104 lines
40 KiB
CSV
104 lines
40 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,161046,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-20,5,-0.62,109570,36,1200.00,3290,3290,2805,3700,2740,3220,3043.61,0.00,0,0,3500,3360,3080,2940,2660,3430,3010,23,480,500,1930,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240229,151050,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-20,5,-0.62,109570,36,1200.00,3290,3290,2805,3700,2740,3220,3043.61,0.00,0,0,3500,3360,3080,2940,2660,3430,3010,23,480,500,1930,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240229,141051,57,100.00,KONEX,,,N,N,N,N, ,N,2805,-415,5,-12.89,72170,24,800.00,3290,3290,2805,3700,2740,3220,3007.08,0.00,0,0,3500,3360,3080,2940,2660,3430,3010,23,480,500,1930,5,1,4667008,131,14.61,1.77,12,0.00,192.00,1584.00,6830,20230621,-58.93,2300,20240207,21.96,4345,-35.44,20240227,2300,21.96,20240207,6830,-58.93,20230621,2300,21.96,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240229,131049,57,100.00,KONEX,,,N,N,N,N, ,N,3290,70,2,2.17,32900,10,333.33,3290,3290,3290,3700,2740,3220,3290.00,0.00,0,0,3500,3360,3080,2940,2660,3430,3010,23,480,500,1930,5,1,4667008,154,17.14,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.83,2300,20240207,43.04,4345,-24.28,20240227,2300,43.04,20240207,6830,-51.83,20230621,2300,43.04,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240229,121049,57,100.00,KONEX,,,N,N,N,N, ,N,3290,70,2,2.17,32900,10,333.33,3290,3290,3290,3700,2740,3220,3290.00,0.00,0,0,3500,3360,3080,2940,2660,3430,3010,23,480,500,1930,5,1,4667008,154,17.14,2.08,12,0.00,192.00,1584.00,6830,20230621,-51.83,2300,20240207,43.04,4345,-24.28,20240227,2300,43.04,20240207,6830,-51.83,20230621,2300,43.04,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240229,111052,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3500,3360,3080,2940,2660,3430,3010,23,480,500,1930,5,1,4667008,150,16.77,2.03,12,0.00,192.00,1584.00,6830,20230621,-52.86,2300,20240207,40.00,4345,-25.89,20240227,2300,40.00,20240207,6830,-52.86,20230621,2300,40.00,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240229,101053,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3500,3360,3080,2940,2660,3430,3010,23,480,500,1930,5,1,4667008,150,16.77,2.03,12,0.00,192.00,1584.00,6830,20230621,-52.86,2300,20240207,40.00,4345,-25.89,20240227,2300,40.00,20240207,6830,-52.86,20230621,2300,40.00,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240229,091051,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3500,3360,3080,2940,2660,3430,3010,23,480,500,1930,5,1,4667008,150,16.77,2.03,12,0.00,192.00,1584.00,6830,20230621,-52.86,2300,20240207,40.00,4345,-25.89,20240227,2300,40.00,20240207,6830,-52.86,20230621,2300,40.00,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240228,160949,57,100.00,KONEX,,,N,N,N,N, ,N,3220,-10,5,-0.31,8820,3,0.99,2800,3220,2800,3710,2750,3230,2940.00,0.00,0,0,4716,3972,3601,2857,2486,3787,2672,23,480,500,1930,5,1,4667008,150,16.77,2.03,12,0.00,192.00,1584.00,6830,20230621,-52.86,2300,20240207,40.00,4345,-25.89,20240227,2300,40.00,20240207,6830,-52.86,20230621,2300,40.00,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240228,150947,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-430,5,-13.31,5600,2,0.66,2800,2800,2800,3710,2750,3230,2800.00,0.00,0,0,4716,3972,3601,2857,2486,3787,2672,23,480,500,1930,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,4345,-35.56,20240227,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240228,141049,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-430,5,-13.31,5600,2,0.66,2800,2800,2800,3710,2750,3230,2800.00,0.00,0,0,4716,3972,3601,2857,2486,3787,2672,23,480,500,1930,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,4345,-35.56,20240227,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240228,131045,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-430,5,-13.31,5600,2,0.66,2800,2800,2800,3710,2750,3230,2800.00,0.00,0,0,4716,3972,3601,2857,2486,3787,2672,23,480,500,1930,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,4345,-35.56,20240227,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240228,121052,57,100.00,KONEX,,,N,N,N,N, ,N,3230,0,3,0.00,0,0,0.00,0,0,0,3710,2750,3230,0.00,0.00,0,0,4716,3972,3601,2857,2486,3787,2672,23,480,500,1930,5,1,4667008,151,16.82,2.04,12,0.00,192.00,1584.00,6830,20230621,-52.71,2300,20240207,40.43,4345,-25.66,20240227,2300,40.43,20240207,6830,-52.71,20230621,2300,40.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240228,111008,57,100.00,KONEX,,,N,N,N,N, ,N,3230,0,3,0.00,0,0,0.00,0,0,0,3710,2750,3230,0.00,0.00,0,0,4716,3972,3601,2857,2486,3787,2672,23,480,500,1930,5,1,4667008,151,16.82,2.04,12,0.00,192.00,1584.00,6830,20230621,-52.71,2300,20240207,40.43,4345,-25.66,20240227,2300,40.43,20240207,6830,-52.71,20230621,2300,40.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240228,101049,57,100.00,KONEX,,,N,N,N,N, ,N,3230,0,3,0.00,0,0,0.00,0,0,0,3710,2750,3230,0.00,0.00,0,0,4716,3972,3601,2857,2486,3787,2672,23,480,500,1930,5,1,4667008,151,16.82,2.04,12,0.00,192.00,1584.00,6830,20230621,-52.71,2300,20240207,40.43,4345,-25.66,20240227,2300,40.43,20240207,6830,-52.71,20230621,2300,40.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240228,091053,57,100.00,KONEX,,,N,N,N,N, ,N,3230,0,3,0.00,0,0,0.00,0,0,0,3710,2750,3230,0.00,0.00,0,0,4716,3972,3601,2857,2486,3787,2672,23,480,500,1930,5,1,4667008,151,16.82,2.04,12,0.00,192.00,1584.00,6830,20230621,-52.71,2300,20240207,40.43,4345,-25.66,20240227,2300,40.43,20240207,6830,-52.71,20230621,2300,40.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240227,161047,57,100.00,KONEX,,,N,N,N,N, ,N,3230,-550,5,-14.55,1012405,302,94.38,4345,4345,3230,4345,3215,3780,3352.33,0.00,0,0,3780,3780,3780,3780,3780,3780,3780,23,565,500,2260,5,1,4667008,151,16.82,2.04,12,0.01,192.00,1584.00,6830,20230621,-52.71,2300,20240207,40.43,4345,-25.66,20240227,2300,40.43,20240207,6830,-52.71,20230621,2300,40.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240227,151048,57,100.00,KONEX,,,N,N,N,N, ,N,3505,-275,5,-7.28,792765,234,73.12,4345,4345,3230,4345,3215,3780,3387.88,0.00,0,0,3780,3780,3780,3780,3780,3780,3780,23,565,500,2260,5,1,4667008,164,18.26,2.21,12,0.01,192.00,1584.00,6830,20230621,-48.68,2300,20240207,52.39,4345,-19.33,20240227,2300,52.39,20240207,6830,-48.68,20230621,2300,52.39,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240227,141046,57,100.00,KONEX,,,N,N,N,N, ,N,3230,-550,5,-14.55,617515,184,57.50,4345,4345,3230,4345,3215,3780,3356.06,0.00,0,0,3780,3780,3780,3780,3780,3780,3780,23,565,500,2260,5,1,4667008,151,16.82,2.04,12,0.00,192.00,1584.00,6830,20230621,-52.71,2300,20240207,40.43,4345,-25.66,20240227,2300,40.43,20240207,6830,-52.71,20230621,2300,40.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240227,131007,57,100.00,KONEX,,,N,N,N,N, ,N,3230,-550,5,-14.55,617515,184,57.50,4345,4345,3230,4345,3215,3780,3356.06,0.00,0,0,3780,3780,3780,3780,3780,3780,3780,23,565,500,2260,5,1,4667008,151,16.82,2.04,12,0.00,192.00,1584.00,6830,20230621,-52.71,2300,20240207,40.43,4345,-25.66,20240227,2300,40.43,20240207,6830,-52.71,20230621,2300,40.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240227,121049,57,100.00,KONEX,,,N,N,N,N, ,N,3230,-550,5,-14.55,132515,34,10.62,4345,4345,3230,4345,3215,3780,3897.50,0.00,0,0,3780,3780,3780,3780,3780,3780,3780,23,565,500,2260,5,1,4667008,151,16.82,2.04,12,0.00,192.00,1584.00,6830,20230621,-52.71,2300,20240207,40.43,4345,-25.66,20240227,2300,40.43,20240207,6830,-52.71,20230621,2300,40.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240227,111050,57,100.00,KONEX,,,N,N,N,N, ,N,3230,-550,5,-14.55,132515,34,10.62,4345,4345,3230,4345,3215,3780,3897.50,0.00,0,0,3780,3780,3780,3780,3780,3780,3780,23,565,500,2260,5,1,4667008,151,16.82,2.04,12,0.00,192.00,1584.00,6830,20230621,-52.71,2300,20240207,40.43,4345,-25.66,20240227,2300,40.43,20240207,6830,-52.71,20230621,2300,40.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240227,101044,57,100.00,KONEX,,,N,N,N,N, ,N,3230,-550,5,-14.55,132515,34,10.62,4345,4345,3230,4345,3215,3780,3897.50,0.00,0,0,3780,3780,3780,3780,3780,3780,3780,23,565,500,2260,5,1,4667008,151,16.82,2.04,12,0.00,192.00,1584.00,6830,20230621,-52.71,2300,20240207,40.43,4345,-25.66,20240227,2300,40.43,20240207,6830,-52.71,20230621,2300,40.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240227,091048,57,100.00,KONEX,,,N,N,N,N, ,N,3780,0,3,0.00,0,0,0.00,0,0,0,4345,3215,3780,0.00,0.00,0,0,3780,3780,3780,3780,3780,3780,3780,23,565,500,2260,5,1,4667008,176,19.69,2.39,12,0.00,192.00,1584.00,6830,20230621,-44.66,2300,20240207,64.35,4200,-10.00,20240221,2300,64.35,20240207,6830,-44.66,20230621,2300,64.35,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240226,161043,57,100.00,KONEX,,,N,N,N,N, ,N,3780,-110,5,-2.83,1209600,320,355.56,3780,3780,3780,4470,3310,3890,3780.00,0.00,0,0,3890,3890,3890,3890,3890,3890,3890,23,580,500,2330,5,1,4667008,176,19.69,2.39,12,0.01,192.00,1584.00,6830,20230621,-44.66,2300,20240207,64.35,4200,-10.00,20240221,2300,64.35,20240207,6830,-44.66,20230621,2300,64.35,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240226,151036,57,100.00,KONEX,,,N,N,N,N, ,N,3780,-110,5,-2.83,1209600,320,355.56,3780,3780,3780,4470,3310,3890,3780.00,0.00,0,0,3890,3890,3890,3890,3890,3890,3890,23,580,500,2330,5,1,4667008,176,19.69,2.39,12,0.01,192.00,1584.00,6830,20230621,-44.66,2300,20240207,64.35,4200,-10.00,20240221,2300,64.35,20240207,6830,-44.66,20230621,2300,64.35,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240226,141042,57,100.00,KONEX,,,N,N,N,N, ,N,3890,0,3,0.00,0,0,0.00,0,0,0,4470,3310,3890,0.00,0.00,0,0,3890,3890,3890,3890,3890,3890,3890,23,580,500,2330,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240226,131034,57,100.00,KONEX,,,N,N,N,N, ,N,3890,0,3,0.00,0,0,0.00,0,0,0,4470,3310,3890,0.00,0.00,0,0,3890,3890,3890,3890,3890,3890,3890,23,580,500,2330,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240226,121034,57,100.00,KONEX,,,N,N,N,N, ,N,3890,0,3,0.00,0,0,0.00,0,0,0,4470,3310,3890,0.00,0.00,0,0,3890,3890,3890,3890,3890,3890,3890,23,580,500,2330,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240226,111032,57,100.00,KONEX,,,N,N,N,N, ,N,3890,0,3,0.00,0,0,0.00,0,0,0,4470,3310,3890,0.00,0.00,0,0,3890,3890,3890,3890,3890,3890,3890,23,580,500,2330,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240226,101030,57,100.00,KONEX,,,N,N,N,N, ,N,3890,0,3,0.00,0,0,0.00,0,0,0,4470,3310,3890,0.00,0.00,0,0,3890,3890,3890,3890,3890,3890,3890,23,580,500,2330,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240226,091028,57,100.00,KONEX,,,N,N,N,N, ,N,3890,0,3,0.00,0,0,0.00,0,0,0,4470,3310,3890,0.00,0.00,0,0,3890,3890,3890,3890,3890,3890,3890,23,580,500,2330,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240223,161029,57,100.00,KONEX,,,N,N,N,N, ,N,3890,-90,5,-2.26,350100,90,9000.00,3890,3890,3890,4575,3385,3980,3890.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,23,595,500,2380,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240223,151022,57,100.00,KONEX,,,N,N,N,N, ,N,3890,-90,5,-2.26,350100,90,9000.00,3890,3890,3890,4575,3385,3980,3890.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,23,595,500,2380,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240223,141025,57,100.00,KONEX,,,N,N,N,N, ,N,3890,-90,5,-2.26,350100,90,9000.00,3890,3890,3890,4575,3385,3980,3890.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,23,595,500,2380,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240223,131022,57,100.00,KONEX,,,N,N,N,N, ,N,3890,-90,5,-2.26,350100,90,9000.00,3890,3890,3890,4575,3385,3980,3890.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,23,595,500,2380,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240223,121025,57,100.00,KONEX,,,N,N,N,N, ,N,3890,-90,5,-2.26,350100,90,9000.00,3890,3890,3890,4575,3385,3980,3890.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,23,595,500,2380,5,1,4667008,182,20.26,2.46,12,0.00,192.00,1584.00,6830,20230621,-43.05,2300,20240207,69.13,4200,-7.38,20240221,2300,69.13,20240207,6830,-43.05,20230621,2300,69.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240223,111012,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,0,0,0.00,0,0,0,4575,3385,3980,0.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,23,595,500,2380,5,1,4667008,186,20.73,2.51,12,0.00,192.00,1584.00,6830,20230621,-41.73,2300,20240207,73.04,4200,-5.24,20240221,2300,73.04,20240207,6830,-41.73,20230621,2300,73.04,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240223,101019,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,0,0,0.00,0,0,0,4575,3385,3980,0.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,23,595,500,2380,5,1,4667008,186,20.73,2.51,12,0.00,192.00,1584.00,6830,20230621,-41.73,2300,20240207,73.04,4200,-5.24,20240221,2300,73.04,20240207,6830,-41.73,20230621,2300,73.04,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240223,091021,57,100.00,KONEX,,,N,N,N,N, ,N,3980,0,3,0.00,0,0,0.00,0,0,0,4575,3385,3980,0.00,0.00,0,0,3980,3980,3980,3980,3980,3980,3980,23,595,500,2380,5,1,4667008,186,20.73,2.51,12,0.00,192.00,1584.00,6830,20230621,-41.73,2300,20240207,73.04,4200,-5.24,20240221,2300,73.04,20240207,6830,-41.73,20230621,2300,73.04,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240222,161008,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-220,5,-5.24,3980,1,0.17,3980,3980,3980,4830,3570,4200,3980.00,0.00,0,0,4890,4545,3855,3510,2820,4717,3682,23,630,500,2520,5,1,4667008,186,20.73,2.51,12,0.00,192.00,1584.00,6830,20230621,-41.73,2300,20240207,73.04,4200,-5.24,20240221,2300,73.04,20240207,6830,-41.73,20230621,2300,73.04,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240222,151018,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-220,5,-5.24,3980,1,0.17,3980,3980,3980,4830,3570,4200,3980.00,0.00,0,0,4890,4545,3855,3510,2820,4717,3682,23,630,500,2520,5,1,4667008,186,20.73,2.51,12,0.00,192.00,1584.00,6830,20230621,-41.73,2300,20240207,73.04,4200,-5.24,20240221,2300,73.04,20240207,6830,-41.73,20230621,2300,73.04,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240222,141015,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-220,5,-5.24,3980,1,0.17,3980,3980,3980,4830,3570,4200,3980.00,0.00,0,0,4890,4545,3855,3510,2820,4717,3682,23,630,500,2520,5,1,4667008,186,20.73,2.51,12,0.00,192.00,1584.00,6830,20230621,-41.73,2300,20240207,73.04,4200,-5.24,20240221,2300,73.04,20240207,6830,-41.73,20230621,2300,73.04,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240222,131000,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4890,4545,3855,3510,2820,4717,3682,23,630,500,2520,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,2300,20240207,82.61,4200,0.00,20240221,2300,82.61,20240207,6830,-38.51,20230621,2300,82.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240222,121012,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4890,4545,3855,3510,2820,4717,3682,23,630,500,2520,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,2300,20240207,82.61,4200,0.00,20240221,2300,82.61,20240207,6830,-38.51,20230621,2300,82.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240222,111010,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4890,4545,3855,3510,2820,4717,3682,23,630,500,2520,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,2300,20240207,82.61,4200,0.00,20240221,2300,82.61,20240207,6830,-38.51,20230621,2300,82.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240222,101000,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4890,4545,3855,3510,2820,4717,3682,23,630,500,2520,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,2300,20240207,82.61,4200,0.00,20240221,2300,82.61,20240207,6830,-38.51,20230621,2300,82.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240222,091019,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4890,4545,3855,3510,2820,4717,3682,23,630,500,2520,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,2300,20240207,82.61,4200,0.00,20240221,2300,82.61,20240207,6830,-38.51,20230621,2300,82.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240221,161006,57,100.00,KONEX,,,N,N,N,N, ,N,4200,480,2,12.90,1855385,584,29200.00,4100,4200,3165,4275,3165,3720,3177.03,0.00,0,0,3720,3720,3720,3720,3720,3720,3720,23,555,500,2230,5,1,4667008,196,21.88,2.65,12,0.01,192.00,1584.00,6830,20230621,-38.51,2300,20240207,82.61,4200,0.00,20240221,2300,82.61,20240207,6830,-38.51,20230621,2300,82.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240221,150956,57,100.00,KONEX,,,N,N,N,N, ,N,4200,480,2,12.90,1855385,584,29200.00,4100,4200,3165,4275,3165,3720,3177.03,0.00,0,0,3720,3720,3720,3720,3720,3720,3720,23,555,500,2230,5,1,4667008,196,21.88,2.65,12,0.01,192.00,1584.00,6830,20230621,-38.51,2300,20240207,82.61,4200,0.00,20240221,2300,82.61,20240207,6830,-38.51,20230621,2300,82.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240221,140957,57,100.00,KONEX,,,N,N,N,N, ,N,3165,-555,4,-14.92,1561835,493,24650.00,4100,4100,3165,4275,3165,3720,3168.02,0.00,0,0,3720,3720,3720,3720,3720,3720,3720,23,555,500,2230,5,1,4667008,148,16.48,2.00,12,0.01,192.00,1584.00,6830,20230621,-53.66,2300,20240207,37.61,4100,-22.80,20240221,2300,37.61,20240207,6830,-53.66,20230621,2300,37.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240221,130957,57,100.00,KONEX,,,N,N,N,N, ,N,3165,-555,4,-14.92,928835,293,14650.00,4100,4100,3165,4275,3165,3720,3170.09,0.00,0,0,3720,3720,3720,3720,3720,3720,3720,23,555,500,2230,5,1,4667008,148,16.48,2.00,12,0.01,192.00,1584.00,6830,20230621,-53.66,2300,20240207,37.61,4100,-22.80,20240221,2300,37.61,20240207,6830,-53.66,20230621,2300,37.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240221,121000,57,100.00,KONEX,,,N,N,N,N, ,N,3165,-555,4,-14.92,928835,293,14650.00,4100,4100,3165,4275,3165,3720,3170.09,0.00,0,0,3720,3720,3720,3720,3720,3720,3720,23,555,500,2230,5,1,4667008,148,16.48,2.00,12,0.01,192.00,1584.00,6830,20230621,-53.66,2300,20240207,37.61,4100,-22.80,20240221,2300,37.61,20240207,6830,-53.66,20230621,2300,37.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240221,111006,57,100.00,KONEX,,,N,N,N,N, ,N,3165,-555,4,-14.92,288950,91,4550.00,4100,4100,3165,4275,3165,3720,3175.27,0.00,0,0,3720,3720,3720,3720,3720,3720,3720,23,555,500,2230,5,1,4667008,148,16.48,2.00,12,0.00,192.00,1584.00,6830,20230621,-53.66,2300,20240207,37.61,4100,-22.80,20240221,2300,37.61,20240207,6830,-53.66,20230621,2300,37.61,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240221,100957,57,100.00,KONEX,,,N,N,N,N, ,N,4100,380,2,10.22,4100,1,50.00,4100,4100,4100,4275,3165,3720,4100.00,0.00,0,0,3720,3720,3720,3720,3720,3720,3720,23,555,500,2230,5,1,4667008,191,21.35,2.59,12,0.00,192.00,1584.00,6830,20230621,-39.97,2300,20240207,78.26,4100,0.00,20240221,2300,78.26,20240207,6830,-39.97,20230621,2300,78.26,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240221,090957,57,100.00,KONEX,,,N,N,N,N, ,N,3720,0,3,0.00,0,0,0.00,0,0,0,4275,3165,3720,0.00,0.00,0,0,3720,3720,3720,3720,3720,3720,3720,23,555,500,2230,5,1,4667008,174,19.38,2.35,12,0.00,192.00,1584.00,6830,20230621,-45.53,2300,20240207,61.74,3720,0.00,20240220,2300,61.74,20240207,6830,-45.53,20230621,2300,61.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240220,160952,57,100.00,KONEX,,,N,N,N,N, ,N,3720,480,2,14.81,7440,2,200.00,3720,3720,3720,3725,2755,3240,3720.00,0.00,0,0,3240,3240,3240,3240,3240,3240,3240,23,485,500,1940,5,1,4667008,174,19.38,2.35,12,0.00,192.00,1584.00,6830,20230621,-45.53,2300,20240207,61.74,3720,0.00,20240220,2300,61.74,20240207,6830,-45.53,20230621,2300,61.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240220,150951,57,100.00,KONEX,,,N,N,N,N, ,N,3720,480,2,14.81,7440,2,200.00,3720,3720,3720,3725,2755,3240,3720.00,0.00,0,0,3240,3240,3240,3240,3240,3240,3240,23,485,500,1940,5,1,4667008,174,19.38,2.35,12,0.00,192.00,1584.00,6830,20230621,-45.53,2300,20240207,61.74,3720,0.00,20240220,2300,61.74,20240207,6830,-45.53,20230621,2300,61.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240220,140948,57,100.00,KONEX,,,N,N,N,N, ,N,3720,480,2,14.81,7440,2,200.00,3720,3720,3720,3725,2755,3240,3720.00,0.00,0,0,3240,3240,3240,3240,3240,3240,3240,23,485,500,1940,5,1,4667008,174,19.38,2.35,12,0.00,192.00,1584.00,6830,20230621,-45.53,2300,20240207,61.74,3720,0.00,20240220,2300,61.74,20240207,6830,-45.53,20230621,2300,61.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240220,130952,57,100.00,KONEX,,,N,N,N,N, ,N,3720,480,2,14.81,7440,2,200.00,3720,3720,3720,3725,2755,3240,3720.00,0.00,0,0,3240,3240,3240,3240,3240,3240,3240,23,485,500,1940,5,1,4667008,174,19.38,2.35,12,0.00,192.00,1584.00,6830,20230621,-45.53,2300,20240207,61.74,3720,0.00,20240220,2300,61.74,20240207,6830,-45.53,20230621,2300,61.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240220,120944,57,100.00,KONEX,,,N,N,N,N, ,N,3720,480,2,14.81,7440,2,200.00,3720,3720,3720,3725,2755,3240,3720.00,0.00,0,0,3240,3240,3240,3240,3240,3240,3240,23,485,500,1940,5,1,4667008,174,19.38,2.35,12,0.00,192.00,1584.00,6830,20230621,-45.53,2300,20240207,61.74,3720,0.00,20240220,2300,61.74,20240207,6830,-45.53,20230621,2300,61.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240220,110947,57,100.00,KONEX,,,N,N,N,N, ,N,3720,480,2,14.81,3720,1,100.00,3720,3720,3720,3725,2755,3240,3720.00,0.00,0,0,3240,3240,3240,3240,3240,3240,3240,23,485,500,1940,5,1,4667008,174,19.38,2.35,12,0.00,192.00,1584.00,6830,20230621,-45.53,2300,20240207,61.74,3720,0.00,20240220,2300,61.74,20240207,6830,-45.53,20230621,2300,61.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240220,100939,57,100.00,KONEX,,,N,N,N,N, ,N,3720,480,2,14.81,3720,1,100.00,3720,3720,3720,3725,2755,3240,3720.00,0.00,0,0,3240,3240,3240,3240,3240,3240,3240,23,485,500,1940,5,1,4667008,174,19.38,2.35,12,0.00,192.00,1584.00,6830,20230621,-45.53,2300,20240207,61.74,3720,0.00,20240220,2300,61.74,20240207,6830,-45.53,20230621,2300,61.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240220,090957,57,100.00,KONEX,,,N,N,N,N, ,N,3240,0,3,0.00,0,0,0.00,0,0,0,3725,2755,3240,0.00,0.00,0,0,3240,3240,3240,3240,3240,3240,3240,23,485,500,1940,5,1,4667008,151,16.88,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.56,2300,20240207,40.87,3275,-1.07,20240102,2300,40.87,20240207,6830,-52.56,20230621,2300,40.87,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240219,160952,57,100.00,KONEX,,,N,N,N,N, ,N,3240,90,2,2.86,3240,1,1.96,3240,3240,3240,3620,2680,3150,3240.00,0.00,0,0,3383,3266,3033,2916,2683,3325,2975,23,470,500,1890,5,1,4667008,151,16.88,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.56,2300,20240207,40.87,3275,-1.07,20240102,2300,40.87,20240207,6830,-52.56,20230621,2300,40.87,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240219,150956,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3383,3266,3033,2916,2683,3325,2975,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2300,20240207,36.96,3275,-3.82,20240102,2300,36.96,20240207,6830,-53.88,20230621,2300,36.96,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240219,140956,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3383,3266,3033,2916,2683,3325,2975,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2300,20240207,36.96,3275,-3.82,20240102,2300,36.96,20240207,6830,-53.88,20230621,2300,36.96,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240219,130953,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3383,3266,3033,2916,2683,3325,2975,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2300,20240207,36.96,3275,-3.82,20240102,2300,36.96,20240207,6830,-53.88,20230621,2300,36.96,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240219,120952,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3383,3266,3033,2916,2683,3325,2975,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2300,20240207,36.96,3275,-3.82,20240102,2300,36.96,20240207,6830,-53.88,20230621,2300,36.96,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240219,110949,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3383,3266,3033,2916,2683,3325,2975,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2300,20240207,36.96,3275,-3.82,20240102,2300,36.96,20240207,6830,-53.88,20230621,2300,36.96,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240219,100945,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3383,3266,3033,2916,2683,3325,2975,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2300,20240207,36.96,3275,-3.82,20240102,2300,36.96,20240207,6830,-53.88,20230621,2300,36.96,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240219,090946,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3383,3266,3033,2916,2683,3325,2975,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2300,20240207,36.96,3275,-3.82,20240102,2300,36.96,20240207,6830,-53.88,20230621,2300,36.96,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240216,160939,57,100.00,KONEX,,,N,N,N,N, ,N,3150,350,2,12.50,143150,51,463.64,2800,3150,2800,3220,2380,2800,2806.86,0.00,0,0,3000,2900,2850,2750,2700,2875,2725,23,420,500,1680,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2300,20240207,36.96,3275,-3.82,20240102,2300,36.96,20240207,6830,-53.88,20230621,2300,36.96,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240216,150947,57,100.00,KONEX,,,N,N,N,N, ,N,3150,350,2,12.50,143150,51,463.64,2800,3150,2800,3220,2380,2800,2806.86,0.00,0,0,3000,2900,2850,2750,2700,2875,2725,23,420,500,1680,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2300,20240207,36.96,3275,-3.82,20240102,2300,36.96,20240207,6830,-53.88,20230621,2300,36.96,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240216,140950,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,140000,50,454.55,2800,2800,2800,3220,2380,2800,2800.00,0.00,0,0,3000,2900,2850,2750,2700,2875,2725,23,420,500,1680,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,3275,-14.50,20240102,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240216,130945,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,140000,50,454.55,2800,2800,2800,3220,2380,2800,2800.00,0.00,0,0,3000,2900,2850,2750,2700,2875,2725,23,420,500,1680,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,3275,-14.50,20240102,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240216,120948,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,140000,50,454.55,2800,2800,2800,3220,2380,2800,2800.00,0.00,0,0,3000,2900,2850,2750,2700,2875,2725,23,420,500,1680,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,3275,-14.50,20240102,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240216,110954,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,140000,50,454.55,2800,2800,2800,3220,2380,2800,2800.00,0.00,0,0,3000,2900,2850,2750,2700,2875,2725,23,420,500,1680,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,3275,-14.50,20240102,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240216,100947,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,140000,50,454.55,2800,2800,2800,3220,2380,2800,2800.00,0.00,0,0,3000,2900,2850,2750,2700,2875,2725,23,420,500,1680,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,3275,-14.50,20240102,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240216,090940,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3220,2380,2800,0.00,0.00,0,0,3000,2900,2850,2750,2700,2875,2725,23,420,500,1680,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,3275,-14.50,20240102,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240215,160939,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-155,5,-5.25,32300,11,220.00,2950,2950,2800,3395,2515,2955,2936.36,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,23,440,500,1770,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,3275,-14.50,20240102,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240215,150945,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-155,5,-5.25,32300,11,220.00,2950,2950,2800,3395,2515,2955,2936.36,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,23,440,500,1770,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,3275,-14.50,20240102,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240215,140938,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-155,5,-5.25,32300,11,220.00,2950,2950,2800,3395,2515,2955,2936.36,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,23,440,500,1770,5,1,4667008,131,14.58,1.77,12,0.00,192.00,1584.00,6830,20230621,-59.00,2300,20240207,21.74,3275,-14.50,20240102,2300,21.74,20240207,6830,-59.00,20230621,2300,21.74,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240215,130913,57,100.00,KONEX,,,N,N,N,N, ,N,2955,0,3,0.00,0,0,0.00,0,0,0,3395,2515,2955,0.00,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,23,440,500,1770,5,1,4667008,138,15.39,1.87,12,0.00,192.00,1584.00,6830,20230621,-56.73,2300,20240207,28.48,3275,-9.77,20240102,2300,28.48,20240207,6830,-56.73,20230621,2300,28.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240215,120938,57,100.00,KONEX,,,N,N,N,N, ,N,2955,0,3,0.00,0,0,0.00,0,0,0,3395,2515,2955,0.00,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,23,440,500,1770,5,1,4667008,138,15.39,1.87,12,0.00,192.00,1584.00,6830,20230621,-56.73,2300,20240207,28.48,3275,-9.77,20240102,2300,28.48,20240207,6830,-56.73,20230621,2300,28.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240215,110931,57,100.00,KONEX,,,N,N,N,N, ,N,2955,0,3,0.00,0,0,0.00,0,0,0,3395,2515,2955,0.00,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,23,440,500,1770,5,1,4667008,138,15.39,1.87,12,0.00,192.00,1584.00,6830,20230621,-56.73,2300,20240207,28.48,3275,-9.77,20240102,2300,28.48,20240207,6830,-56.73,20230621,2300,28.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240215,100931,57,100.00,KONEX,,,N,N,N,N, ,N,2955,0,3,0.00,0,0,0.00,0,0,0,3395,2515,2955,0.00,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,23,440,500,1770,5,1,4667008,138,15.39,1.87,12,0.00,192.00,1584.00,6830,20230621,-56.73,2300,20240207,28.48,3275,-9.77,20240102,2300,28.48,20240207,6830,-56.73,20230621,2300,28.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240215,090934,57,100.00,KONEX,,,N,N,N,N, ,N,2955,0,3,0.00,0,0,0.00,0,0,0,3395,2515,2955,0.00,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,23,440,500,1770,5,1,4667008,138,15.39,1.87,12,0.00,192.00,1584.00,6830,20230621,-56.73,2300,20240207,28.48,3275,-9.77,20240102,2300,28.48,20240207,6830,-56.73,20230621,2300,28.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240214,160927,57,100.00,KONEX,,,N,N,N,N, ,N,2955,-85,5,-2.80,14775,5,4.50,2955,2955,2955,3495,2585,3040,2955.00,0.00,0,0,3303,3171,2908,2776,2513,3237,2842,23,455,500,1820,5,1,4667008,138,15.39,1.87,12,0.00,192.00,1584.00,6830,20230621,-56.73,2300,20240207,28.48,3275,-9.77,20240102,2300,28.48,20240207,6830,-56.73,20230621,2300,28.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240214,150930,57,100.00,KONEX,,,N,N,N,N, ,N,2955,-85,5,-2.80,14775,5,4.50,2955,2955,2955,3495,2585,3040,2955.00,0.00,0,0,3303,3171,2908,2776,2513,3237,2842,23,455,500,1820,5,1,4667008,138,15.39,1.87,12,0.00,192.00,1584.00,6830,20230621,-56.73,2300,20240207,28.48,3275,-9.77,20240102,2300,28.48,20240207,6830,-56.73,20230621,2300,28.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240214,140926,57,100.00,KONEX,,,N,N,N,N, ,N,3040,0,3,0.00,0,0,0.00,0,0,0,3495,2585,3040,0.00,0.00,0,0,3303,3171,2908,2776,2513,3237,2842,23,455,500,1820,5,1,4667008,142,15.83,1.92,12,0.00,192.00,1584.00,6830,20230621,-55.49,2300,20240207,32.17,3275,-7.18,20240102,2300,32.17,20240207,6830,-55.49,20230621,2300,32.17,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240214,130928,57,100.00,KONEX,,,N,N,N,N, ,N,3040,0,3,0.00,0,0,0.00,0,0,0,3495,2585,3040,0.00,0.00,0,0,3303,3171,2908,2776,2513,3237,2842,23,455,500,1820,5,1,4667008,142,15.83,1.92,12,0.00,192.00,1584.00,6830,20230621,-55.49,2300,20240207,32.17,3275,-7.18,20240102,2300,32.17,20240207,6830,-55.49,20230621,2300,32.17,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240214,120920,57,100.00,KONEX,,,N,N,N,N, ,N,3040,0,3,0.00,0,0,0.00,0,0,0,3495,2585,3040,0.00,0.00,0,0,3303,3171,2908,2776,2513,3237,2842,23,455,500,1820,5,1,4667008,142,15.83,1.92,12,0.00,192.00,1584.00,6830,20230621,-55.49,2300,20240207,32.17,3275,-7.18,20240102,2300,32.17,20240207,6830,-55.49,20230621,2300,32.17,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240214,110926,57,100.00,KONEX,,,N,N,N,N, ,N,3040,0,3,0.00,0,0,0.00,0,0,0,3495,2585,3040,0.00,0.00,0,0,3303,3171,2908,2776,2513,3237,2842,23,455,500,1820,5,1,4667008,142,15.83,1.92,12,0.00,192.00,1584.00,6830,20230621,-55.49,2300,20240207,32.17,3275,-7.18,20240102,2300,32.17,20240207,6830,-55.49,20230621,2300,32.17,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240214,090918,57,100.00,KONEX,,,N,N,N,N, ,N,3040,0,3,0.00,0,0,0.00,0,0,0,3495,2585,3040,0.00,0.00,0,0,3303,3171,2908,2776,2513,3237,2842,23,455,500,1820,5,1,4667008,142,15.83,1.92,12,0.00,192.00,1584.00,6830,20230621,-55.49,2300,20240207,32.17,3275,-7.18,20240102,2300,32.17,20240207,6830,-55.49,20230621,2300,32.17,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240213,160916,57,100.00,KONEX,,,N,N,N,N, ,N,3040,395,1,14.93,297940,111,109.90,2645,3040,2645,3040,2250,2645,2684.14,0.00,0,0,2875,2760,2530,2415,2185,2817,2472,23,395,500,1580,5,1,4667008,142,15.83,1.92,12,0.00,192.00,1584.00,6830,20230621,-55.49,2300,20240207,32.17,3275,-7.18,20240102,2300,32.17,20240207,6830,-55.49,20230621,2300,32.17,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240213,150915,57,100.00,KONEX,,,N,N,N,N, ,N,3040,395,1,14.93,267540,101,100.00,2645,3040,2645,3040,2250,2645,2648.91,0.00,0,0,2875,2760,2530,2415,2185,2817,2472,23,395,500,1580,5,1,4667008,142,15.83,1.92,12,0.00,192.00,1584.00,6830,20230621,-55.49,2300,20240207,32.17,3275,-7.18,20240102,2300,32.17,20240207,6830,-55.49,20230621,2300,32.17,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240213,140924,57,100.00,KONEX,,,N,N,N,N, ,N,3040,395,1,14.93,267540,101,100.00,2645,3040,2645,3040,2250,2645,2648.91,0.00,0,0,2875,2760,2530,2415,2185,2817,2472,23,395,500,1580,5,1,4667008,142,15.83,1.92,12,0.00,192.00,1584.00,6830,20230621,-55.49,2300,20240207,32.17,3275,-7.18,20240102,2300,32.17,20240207,6830,-55.49,20230621,2300,32.17,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240213,130912,57,100.00,KONEX,,,N,N,N,N, ,N,3040,395,1,14.93,267540,101,100.00,2645,3040,2645,3040,2250,2645,2648.91,0.00,0,0,2875,2760,2530,2415,2185,2817,2472,23,395,500,1580,5,1,4667008,142,15.83,1.92,12,0.00,192.00,1584.00,6830,20230621,-55.49,2300,20240207,32.17,3275,-7.18,20240102,2300,32.17,20240207,6830,-55.49,20230621,2300,32.17,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240213,120922,57,100.00,KONEX,,,N,N,N,N, ,N,3040,395,1,14.93,267540,101,100.00,2645,3040,2645,3040,2250,2645,2648.91,0.00,0,0,2875,2760,2530,2415,2185,2817,2472,23,395,500,1580,5,1,4667008,142,15.83,1.92,12,0.00,192.00,1584.00,6830,20230621,-55.49,2300,20240207,32.17,3275,-7.18,20240102,2300,32.17,20240207,6830,-55.49,20230621,2300,32.17,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240213,110945,57,100.00,KONEX,,,N,N,N,N, ,N,2645,0,3,0.00,264500,100,99.01,2645,2645,2645,3040,2250,2645,2645.00,0.00,0,0,2875,2760,2530,2415,2185,2817,2472,23,395,500,1580,5,1,4667008,123,13.78,1.67,12,0.00,192.00,1584.00,6830,20230621,-61.27,2300,20240207,15.00,3275,-19.24,20240102,2300,15.00,20240207,6830,-61.27,20230621,2300,15.00,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|
|
20240213,100803,57,100.00,KONEX,,,N,N,N,N, ,N,2645,0,3,0.00,264500,100,99.01,2645,2645,2645,3040,2250,2645,2645.00,0.00,0,0,2875,2760,2530,2415,2185,2817,2472,23,395,500,1580,5,1,4667008,123,13.78,1.67,12,0.00,192.00,1584.00,6830,20230621,-61.27,2300,20240207,15.00,3275,-19.24,20240102,2300,15.00,20240207,6830,-61.27,20230621,2300,15.00,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
|