162,1081,918,837,1122,878,18,150,200,620,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,900,11.11,20240125,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240514,160815,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1000,-84,5,-7.75,11244,11,0.00,1244,1244,1000,1246,922,1084,1022.18,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,18,162,200,670,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,900,11.11,20240125,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240514,150817,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1000,-84,5,-7.75,11244,11,0.00,1244,1244,1000,1246,922,1084,1022.18,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,18,162,200,670,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,900,11.11,20240125,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240514,140816,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1000,-84,5,-7.75,11244,11,0.00,1244,1244,1000,1246,922,1084,1022.18,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,18,162,200,670,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,900,11.11,20240125,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240514,130817,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1000,-84,5,-7.75,11244,11,0.00,1244,1244,1000,1246,922,1084,1022.18,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,18,162,200,670,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,900,11.11,20240125,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240514,120815,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1000,-84,5,-7.75,11244,11,0.00,1244,1244,1000,1246,922,1084,1022.18,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,18,162,200,670,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,900,11.11,20240125,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240514,110815,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1000,-84,5,-7.75,11244,11,0.00,1244,1244,1000,1246,922,1084,1022.18,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,18,162,200,670,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,900,11.11,20240125,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240514,100812,57,100.00,KONEX,신고가,,N,N,N,N, ,N,1244,160,2,14.76,1244,1,0.00,1244,1244,1244,1246,922,1084,1244.00,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,18,162,200,670,1,1,9238625,115,24.39,2.08,03,0.00,51.00,597.00,1244,20240514,0.00,755,20231117,64.77,1244,0.00,20240514,900,38.22,20240125,1244,0.00,20240514,755,64.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240514,090814,57,100.00,KONEX,,,N,N,N,N, ,N,1084,0,3,0.00,0,0,0.00,0,0,0,1246,922,1084,0.00,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,18,162,200,670,1,1,9238625,100,21.25,1.82,03,0.00,51.00,597.00,1206,20240419,-10.12,755,20231117,43.58,1206,-10.12,20240419,900,20.44,20240125,1206,-10.12,20240419,755,43.58,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240513,160813,57,100.00,KONEX,,,N,N,N,N, ,N,1084,-15,5,-1.36,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,100,21.25,1.82,03,0.00,51.00,597.00,1206,20240419,-10.12,755,20231117,43.58,1206,-10.12,20240419,900,20.44,20240125,1206,-10.12,20240419,755,43.58,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240513,150815,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240513,140815,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240513,130809,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240513,120812,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240513,110812,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240513,100811,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240513,090814,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,18,164,200,680,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240510,160749,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,1099,1,50.00,1099,1099,1099,1148,850,999,1099.00,0.00,0,0,1045,1022,976,953,907,1033,964,18,149,200,610,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240510,150754,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,1099,1,50.00,1099,1099,1099,1148,850,999,1099.00,0.00,0,0,1045,1022,976,953,907,1033,964,18,149,200,610,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240510,140759,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,1099,1,50.00,1099,1099,1099,1148,850,999,1099.00,0.00,0,0,1045,1022,976,953,907,1033,964,18,149,200,610,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240510,130751,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,1099,1,50.00,1099,1099,1099,1148,850,999,1099.00,0.00,0,0,1045,1022,976,953,907,1033,964,18,149,200,610,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240510,120747,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,1099,1,50.00,1099,1099,1099,1148,850,999,1099.00,0.00,0,0,1045,1022,976,953,907,1033,964,18,149,200,610,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240510,110751,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,1099,1,50.00,1099,1099,1099,1148,850,999,1099.00,0.00,0,0,1045,1022,976,953,907,1033,964,18,149,200,610,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240510,100750,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,1099,1,50.00,1099,1099,1099,1148,850,999,1099.00,0.00,0,0,1045,1022,976,953,907,1033,964,18,149,200,610,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240510,090752,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,1099,1,50.00,1099,1099,1099,1148,850,999,1099.00,0.00,0,0,1045,1022,976,953,907,1033,964,18,149,200,610,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1206,20240419,-8.87,755,20231117,45.56,1206,-8.87,20240419,900,22.11,20240125,1206,-8.87,20240419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240509,160806,57,100.00,KONEX,,,N,N,N,N, ,N,999,-90,5,-8.26,1929,2,200.00,930,999,930,1252,926,1089,964.50,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,18,163,200,670,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1206,20240419,-17.16,755,20231117,32.32,1206,-17.16,20240419,900,11.00,20240125,1206,-17.16,20240419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240509,150807,57,100.00,KONEX,,,N,N,N,N, ,N,999,-90,5,-8.26,1929,2,200.00,930,999,930,1252,926,1089,964.50,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,18,163,200,670,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1206,20240419,-17.16,755,20231117,32.32,1206,-17.16,20240419,900,11.00,20240125,1206,-17.16,20240419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240509,140721,57,100.00,KONEX,,,N,N,N,N, ,N,999,-90,5,-8.26,1929,2,200.00,930,999,930,1252,926,1089,964.50,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,18,163,200,670,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1206,20240419,-17.16,755,20231117,32.32,1206,-17.16,20240419,900,11.00,20240125,1206,-17.16,20240419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240509,130753,57,100.00,KONEX,,,N,N,N,N, ,N,999,-90,5,-8.26,1929,2,200.00,930,999,930,1252,926,1089,964.50,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,18,163,200,670,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1206,20240419,-17.16,755,20231117,32.32,1206,-17.16,20240419,900,11.00,20240125,1206,-17.16,20240419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240509,120752,57,100.00,KONEX,,,N,N,N,N, ,N,999,-90,5,-8.26,1929,2,200.00,930,999,930,1252,926,1089,964.50,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,18,163,200,670,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1206,20240419,-17.16,755,20231117,32.32,1206,-17.16,20240419,900,11.00,20240125,1206,-17.16,20240419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240509,110740,57,100.00,KONEX,,,N,N,N,N, ,N,930,-159,5,-14.60,930,1,100.00,930,930,930,1252,926,1089,930.00,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,18,163,200,670,1,1,9238625,86,18.24,1.56,03,0.00,51.00,597.00,1206,20240419,-22.89,755,20231117,23.18,1206,-22.89,20240419,900,3.33,20240125,1206,-22.89,20240419,755,23.18,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240509,100744,57,100.00,KONEX,,,N,N,N,N, ,N,1089,0,3,0.00,0,0,0.00,0,0,0,1252,926,1089,0.00,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,18,163,200,670,1,1,9238625,101,21.35,1.82,03,0.00,51.00,597.00,1206,20240419,-9.70,755,20231117,44.24,1206,-9.70,20240419,900,21.00,20240125,1206,-9.70,20240419,755,44.24,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240509,090740,57,100.00,KONEX,,,N,N,N,N, ,N,1089,0,3,0.00,0,0,0.00,0,0,0,1252,926,1089,0.00,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,18,163,200,670,1,1,9238625,101,21.35,1.82,03,0.00,51.00,597.00,1206,20240419,-9.70,755,20231117,44.24,1206,-9.70,20240419,900,21.00,20240125,1206,-9.70,20240419,755,44.24,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240508,160735,57,100.00,KONEX,,,N,N,N,N, ,N,1089,40,2,3.81,1089,1,1.89,1089,1089,1089,1206,892,1049,1089.00,0.00,0,0,1282,1165,1033,916,784,1224,975,18,157,200,650,1,1,9238625,101,21.35,1.82,03,0.00,51.00,597.00,1206,20240419,-9.70,755,20231117,44.24,1206,-9.70,20240419,900,21.00,20240125,1206,-9.70,20240419,755,44.24,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240508,150741,57,100.00,KONEX,,,N,N,N,N, ,N,1089,40,2,3.81,1089,1,1.89,1089,1089,1089,1206,892,1049,1089.00,0.00,0,0,1282,1165,1033,916,784,1224,975,18,157,200,650,1,1,9238625,101,21.35,1.82,03,0.00,51.00,597.00,1206,20240419,-9.70,755,20231117,44.24,1206,-9.70,20240419,900,21.00,20240125,1206,-9.70,20240419,755,44.24,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240508,140734,57,100.00,KONEX,,,N,N,N,N, ,N,1049,0,3,0.00,0,0,0.00,0,0,0,1206,892,1049,0.00,0.00,0,0,1282,1165,1033,916,784,1224,975,18,157,200,650,1,1,9238625,97,20.57,1.76,03,0.00,51.00,597.00,1206,20240419,-13.02,755,20231117,38.94,1206,-13.02,20240419,900,16.56,20240125,1206,-13.02,20240419,755,38.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240508,130732,57,100.00,KONEX,,,N,N,N,N, ,N,1049,0,3,0.00,0,0,0.00,0,0,0,1206,892,1049,0.00,0.00,0,0,1282,1165,1033,916,784,1224,975,18,157,200,650,1,1,9238625,97,20.57,1.76,03,0.00,51.00,597.00,1206,20240419,-13.02,755,20231117,38.94,1206,-13.02,20240419,900,16.56,20240125,1206,-13.02,20240419,755,38.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240508,120732,57,100.00,KONEX,,,N,N,N,N, ,N,1049,0,3,0.00,0,0,0.00,0,0,0,1206,892,1049,0.00,0.00,0,0,1282,1165,1033,916,784,1224,975,18,157,200,650,1,1,9238625,97,20.57,1.76,03,0.00,51.00,597.00,1206,20240419,-13.02,755,20231117,38.94,1206,-13.02,20240419,900,16.56,20240125,1206,-13.02,20240419,755,38.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240508,110810,57,100.00,KONEX,,,N,N,N,N, ,N,1049,0,3,0.00,0,0,0.00,0,0,0,1206,892,1049,0.00,0.00,0,0,1282,1165,1033,916,784,1224,975,18,157,200,650,1,1,9238625,97,20.57,1.76,03,0.00,51.00,597.00,1206,20240419,-13.02,755,20231117,38.94,1206,-13.02,20240419,900,16.56,20240125,1206,-13.02,20240419,755,38.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240508,100741,57,100.00,KONEX,,,N,N,N,N, ,N,1049,0,3,0.00,0,0,0.00,0,0,0,1206,892,1049,0.00,0.00,0,0,1282,1165,1033,916,784,1224,975,18,157,200,650,1,1,9238625,97,20.57,1.76,03,0.00,51.00,597.00,1206,20240419,-13.02,755,20231117,38.94,1206,-13.02,20240419,900,16.56,20240125,1206,-13.02,20240419,755,38.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240508,090743,57,100.00,KONEX,,,N,N,N,N, ,N,1049,0,3,0.00,0,0,0.00,0,0,0,1206,892,1049,0.00,0.00,0,0,1282,1165,1033,916,784,1224,975,18,157,200,650,1,1,9238625,97,20.57,1.76,03,0.00,51.00,597.00,1206,20240419,-13.02,755,20231117,38.94,1206,-13.02,20240419,900,16.56,20240125,1206,-13.02,20240419,755,38.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240503,160756,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-89,5,-8.17,2200,2,100.00,1200,1200,1000,1252,926,1089,1100.00,0.00,0,0,1170,1129,1109,1068,1048,1119,1058,18,163,200,670,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1206,20240419,-17.08,755,20231117,32.45,1206,-17.08,20240419,900,11.11,20240125,1206,-17.08,20240419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240503,150756,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-89,5,-8.17,2200,2,100.00,1200,1200,1000,1252,926,1089,1100.00,0.00,0,0,1170,1129,1109,1068,1048,1119,1058,18,163,200,670,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1206,20240419,-17.08,755,20231117,32.45,1206,-17.08,20240419,900,11.11,20240125,1206,-17.08,20240419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240503,140757,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-89,5,-8.17,2200,2,100.00,1200,1200,1000,1252,926,1089,1100.00,0.00,0,0,1170,1129,1109,1068,1048,1119,1058,18,163,200,670,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1206,20240419,-17.08,755,20231117,32.45,1206,-17.08,20240419,900,11.11,20240125,1206,-17.08,20240419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240503,130757,57,100.00,KONEX,,,N,N,N,N, ,N,1200,111,2,10.19,1200,1,50.00,1200,1200,1200,1252,926,1089,1200.00,0.00,0,0,1170,1129,1109,1068,1048,1119,1058,18,163,200,670,1,1,9238625,111,23.53,2.01,03,0.00,51.00,597.00,1206,20240419,-0.50,755,20231117,58.94,1206,-0.50,20240419,900,33.33,20240125,1206,-0.50,20240419,755,58.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240503,120754,57,100.00,KONEX,,,N,N,N,N, ,N,1200,111,2,10.19,1200,1,50.00,1200,1200,1200,1252,926,1089,1200.00,0.00,0,0,1170,1129,1109,1068,1048,1119,1058,18,163,200,670,1,1,9238625,111,23.53,2.01,03,0.00,51.00,597.00,1206,20240419,-0.50,755,20231117,58.94,1206,-0.50,20240419,900,33.33,20240125,1206,-0.50,20240419,755,58.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240503,110753,57,100.00,KONEX,,,N,N,N,N, ,N,1200,111,2,10.19,1200,1,50.00,1200,1200,1200,1252,926,1089,1200.00,0.00,0,0,1170,1129,1109,1068,1048,1119,1058,18,163,200,670,1,1,9238625,111,23.53,2.01,03,0.00,51.00,597.00,1206,20240419,-0.50,755,20231117,58.94,1206,-0.50,20240419,900,33.33,20240125,1206,-0.50,20240419,755,58.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240503,100749,57,100.00,KONEX,,,N,N,N,N, ,N,1200,111,2,10.19,1200,1,50.00,1200,1200,1200,1252,926,1089,1200.00,0.00,0,0,1170,1129,1109,1068,1048,1119,1058,18,163,200,670,1,1,9238625,111,23.53,2.01,03,0.00,51.00,597.00,1206,20240419,-0.50,755,20231117,58.94,1206,-0.50,20240419,900,33.33,20240125,1206,-0.50,20240419,755,58.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240503,090749,57,100.00,KONEX,,,N,N,N,N, ,N,1200,111,2,10.19,1200,1,50.00,1200,1200,1200,1252,926,1089,1200.00,0.00,0,0,1170,1129,1109,1068,1048,1119,1058,18,163,200,670,1,1,9238625,111,23.53,2.01,03,0.00,51.00,597.00,1206,20240419,-0.50,755,20231117,58.94,1206,-0.50,20240419,900,33.33,20240125,1206,-0.50,20240419,755,58.94,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240502,160743,57,100.00,KONEX,,,N,N,N,N, ,N,1089,89,2,8.90,2239,2,40.00,1150,1150,1089,1150,850,1000,1119.50,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,101,21.35,1.82,03,0.00,51.00,597.00,1206,20240419,-9.70,755,20231117,44.24,1206,-9.70,20240419,900,21.00,20240125,1206,-9.70,20240419,755,44.24,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240502,150749,57,100.00,KONEX,,,N,N,N,N, ,N,1089,89,2,8.90,2239,2,40.00,1150,1150,1089,1150,850,1000,1119.50,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,101,21.35,1.82,03,0.00,51.00,597.00,1206,20240419,-9.70,755,20231117,44.24,1206,-9.70,20240419,900,21.00,20240125,1206,-9.70,20240419,755,44.24,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240502,140745,57,100.00,KONEX,,,N,N,N,N, ,N,1089,89,2,8.90,2239,2,40.00,1150,1150,1089,1150,850,1000,1119.50,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,101,21.35,1.82,03,0.00,51.00,597.00,1206,20240419,-9.70,755,20231117,44.24,1206,-9.70,20240419,900,21.00,20240125,1206,-9.70,20240419,755,44.24,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240502,130742,57,100.00,KONEX,,,N,N,N,N, ,N,1089,89,2,8.90,2239,2,40.00,1150,1150,1089,1150,850,1000,1119.50,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,101,21.35,1.82,03,0.00,51.00,597.00,1206,20240419,-9.70,755,20231117,44.24,1206,-9.70,20240419,900,21.00,20240125,1206,-9.70,20240419,755,44.24,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240502,120740,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,1150,1,20.00,1150,1150,1150,1150,850,1000,1150.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,106,22.55,1.93,03,0.00,51.00,597.00,1206,20240419,-4.64,755,20231117,52.32,1206,-4.64,20240419,900,27.78,20240125,1206,-4.64,20240419,755,52.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240502,110739,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,1150,1,20.00,1150,1150,1150,1150,850,1000,1150.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,106,22.55,1.93,03,0.00,51.00,597.00,1206,20240419,-4.64,755,20231117,52.32,1206,-4.64,20240419,900,27.78,20240125,1206,-4.64,20240419,755,52.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240502,100738,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,1150,1,20.00,1150,1150,1150,1150,850,1000,1150.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,106,22.55,1.93,03,0.00,51.00,597.00,1206,20240419,-4.64,755,20231117,52.32,1206,-4.64,20240419,900,27.78,20240125,1206,-4.64,20240419,755,52.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|
|
20240502,090738,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1206,20240419,-17.08,755,20231117,32.45,1206,-17.08,20240419,900,11.11,20240125,1206,-17.08,20240419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
|