146 lines
58 KiB
CSV
146 lines
58 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240531,161037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11890,390,2,3.39,78340,7,350.00,11000,11900,10500,13220,9780,11500,11191.43,0.00,0,0,11833,11666,11333,11166,10833,11750,11250,11,1720,500,7130,10,1,1746534,208,-15.17,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.55,10500,20240531,13.24,17000,-30.06,20240105,10500,13.24,20240531,20000,-40.55,20230704,10500,13.24,20240531,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240531,151037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11890,390,2,3.39,78340,7,350.00,11000,11900,10500,13220,9780,11500,11191.43,0.00,0,0,11833,11666,11333,11166,10833,11750,11250,11,1720,500,7130,10,1,1746534,208,-15.17,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.55,10500,20240531,13.24,17000,-30.06,20240105,10500,13.24,20240531,20000,-40.55,20230704,10500,13.24,20240531,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240531,141035,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11890,390,2,3.39,78340,7,350.00,11000,11900,10500,13220,9780,11500,11191.43,0.00,0,0,11833,11666,11333,11166,10833,11750,11250,11,1720,500,7130,10,1,1746534,208,-15.17,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.55,10500,20240531,13.24,17000,-30.06,20240105,10500,13.24,20240531,20000,-40.55,20230704,10500,13.24,20240531,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240531,131039,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10550,-950,5,-8.26,55450,5,250.00,11000,11900,10500,13220,9780,11500,11090.00,0.00,0,0,11833,11666,11333,11166,10833,11750,11250,11,1720,500,7130,10,1,1746534,184,-13.46,0.92,12,0.00,-784.00,11449.00,20000,20230704,-47.25,10500,20240531,0.48,17000,-37.94,20240105,10500,0.48,20240531,20000,-47.25,20230704,10500,0.48,20240531,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240531,121043,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10500,-1000,5,-8.70,44900,4,200.00,11000,11900,10500,13220,9780,11500,11225.00,0.00,0,0,11833,11666,11333,11166,10833,11750,11250,11,1720,500,7130,10,1,1746534,183,-13.39,0.92,12,0.00,-784.00,11449.00,20000,20230704,-47.50,10500,20240531,0.00,17000,-38.24,20240105,10500,0.00,20240531,20000,-47.50,20230704,10500,0.00,20240531,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240531,111039,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-500,5,-4.35,11000,1,50.00,11000,11000,11000,13220,9780,11500,11000.00,0.00,0,0,11833,11666,11333,11166,10833,11750,11250,11,1720,500,7130,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230704,-45.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230704,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240531,101037,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11833,11666,11333,11166,10833,11750,11250,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240531,091040,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11833,11666,11333,11166,10833,11750,11250,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240530,161032,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,22500,2,20.00,11000,11500,11000,13780,10200,11990,11250.00,0.00,0,0,12983,12486,11493,10996,10003,12735,11245,11,1790,500,7430,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240530,151034,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,22500,2,20.00,11000,11500,11000,13780,10200,11990,11250.00,0.00,0,0,12983,12486,11493,10996,10003,12735,11245,11,1790,500,7430,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240530,141033,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,22500,2,20.00,11000,11500,11000,13780,10200,11990,11250.00,0.00,0,0,12983,12486,11493,10996,10003,12735,11245,11,1790,500,7430,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240530,131035,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-990,5,-8.26,11000,1,10.00,11000,11000,11000,13780,10200,11990,11000.00,0.00,0,0,12983,12486,11493,10996,10003,12735,11245,11,1790,500,7430,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230704,-45.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230704,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240530,121032,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-990,5,-8.26,11000,1,10.00,11000,11000,11000,13780,10200,11990,11000.00,0.00,0,0,12983,12486,11493,10996,10003,12735,11245,11,1790,500,7430,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230704,-45.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230704,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240530,111034,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-990,5,-8.26,11000,1,10.00,11000,11000,11000,13780,10200,11990,11000.00,0.00,0,0,12983,12486,11493,10996,10003,12735,11245,11,1790,500,7430,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230704,-45.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230704,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240530,101037,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12983,12486,11493,10996,10003,12735,11245,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240530,091033,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12983,12486,11493,10996,10003,12735,11245,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240529,161026,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11990,520,2,4.53,113630,10,250.00,10500,11990,10500,13190,9750,11470,11363.00,0.00,0,0,12143,11806,11153,10816,10163,11975,10985,11,1720,500,7110,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,10500,20240529,14.19,17000,-29.47,20240105,10500,14.19,20240529,20000,-40.05,20230704,10500,14.19,20240529,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240529,151025,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11990,520,2,4.53,113630,10,250.00,10500,11990,10500,13190,9750,11470,11363.00,0.00,0,0,12143,11806,11153,10816,10163,11975,10985,11,1720,500,7110,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,10500,20240529,14.19,17000,-29.47,20240105,10500,14.19,20240529,20000,-40.05,20230704,10500,14.19,20240529,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240529,141025,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11990,520,2,4.53,113630,10,250.00,10500,11990,10500,13190,9750,11470,11363.00,0.00,0,0,12143,11806,11153,10816,10163,11975,10985,11,1720,500,7110,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,10500,20240529,14.19,17000,-29.47,20240105,10500,14.19,20240529,20000,-40.05,20230704,10500,14.19,20240529,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240529,131028,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11990,520,2,4.53,113630,10,250.00,10500,11990,10500,13190,9750,11470,11363.00,0.00,0,0,12143,11806,11153,10816,10163,11975,10985,11,1720,500,7110,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,10500,20240529,14.19,17000,-29.47,20240105,10500,14.19,20240529,20000,-40.05,20230704,10500,14.19,20240529,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240529,121026,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10500,-970,5,-8.46,10500,1,25.00,10500,10500,10500,13190,9750,11470,10500.00,0.00,0,0,12143,11806,11153,10816,10163,11975,10985,11,1720,500,7110,10,1,1746534,183,-13.39,0.92,12,0.00,-784.00,11449.00,20000,20230704,-47.50,10500,20240529,0.00,17000,-38.24,20240105,10500,0.00,20240529,20000,-47.50,20230704,10500,0.00,20240529,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240529,111028,57,100.00,KONEX,,,N,N,N,N, ,N,11470,0,3,0.00,0,0,0.00,0,0,0,13190,9750,11470,0.00,0.00,0,0,12143,11806,11153,10816,10163,11975,10985,11,1720,500,7110,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240529,101022,57,100.00,KONEX,,,N,N,N,N, ,N,11470,0,3,0.00,0,0,0.00,0,0,0,13190,9750,11470,0.00,0.00,0,0,12143,11806,11153,10816,10163,11975,10985,11,1720,500,7110,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240529,091022,57,100.00,KONEX,,,N,N,N,N, ,N,11470,0,3,0.00,0,0,0.00,0,0,0,13190,9750,11470,0.00,0.00,0,0,12143,11806,11153,10816,10163,11975,10985,11,1720,500,7110,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240528,161018,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11470,-300,5,-2.55,44460,4,3.74,11000,11490,10500,13530,10010,11770,11115.00,0.00,0,0,12790,12280,11390,10880,9990,12535,11135,11,1760,500,7290,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240528,9.24,17000,-32.53,20240105,10500,9.24,20240528,20000,-42.65,20230704,10500,9.24,20240528,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240528,151020,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10500,-1270,5,-10.79,32990,3,2.80,11000,11490,10500,13530,10010,11770,10996.67,0.00,0,0,12790,12280,11390,10880,9990,12535,11135,11,1760,500,7290,10,1,1746534,183,-13.39,0.92,12,0.00,-784.00,11449.00,20000,20230704,-47.50,10500,20240528,0.00,17000,-38.24,20240105,10500,0.00,20240528,20000,-47.50,20230704,10500,0.00,20240528,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240528,141023,57,100.00,KONEX,,,N,N,N,N, ,N,11490,-280,5,-2.38,22490,2,1.87,11000,11490,11000,13530,10010,11770,11245.00,0.00,0,0,12790,12280,11390,10880,9990,12535,11135,11,1760,500,7290,10,1,1746534,201,-14.66,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.55,10500,20240423,9.43,17000,-32.41,20240105,10500,9.43,20240423,20000,-42.55,20230704,10500,9.43,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240528,131018,57,100.00,KONEX,,,N,N,N,N, ,N,11490,-280,5,-2.38,22490,2,1.87,11000,11490,11000,13530,10010,11770,11245.00,0.00,0,0,12790,12280,11390,10880,9990,12535,11135,11,1760,500,7290,10,1,1746534,201,-14.66,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.55,10500,20240423,9.43,17000,-32.41,20240105,10500,9.43,20240423,20000,-42.55,20230704,10500,9.43,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240528,121018,57,100.00,KONEX,,,N,N,N,N, ,N,11490,-280,5,-2.38,22490,2,1.87,11000,11490,11000,13530,10010,11770,11245.00,0.00,0,0,12790,12280,11390,10880,9990,12535,11135,11,1760,500,7290,10,1,1746534,201,-14.66,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.55,10500,20240423,9.43,17000,-32.41,20240105,10500,9.43,20240423,20000,-42.55,20230704,10500,9.43,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240528,111003,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-770,5,-6.54,11000,1,0.93,11000,11000,11000,13530,10010,11770,11000.00,0.00,0,0,12790,12280,11390,10880,9990,12535,11135,11,1760,500,7290,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230704,-45.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230704,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240528,101019,57,100.00,KONEX,,,N,N,N,N, ,N,11770,0,3,0.00,0,0,0.00,0,0,0,13530,10010,11770,0.00,0.00,0,0,12790,12280,11390,10880,9990,12535,11135,11,1760,500,7290,10,1,1746534,206,-15.01,1.03,12,0.00,-784.00,11449.00,20000,20230704,-41.15,10500,20240423,12.10,17000,-30.76,20240105,10500,12.10,20240423,20000,-41.15,20230704,10500,12.10,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240528,091022,57,100.00,KONEX,,,N,N,N,N, ,N,11770,0,3,0.00,0,0,0.00,0,0,0,13530,10010,11770,0.00,0.00,0,0,12790,12280,11390,10880,9990,12535,11135,11,1760,500,7290,10,1,1746534,206,-15.01,1.03,12,0.00,-784.00,11449.00,20000,20230704,-41.15,10500,20240423,12.10,17000,-30.76,20240105,10500,12.10,20240423,20000,-41.15,20230704,10500,12.10,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240527,161005,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11770,-130,5,-1.09,1269750,107,3566.67,11500,11900,10500,13680,10120,11900,11866.82,0.00,0,0,12500,12200,11600,11300,10700,12350,11450,11,1780,500,7370,10,1,1746534,206,-15.01,1.03,12,0.01,-784.00,11449.00,20000,20230704,-41.15,10500,20240527,12.10,17000,-30.76,20240105,10500,12.10,20240527,20000,-41.15,20230704,10500,12.10,20240527,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240527,151021,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11800,-100,5,-0.84,1246980,105,3500.00,11500,11900,10500,13680,10120,11900,11876.00,0.00,0,0,12500,12200,11600,11300,10700,12350,11450,11,1780,500,7370,10,1,1746534,206,-15.05,1.03,12,0.01,-784.00,11449.00,20000,20230704,-41.00,10500,20240527,12.38,17000,-30.59,20240105,10500,12.38,20240527,20000,-41.00,20230704,10500,12.38,20240527,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240527,141018,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11800,-100,5,-0.84,1223390,103,3433.33,11500,11900,10500,13680,10120,11900,11877.57,0.00,0,0,12500,12200,11600,11300,10700,12350,11450,11,1780,500,7370,10,1,1746534,206,-15.05,1.03,12,0.01,-784.00,11449.00,20000,20230704,-41.00,10500,20240527,12.38,17000,-30.59,20240105,10500,12.38,20240527,20000,-41.00,20230704,10500,12.38,20240527,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240527,131017,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11800,-100,5,-0.84,1223390,103,3433.33,11500,11900,10500,13680,10120,11900,11877.57,0.00,0,0,12500,12200,11600,11300,10700,12350,11450,11,1780,500,7370,10,1,1746534,206,-15.05,1.03,12,0.01,-784.00,11449.00,20000,20230704,-41.00,10500,20240527,12.38,17000,-30.59,20240105,10500,12.38,20240527,20000,-41.00,20230704,10500,12.38,20240527,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240527,121018,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10500,-1400,5,-11.76,1200090,101,3366.67,11500,11900,10500,13680,10120,11900,11882.08,0.00,0,0,12500,12200,11600,11300,10700,12350,11450,11,1780,500,7370,10,1,1746534,183,-13.39,0.92,12,0.01,-784.00,11449.00,20000,20230704,-47.50,10500,20240527,0.00,17000,-38.24,20240105,10500,0.00,20240527,20000,-47.50,20230704,10500,0.00,20240527,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240527,111017,57,100.00,KONEX,,,N,N,N,N, ,N,11900,0,3,0.00,1189590,100,3333.33,11500,11900,11500,13680,10120,11900,11895.90,0.00,0,0,12500,12200,11600,11300,10700,12350,11450,11,1780,500,7370,10,1,1746534,208,-15.18,1.04,12,0.01,-784.00,11449.00,20000,20230704,-40.50,10500,20240423,13.33,17000,-30.00,20240105,10500,13.33,20240423,20000,-40.50,20230704,10500,13.33,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240527,101015,57,100.00,KONEX,,,N,N,N,N, ,N,11900,0,3,0.00,0,0,0.00,0,0,0,13680,10120,11900,0.00,0.00,0,0,12500,12200,11600,11300,10700,12350,11450,11,1780,500,7370,10,1,1746534,208,-15.18,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.50,10500,20240423,13.33,17000,-30.00,20240105,10500,13.33,20240423,20000,-40.50,20230704,10500,13.33,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240527,091017,57,100.00,KONEX,,,N,N,N,N, ,N,11900,0,3,0.00,0,0,0.00,0,0,0,13680,10120,11900,0.00,0.00,0,0,12500,12200,11600,11300,10700,12350,11450,11,1780,500,7370,10,1,1746534,208,-15.18,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.50,10500,20240423,13.33,17000,-30.00,20240105,10500,13.33,20240423,20000,-40.50,20230704,10500,13.33,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240524,160920,57,100.00,KONEX,,,N,N,N,N, ,N,11900,-90,5,-0.75,34800,3,300.00,11000,11900,11000,13780,10200,11990,11600.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,208,-15.18,1.04,12,0.00,-784.00,11449.00,20000,20230517,-40.50,10500,20240423,13.33,17000,-30.00,20240105,10500,13.33,20240423,20000,-40.50,20230704,10500,13.33,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240524,150922,57,100.00,KONEX,,,N,N,N,N, ,N,11900,-90,5,-0.75,34800,3,300.00,11000,11900,11000,13780,10200,11990,11600.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,208,-15.18,1.04,12,0.00,-784.00,11449.00,20000,20230517,-40.50,10500,20240423,13.33,17000,-30.00,20240105,10500,13.33,20240423,20000,-40.50,20230704,10500,13.33,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240524,140927,57,100.00,KONEX,,,N,N,N,N, ,N,11900,-90,5,-0.75,34800,3,300.00,11000,11900,11000,13780,10200,11990,11600.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,208,-15.18,1.04,12,0.00,-784.00,11449.00,20000,20230517,-40.50,10500,20240423,13.33,17000,-30.00,20240105,10500,13.33,20240423,20000,-40.50,20230704,10500,13.33,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240524,130923,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-990,5,-8.26,11000,1,100.00,11000,11000,11000,13780,10200,11990,11000.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230517,-45.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230704,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240524,120925,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230517,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240524,110921,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230517,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240524,100928,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230517,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240524,090923,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230517,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240523,160920,57,100.00,KONEX,,,N,N,N,N, ,N,11990,40,2,0.33,11990,1,11.11,11990,11990,11990,13740,10160,11950,11990.00,0.00,0,0,12636,12292,11646,11302,10656,12465,11475,11,1790,500,7400,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230516,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240523,150923,57,100.00,KONEX,,,N,N,N,N, ,N,11990,40,2,0.33,11990,1,11.11,11990,11990,11990,13740,10160,11950,11990.00,0.00,0,0,12636,12292,11646,11302,10656,12465,11475,11,1790,500,7400,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230516,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240523,140927,57,100.00,KONEX,,,N,N,N,N, ,N,11990,40,2,0.33,11990,1,11.11,11990,11990,11990,13740,10160,11950,11990.00,0.00,0,0,12636,12292,11646,11302,10656,12465,11475,11,1790,500,7400,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230516,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240523,130925,57,100.00,KONEX,,,N,N,N,N, ,N,11990,40,2,0.33,11990,1,11.11,11990,11990,11990,13740,10160,11950,11990.00,0.00,0,0,12636,12292,11646,11302,10656,12465,11475,11,1790,500,7400,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230516,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240523,120921,57,100.00,KONEX,,,N,N,N,N, ,N,11990,40,2,0.33,11990,1,11.11,11990,11990,11990,13740,10160,11950,11990.00,0.00,0,0,12636,12292,11646,11302,10656,12465,11475,11,1790,500,7400,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230516,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240523,110919,57,100.00,KONEX,,,N,N,N,N, ,N,11990,40,2,0.33,11990,1,11.11,11990,11990,11990,13740,10160,11950,11990.00,0.00,0,0,12636,12292,11646,11302,10656,12465,11475,11,1790,500,7400,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230516,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240523,100922,57,100.00,KONEX,,,N,N,N,N, ,N,11990,40,2,0.33,11990,1,11.11,11990,11990,11990,13740,10160,11950,11990.00,0.00,0,0,12636,12292,11646,11302,10656,12465,11475,11,1790,500,7400,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230516,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240523,090926,57,100.00,KONEX,,,N,N,N,N, ,N,11950,0,3,0.00,0,0,0.00,0,0,0,13740,10160,11950,0.00,0.00,0,0,12636,12292,11646,11302,10656,12465,11475,11,1790,500,7400,10,1,1746534,209,-15.24,1.04,12,0.00,-784.00,11449.00,20000,20230516,-40.25,10500,20240423,13.81,17000,-29.71,20240105,10500,13.81,20240423,20000,-40.25,20230704,10500,13.81,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240522,160911,57,100.00,KONEX,,,N,N,N,N, ,N,11950,-40,5,-0.33,104720,9,0.00,11000,11990,11000,13780,10200,11990,11635.56,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.24,1.04,12,0.00,-784.00,11449.00,20000,20230515,-40.25,10500,20240423,13.81,17000,-29.71,20240105,10500,13.81,20240423,20000,-40.25,20230704,10500,13.81,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240522,150918,57,100.00,KONEX,,,N,N,N,N, ,N,11900,-90,5,-0.75,92770,8,0.00,11000,11990,11000,13780,10200,11990,11596.25,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,208,-15.18,1.04,12,0.00,-784.00,11449.00,20000,20230515,-40.50,10500,20240423,13.33,17000,-30.00,20240105,10500,13.33,20240423,20000,-40.50,20230704,10500,13.33,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240522,140920,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-990,5,-8.26,69370,6,0.00,11000,11990,11000,13780,10200,11990,11561.67,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230515,-45.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230704,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240522,130917,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-990,5,-8.26,69370,6,0.00,11000,11990,11000,13780,10200,11990,11561.67,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230515,-45.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230704,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240522,121029,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-990,5,-8.26,69370,6,0.00,11000,11990,11000,13780,10200,11990,11561.67,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230515,-45.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230704,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240522,110921,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-990,5,-8.26,69370,6,0.00,11000,11990,11000,13780,10200,11990,11561.67,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230515,-45.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230704,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240522,100918,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,58370,5,0.00,11000,11990,11000,13780,10200,11990,11674.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230515,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240522,090919,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230515,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240521,160905,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-500,5,-4.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,11,1870,500,7740,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230512,-40.05,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,20000,-40.05,20230704,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240521,150915,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,20000,20230512,-37.55,10500,20240423,18.95,17000,-26.53,20240105,10500,18.95,20240423,20000,-37.55,20230704,10500,18.95,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240521,140916,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,20000,20230512,-37.55,10500,20240423,18.95,17000,-26.53,20240105,10500,18.95,20240423,20000,-37.55,20230704,10500,18.95,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240521,130914,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,20000,20230512,-37.55,10500,20240423,18.95,17000,-26.53,20240105,10500,18.95,20240423,20000,-37.55,20230704,10500,18.95,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240521,120912,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,20000,20230512,-37.55,10500,20240423,18.95,17000,-26.53,20240105,10500,18.95,20240423,20000,-37.55,20230704,10500,18.95,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240521,110912,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,20000,20230512,-37.55,10500,20240423,18.95,17000,-26.53,20240105,10500,18.95,20240423,20000,-37.55,20230704,10500,18.95,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240521,100913,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,20000,20230512,-37.55,10500,20240423,18.95,17000,-26.53,20240105,10500,18.95,20240423,20000,-37.55,20230704,10500,18.95,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240521,090910,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,20000,20230512,-37.55,10500,20240423,18.95,17000,-26.53,20240105,10500,18.95,20240423,20000,-37.55,20230704,10500,18.95,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240517,160915,57,100.00,KONEX,,,N,N,N,N, ,N,12250,-40,5,-0.33,94050,8,88.89,11500,12300,11000,14130,10450,12290,11756.25,0.00,0,0,13083,12686,12093,11696,11103,12885,11895,11,1840,500,7610,10,1,1746534,214,-15.62,1.07,12,0.00,-784.00,11449.00,20000,20230510,-38.75,10500,20240423,16.67,17000,-27.94,20240105,10500,16.67,20240423,20000,-38.75,20230517,10500,16.67,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240517,150918,57,100.00,KONEX,,,N,N,N,N, ,N,12250,-40,5,-0.33,94050,8,88.89,11500,12300,11000,14130,10450,12290,11756.25,0.00,0,0,13083,12686,12093,11696,11103,12885,11895,11,1840,500,7610,10,1,1746534,214,-15.62,1.07,12,0.00,-784.00,11449.00,20000,20230510,-38.75,10500,20240423,16.67,17000,-27.94,20240105,10500,16.67,20240423,20000,-38.75,20230517,10500,16.67,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240517,140910,57,100.00,KONEX,,,N,N,N,N, ,N,12250,-40,5,-0.33,94050,8,88.89,11500,12300,11000,14130,10450,12290,11756.25,0.00,0,0,13083,12686,12093,11696,11103,12885,11895,11,1840,500,7610,10,1,1746534,214,-15.62,1.07,12,0.00,-784.00,11449.00,20000,20230510,-38.75,10500,20240423,16.67,17000,-27.94,20240105,10500,16.67,20240423,20000,-38.75,20230517,10500,16.67,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240517,130904,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-790,5,-6.43,69800,6,66.67,11500,12300,11000,14130,10450,12290,11633.33,0.00,0,0,13083,12686,12093,11696,11103,12885,11895,11,1840,500,7610,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230510,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230517,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240517,120903,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-290,5,-2.36,58300,5,55.56,11500,12300,11000,14130,10450,12290,11660.00,0.00,0,0,13083,12686,12093,11696,11103,12885,11895,11,1840,500,7610,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,20000,20230510,-40.00,10500,20240423,14.29,17000,-29.41,20240105,10500,14.29,20240423,20000,-40.00,20230517,10500,14.29,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240517,110904,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-790,5,-6.43,46300,4,44.44,11500,12300,11000,14130,10450,12290,11575.00,0.00,0,0,13083,12686,12093,11696,11103,12885,11895,11,1840,500,7610,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230510,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230517,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240517,100859,57,100.00,KONEX,,,N,N,N,N, ,N,12290,0,3,0.00,0,0,0.00,0,0,0,14130,10450,12290,0.00,0.00,0,0,13083,12686,12093,11696,11103,12885,11895,11,1840,500,7610,10,1,1746534,215,-15.68,1.07,12,0.00,-784.00,11449.00,20000,20230510,-38.55,10500,20240423,17.05,17000,-27.71,20240105,10500,17.05,20240423,20000,-38.55,20230517,10500,17.05,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240517,090905,57,100.00,KONEX,,,N,N,N,N, ,N,12290,0,3,0.00,0,0,0.00,0,0,0,14130,10450,12290,0.00,0.00,0,0,13083,12686,12093,11696,11103,12885,11895,11,1840,500,7610,10,1,1746534,215,-15.68,1.07,12,0.00,-784.00,11449.00,20000,20230510,-38.55,10500,20240423,17.05,17000,-27.71,20240105,10500,17.05,20240423,20000,-38.55,20230517,10500,17.05,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240516,160856,57,100.00,KONEX,,,N,N,N,N, ,N,12290,-300,5,-2.38,108680,9,900.00,11500,12490,11500,14470,10710,12590,12075.56,0.00,0,0,12590,12590,12590,12590,12590,12590,12590,11,1880,500,7800,10,1,1746534,215,-15.68,1.07,12,0.00,-784.00,11449.00,21000,20230509,-41.48,10500,20240423,17.05,17000,-27.71,20240105,10500,17.05,20240423,20000,-38.55,20230516,10500,17.05,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240516,150855,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-1090,5,-8.66,96390,8,800.00,11500,12490,11500,14470,10710,12590,12048.75,0.00,0,0,12590,12590,12590,12590,12590,12590,12590,11,1880,500,7800,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,21000,20230509,-45.24,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230516,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240516,140901,57,100.00,KONEX,,,N,N,N,N, ,N,12590,0,3,0.00,0,0,0.00,0,0,0,14470,10710,12590,0.00,0.00,0,0,12590,12590,12590,12590,12590,12590,12590,11,1880,500,7800,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,21000,20230509,-40.05,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230516,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240516,130856,57,100.00,KONEX,,,N,N,N,N, ,N,12590,0,3,0.00,0,0,0.00,0,0,0,14470,10710,12590,0.00,0.00,0,0,12590,12590,12590,12590,12590,12590,12590,11,1880,500,7800,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,21000,20230509,-40.05,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230516,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240516,120854,57,100.00,KONEX,,,N,N,N,N, ,N,12590,0,3,0.00,0,0,0.00,0,0,0,14470,10710,12590,0.00,0.00,0,0,12590,12590,12590,12590,12590,12590,12590,11,1880,500,7800,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,21000,20230509,-40.05,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230516,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240516,110852,57,100.00,KONEX,,,N,N,N,N, ,N,12590,0,3,0.00,0,0,0.00,0,0,0,14470,10710,12590,0.00,0.00,0,0,12590,12590,12590,12590,12590,12590,12590,11,1880,500,7800,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,21000,20230509,-40.05,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230516,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240516,100856,57,100.00,KONEX,,,N,N,N,N, ,N,12590,0,3,0.00,0,0,0.00,0,0,0,14470,10710,12590,0.00,0.00,0,0,12590,12590,12590,12590,12590,12590,12590,11,1880,500,7800,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,21000,20230509,-40.05,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230516,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240516,090856,57,100.00,KONEX,,,N,N,N,N, ,N,12590,0,3,0.00,0,0,0.00,0,0,0,14470,10710,12590,0.00,0.00,0,0,12590,12590,12590,12590,12590,12590,12590,11,1880,500,7800,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,21000,20230509,-40.05,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230516,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240514,160906,57,100.00,KONEX,,,N,N,N,N, ,N,12590,1590,2,14.45,12590,1,100.00,12590,12590,12590,12650,9350,11000,12590.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6820,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,22000,20230508,-42.77,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230515,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240514,150908,57,100.00,KONEX,,,N,N,N,N, ,N,12590,1590,2,14.45,12590,1,100.00,12590,12590,12590,12650,9350,11000,12590.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6820,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,22000,20230508,-42.77,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230515,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240514,140907,57,100.00,KONEX,,,N,N,N,N, ,N,12590,1590,2,14.45,12590,1,100.00,12590,12590,12590,12650,9350,11000,12590.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6820,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,22000,20230508,-42.77,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230515,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240514,130908,57,100.00,KONEX,,,N,N,N,N, ,N,12590,1590,2,14.45,12590,1,100.00,12590,12590,12590,12650,9350,11000,12590.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6820,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,22000,20230508,-42.77,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230515,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240514,120905,57,100.00,KONEX,,,N,N,N,N, ,N,12590,1590,2,14.45,12590,1,100.00,12590,12590,12590,12650,9350,11000,12590.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6820,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,22000,20230508,-42.77,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230515,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240514,110906,57,100.00,KONEX,,,N,N,N,N, ,N,12590,1590,2,14.45,12590,1,100.00,12590,12590,12590,12650,9350,11000,12590.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6820,10,1,1746534,220,-16.06,1.10,12,0.00,-784.00,11449.00,22000,20230508,-42.77,10500,20240423,19.90,17000,-25.94,20240105,10500,19.90,20240423,20000,-37.05,20230515,10500,19.90,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240514,100903,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6820,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,22000,20230508,-50.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230515,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240514,090905,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6820,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,22000,20230508,-50.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230515,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240513,160903,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-970,5,-8.10,11000,1,0.00,11000,11000,11000,13760,10180,11970,11000.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,22000,20230504,-50.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230515,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240513,150906,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-970,5,-8.10,11000,1,0.00,11000,11000,11000,13760,10180,11970,11000.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,22000,20230504,-50.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230515,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240513,140906,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-970,5,-8.10,11000,1,0.00,11000,11000,11000,13760,10180,11970,11000.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,22000,20230504,-50.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230515,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240513,130900,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-970,5,-8.10,11000,1,0.00,11000,11000,11000,13760,10180,11970,11000.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,22000,20230504,-50.00,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,20000,-45.00,20230515,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240513,120903,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22000,20230504,-45.59,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230515,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240513,110902,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22000,20230504,-45.59,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230515,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240513,100902,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22000,20230504,-45.59,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230515,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240513,090905,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22000,20230504,-45.59,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230515,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240510,160837,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22800,20230503,-47.50,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230510,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240510,150846,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22800,20230503,-47.50,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230510,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240510,140848,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22800,20230503,-47.50,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230510,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240510,130840,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22800,20230503,-47.50,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230510,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240510,120835,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22800,20230503,-47.50,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230510,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240510,110840,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22800,20230503,-47.50,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230510,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240510,100839,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22800,20230503,-47.50,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230510,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240510,090841,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,11970,11970,11970,11970,11970,11970,11970,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22800,20230503,-47.50,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,20000,-40.15,20230510,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240509,160857,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,12643,12306,11653,11316,10663,12475,11485,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22900,20230502,-47.73,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,21000,-43.00,20230509,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240509,150856,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,12643,12306,11653,11316,10663,12475,11485,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22900,20230502,-47.73,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,21000,-43.00,20230509,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240509,140801,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,12643,12306,11653,11316,10663,12475,11485,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22900,20230502,-47.73,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,21000,-43.00,20230509,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240509,130841,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,12643,12306,11653,11316,10663,12475,11485,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22900,20230502,-47.73,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,21000,-43.00,20230509,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240509,120839,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,12643,12306,11653,11316,10663,12475,11485,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22900,20230502,-47.73,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,21000,-43.00,20230509,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240509,110827,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,12643,12306,11653,11316,10663,12475,11485,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22900,20230502,-47.73,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,21000,-43.00,20230509,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240509,100831,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,12643,12306,11653,11316,10663,12475,11485,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22900,20230502,-47.73,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,21000,-43.00,20230509,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240509,090827,57,100.00,KONEX,,,N,N,N,N, ,N,11970,0,3,0.00,0,0,0.00,0,0,0,13760,10180,11970,0.00,0.00,0,0,12643,12306,11653,11316,10663,12475,11485,11,1790,500,7420,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,22900,20230502,-47.73,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,21000,-43.00,20230509,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240508,160821,57,100.00,KONEX,,,N,N,N,N, ,N,11970,-20,5,-0.17,326360,29,0.00,11000,11990,11000,13780,10200,11990,11253.79,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.27,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.87,10500,20240423,14.00,17000,-29.59,20240105,10500,14.00,20240423,22000,-45.59,20230508,10500,14.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240508,150827,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,303390,27,0.00,11000,11990,11000,13780,10200,11990,11236.67,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22000,-45.50,20230508,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240508,140821,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,303390,27,0.00,11000,11990,11000,13780,10200,11990,11236.67,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22000,-45.50,20230508,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240508,130818,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,231500,21,0.00,11000,11500,11000,13780,10200,11990,11023.81,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,22000,-47.73,20230508,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240508,120817,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,231500,21,0.00,11000,11500,11000,13780,10200,11990,11023.81,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,22000,-47.73,20230508,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240508,110857,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,231500,21,0.00,11000,11500,11000,13780,10200,11990,11023.81,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,22000,-47.73,20230508,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240508,100827,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-990,5,-8.26,121000,11,0.00,11000,11000,11000,13780,10200,11990,11000.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,25950,20230428,-57.61,10500,20240423,4.76,17000,-35.29,20240105,10500,4.76,20240423,22000,-50.00,20230508,10500,4.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240508,090830,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22000,-45.50,20230508,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240503,160845,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22800,-47.41,20230503,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240503,150845,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22800,-47.41,20230503,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240503,140846,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22800,-47.41,20230503,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240503,130846,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22800,-47.41,20230503,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240503,120843,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22800,-47.41,20230503,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240503,110842,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22800,-47.41,20230503,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240503,100839,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22800,-47.41,20230503,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240503,090837,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22800,-47.41,20230503,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240502,160830,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240502,150837,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240502,140832,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240502,130829,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240502,120827,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240502,110826,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240502,100825,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|
|
20240502,090824,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
|