58 lines
24 KiB
CSV
58 lines
24 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
|
|
20250124,161210,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2950,-115,5,-3.75,145255,51,18.41,2610,3095,2610,3520,2610,3065,2848.14,0.00,0,0,3775,3420,3240,2885,2705,3332,2797,1,455,100,1830,5,1,1477839,44,-5.21,-15.21,12,0.00,-566.00,-194.00,10500,20250114,-71.90,2610,20250124,13.03,10500,-71.90,20250114,2610,13.03,20250124,10500,-71.90,20250114,2610,13.03,20250124,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250124,151210,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3000,-65,5,-2.12,142305,50,18.05,2610,3095,2610,3520,2610,3065,2846.10,0.00,0,0,3775,3420,3240,2885,2705,3332,2797,1,455,100,1830,5,1,1477839,44,-5.30,-15.46,12,0.00,-566.00,-194.00,10500,20250114,-71.43,2610,20250124,14.94,10500,-71.43,20250114,2610,14.94,20250124,10500,-71.43,20250114,2610,14.94,20250124,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250124,141208,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2635,-430,5,-14.03,130310,46,16.61,2610,3095,2610,3520,2610,3065,2832.83,0.00,0,0,3775,3420,3240,2885,2705,3332,2797,1,455,100,1830,5,1,1477839,39,-4.66,-13.58,12,0.00,-566.00,-194.00,10500,20250114,-74.90,2610,20250124,0.96,10500,-74.90,20250114,2610,0.96,20250124,10500,-74.90,20250114,2610,0.96,20250124,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250124,131210,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3095,30,2,0.98,67675,25,9.03,2610,3095,2610,3520,2610,3065,2707.00,0.00,0,0,3775,3420,3240,2885,2705,3332,2797,1,455,100,1830,5,1,1477839,46,-5.47,-15.95,12,0.00,-566.00,-194.00,10500,20250114,-70.52,2610,20250124,18.58,10500,-70.52,20250114,2610,18.58,20250124,10500,-70.52,20250114,2610,18.58,20250124,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250124,121206,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2610,-455,4,-14.85,52200,20,7.22,2610,2610,2610,3520,2610,3065,2610.00,0.00,0,0,3775,3420,3240,2885,2705,3332,2797,1,455,100,1830,5,1,1477839,39,-4.61,-13.45,12,0.00,-566.00,-194.00,10500,20250114,-75.14,2610,20250124,0.00,10500,-75.14,20250114,2610,0.00,20250124,10500,-75.14,20250114,2610,0.00,20250124,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250124,111207,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2610,-455,4,-14.85,52200,20,7.22,2610,2610,2610,3520,2610,3065,2610.00,0.00,0,0,3775,3420,3240,2885,2705,3332,2797,1,455,100,1830,5,1,1477839,39,-4.61,-13.45,12,0.00,-566.00,-194.00,10500,20250114,-75.14,2610,20250124,0.00,10500,-75.14,20250114,2610,0.00,20250124,10500,-75.14,20250114,2610,0.00,20250124,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250124,101203,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2610,-455,4,-14.85,52200,20,7.22,2610,2610,2610,3520,2610,3065,2610.00,0.00,0,0,3775,3420,3240,2885,2705,3332,2797,1,455,100,1830,5,1,1477839,39,-4.61,-13.45,12,0.00,-566.00,-194.00,10500,20250114,-75.14,2610,20250124,0.00,10500,-75.14,20250114,2610,0.00,20250124,10500,-75.14,20250114,2610,0.00,20250124,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250124,091212,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2610,-455,4,-14.85,52200,20,7.22,2610,2610,2610,3520,2610,3065,2610.00,0.00,0,0,3775,3420,3240,2885,2705,3332,2797,1,455,100,1830,5,1,1477839,39,-4.61,-13.45,12,0.00,-566.00,-194.00,10500,20250114,-75.14,2610,20250124,0.00,10500,-75.14,20250114,2610,0.00,20250124,10500,-75.14,20250114,2610,0.00,20250124,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250123,161203,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3065,-530,5,-14.74,850150,277,26.36,3065,3595,3060,4130,3060,3595,3069.13,0.00,0,0,3735,3665,3525,3455,3315,3700,3490,1,535,100,2150,5,1,1477839,45,-5.42,-15.80,12,0.02,-566.00,-194.00,10500,20250114,-70.81,3060,20250123,0.16,10500,-70.81,20250114,3060,0.16,20250123,10500,-70.81,20250114,3060,0.16,20250123,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250123,151200,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3585,-10,5,-0.28,847085,276,26.26,3065,3595,3060,4130,3060,3595,3069.15,0.00,0,0,3735,3665,3525,3455,3315,3700,3490,1,535,100,2150,5,1,1477839,53,-6.33,-18.48,12,0.02,-566.00,-194.00,10500,20250114,-65.86,3060,20250123,17.16,10500,-65.86,20250114,3060,17.16,20250123,10500,-65.86,20250114,3060,17.16,20250123,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250123,141203,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3060,-535,4,-14.88,839915,274,26.07,3065,3595,3060,4130,3060,3595,3065.38,0.00,0,0,3735,3665,3525,3455,3315,3700,3490,1,535,100,2150,5,1,1477839,45,-5.41,-15.77,12,0.02,-566.00,-194.00,10500,20250114,-70.86,3060,20250123,0.00,10500,-70.86,20250114,3060,0.00,20250123,10500,-70.86,20250114,3060,0.00,20250123,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250123,131200,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3060,-535,4,-14.88,595115,194,18.46,3065,3595,3060,4130,3060,3595,3067.60,0.00,0,0,3735,3665,3525,3455,3315,3700,3490,1,535,100,2150,5,1,1477839,45,-5.41,-15.77,12,0.01,-566.00,-194.00,10500,20250114,-70.86,3060,20250123,0.00,10500,-70.86,20250114,3060,0.00,20250123,10500,-70.86,20250114,3060,0.00,20250123,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250123,121202,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3595,0,3,0.00,10255,3,0.29,3065,3595,3065,4130,3060,3595,3418.33,0.00,0,0,3735,3665,3525,3455,3315,3700,3490,1,535,100,2150,5,1,1477839,53,-6.35,-18.53,12,0.00,-566.00,-194.00,10500,20250114,-65.76,3065,20250123,17.29,10500,-65.76,20250114,3065,17.29,20250123,10500,-65.76,20250114,3065,17.29,20250123,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250123,111151,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3595,0,3,0.00,10255,3,0.29,3065,3595,3065,4130,3060,3595,3418.33,0.00,0,0,3735,3665,3525,3455,3315,3700,3490,1,535,100,2150,5,1,1477839,53,-6.35,-18.53,12,0.00,-566.00,-194.00,10500,20250114,-65.76,3065,20250123,17.29,10500,-65.76,20250114,3065,17.29,20250123,10500,-65.76,20250114,3065,17.29,20250123,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250123,101200,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3065,-530,5,-14.74,3065,1,0.10,3065,3065,3065,4130,3060,3595,3065.00,0.00,0,0,3735,3665,3525,3455,3315,3700,3490,1,535,100,2150,5,1,1477839,45,-5.42,-15.80,12,0.00,-566.00,-194.00,10500,20250114,-70.81,3065,20250123,0.00,10500,-70.81,20250114,3065,0.00,20250123,10500,-70.81,20250114,3065,0.00,20250123,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250123,091202,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3065,-530,5,-14.74,3065,1,0.10,3065,3065,3065,4130,3060,3595,3065.00,0.00,0,0,3735,3665,3525,3455,3315,3700,3490,1,535,100,2150,5,1,1477839,45,-5.42,-15.80,12,0.00,-566.00,-194.00,10500,20250114,-70.81,3065,20250123,0.00,10500,-70.81,20250114,3065,0.00,20250123,10500,-70.81,20250114,3065,0.00,20250123,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250122,161152,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3595,-385,5,-9.67,3564000,1051,264.07,3390,3595,3385,4575,3385,3980,3391.06,0.00,0,0,4020,4000,3990,3970,3960,3995,3965,1,595,100,2380,5,1,1477839,53,-6.35,-18.53,12,0.07,-566.00,-194.00,10500,20250114,-65.76,3385,20250122,6.20,10500,-65.76,20250114,3385,6.20,20250122,10500,-65.76,20250114,3385,6.20,20250122,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250122,151154,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3595,-385,5,-9.67,3564000,1051,264.07,3390,3595,3385,4575,3385,3980,3391.06,0.00,0,0,4020,4000,3990,3970,3960,3995,3965,1,595,100,2380,5,1,1477839,53,-6.35,-18.53,12,0.07,-566.00,-194.00,10500,20250114,-65.76,3385,20250122,6.20,10500,-65.76,20250114,3385,6.20,20250122,10500,-65.76,20250114,3385,6.20,20250122,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250122,141152,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3595,-385,5,-9.67,3564000,1051,264.07,3390,3595,3385,4575,3385,3980,3391.06,0.00,0,0,4020,4000,3990,3970,3960,3995,3965,1,595,100,2380,5,1,1477839,53,-6.35,-18.53,12,0.07,-566.00,-194.00,10500,20250114,-65.76,3385,20250122,6.20,10500,-65.76,20250114,3385,6.20,20250122,10500,-65.76,20250114,3385,6.20,20250122,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250122,131153,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3385,-595,4,-14.95,3560405,1050,263.82,3390,3595,3385,4575,3385,3980,3390.86,0.00,0,0,4020,4000,3990,3970,3960,3995,3965,1,595,100,2380,5,1,1477839,50,-5.98,-17.45,12,0.07,-566.00,-194.00,10500,20250114,-67.76,3385,20250122,0.00,10500,-67.76,20250114,3385,0.00,20250122,10500,-67.76,20250114,3385,0.00,20250122,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250122,121152,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3385,-595,4,-14.95,3238410,955,239.95,3390,3405,3385,4575,3385,3980,3391.01,0.00,0,0,4020,4000,3990,3970,3960,3995,3965,1,595,100,2380,5,1,1477839,50,-5.98,-17.45,12,0.06,-566.00,-194.00,10500,20250114,-67.76,3385,20250122,0.00,10500,-67.76,20250114,3385,0.00,20250122,10500,-67.76,20250114,3385,0.00,20250122,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250122,111153,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3385,-595,4,-14.95,3170710,935,234.92,3390,3405,3385,4575,3385,3980,3391.13,0.00,0,0,4020,4000,3990,3970,3960,3995,3965,1,595,100,2380,5,1,1477839,50,-5.98,-17.45,12,0.06,-566.00,-194.00,10500,20250114,-67.76,3385,20250122,0.00,10500,-67.76,20250114,3385,0.00,20250122,10500,-67.76,20250114,3385,0.00,20250122,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250122,101152,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3385,-595,4,-14.95,2087510,615,154.52,3390,3405,3385,4575,3385,3980,3394.33,0.00,0,0,4020,4000,3990,3970,3960,3995,3965,1,595,100,2380,5,1,1477839,50,-5.98,-17.45,12,0.04,-566.00,-194.00,10500,20250114,-67.76,3385,20250122,0.00,10500,-67.76,20250114,3385,0.00,20250122,10500,-67.76,20250114,3385,0.00,20250122,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250122,091154,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3390,-590,5,-14.82,3390,1,0.25,3390,3390,3390,4575,3385,3980,3390.00,0.00,0,0,4020,4000,3990,3970,3960,3995,3965,1,595,100,2380,5,1,1477839,50,-5.99,-17.47,12,0.00,-566.00,-194.00,10500,20250114,-67.71,3390,20250122,0.00,10500,-67.71,20250114,3390,0.00,20250122,10500,-67.71,20250114,3390,0.00,20250122,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250121,161144,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3980,-700,4,-14.96,1590155,398,750.94,3980,4010,3980,5380,3980,4680,3995.36,0.00,0,0,5773,5226,4953,4406,4133,5090,4270,1,700,100,2800,5,1,1477839,59,-7.03,-20.52,12,0.03,-566.00,-194.00,10500,20250114,-62.10,3980,20250121,0.00,10500,-62.10,20250114,3980,0.00,20250121,10500,-62.10,20250114,3980,0.00,20250121,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250121,151147,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3980,-700,4,-14.96,1546375,387,730.19,3980,4010,3980,5380,3980,4680,3995.80,0.00,0,0,5773,5226,4953,4406,4133,5090,4270,1,700,100,2800,5,1,1477839,59,-7.03,-20.52,12,0.03,-566.00,-194.00,10500,20250114,-62.10,3980,20250121,0.00,10500,-62.10,20250114,3980,0.00,20250121,10500,-62.10,20250114,3980,0.00,20250121,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250121,141147,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3980,-700,4,-14.96,1546375,387,730.19,3980,4010,3980,5380,3980,4680,3995.80,0.00,0,0,5773,5226,4953,4406,4133,5090,4270,1,700,100,2800,5,1,1477839,59,-7.03,-20.52,12,0.03,-566.00,-194.00,10500,20250114,-62.10,3980,20250121,0.00,10500,-62.10,20250114,3980,0.00,20250121,10500,-62.10,20250114,3980,0.00,20250121,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250121,131146,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3980,-700,4,-14.96,1546375,387,730.19,3980,4010,3980,5380,3980,4680,3995.80,0.00,0,0,5773,5226,4953,4406,4133,5090,4270,1,700,100,2800,5,1,1477839,59,-7.03,-20.52,12,0.03,-566.00,-194.00,10500,20250114,-62.10,3980,20250121,0.00,10500,-62.10,20250114,3980,0.00,20250121,10500,-62.10,20250114,3980,0.00,20250121,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250121,121129,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3980,-700,4,-14.96,1546375,387,730.19,3980,4010,3980,5380,3980,4680,3995.80,0.00,0,0,5773,5226,4953,4406,4133,5090,4270,1,700,100,2800,5,1,1477839,59,-7.03,-20.52,12,0.03,-566.00,-194.00,10500,20250114,-62.10,3980,20250121,0.00,10500,-62.10,20250114,3980,0.00,20250121,10500,-62.10,20250114,3980,0.00,20250121,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250121,111046,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3980,-700,4,-14.96,226865,57,107.55,3980,3985,3980,5380,3980,4680,3980.09,0.00,0,0,5773,5226,4953,4406,4133,5090,4270,1,700,100,2800,5,1,1477839,59,-7.03,-20.52,12,0.00,-566.00,-194.00,10500,20250114,-62.10,3980,20250121,0.00,10500,-62.10,20250114,3980,0.00,20250121,10500,-62.10,20250114,3980,0.00,20250121,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250121,101039,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3980,-700,4,-14.96,3980,1,1.89,3980,3980,3980,5380,3980,4680,3980.00,0.00,0,0,5773,5226,4953,4406,4133,5090,4270,1,700,100,2800,5,1,1477839,59,-7.03,-20.52,12,0.00,-566.00,-194.00,10500,20250114,-62.10,3980,20250121,0.00,10500,-62.10,20250114,3980,0.00,20250121,10500,-62.10,20250114,3980,0.00,20250121,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250121,091148,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3980,-700,4,-14.96,3980,1,1.89,3980,3980,3980,5380,3980,4680,3980.00,0.00,0,0,5773,5226,4953,4406,4133,5090,4270,1,700,100,2800,5,1,1477839,59,-7.03,-20.52,12,0.00,-566.00,-194.00,10500,20250114,-62.10,3980,20250121,0.00,10500,-62.10,20250114,3980,0.00,20250121,10500,-62.10,20250114,3980,0.00,20250121,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250120,161134,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4680,-820,4,-14.91,253825,53,170.97,5470,5500,4680,6320,4680,5500,4789.15,0.00,0,0,5513,5506,5503,5496,5493,5505,5495,1,820,100,3300,5,1,1477839,69,-8.27,-24.12,12,0.00,-566.00,-194.00,10500,20250114,-55.43,4680,20250120,0.00,10500,-55.43,20250114,4680,0.00,20250120,10500,-55.43,20250114,4680,0.00,20250120,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250120,151146,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4680,-820,4,-14.91,253825,53,170.97,5470,5500,4680,6320,4680,5500,4789.15,0.00,0,0,5513,5506,5503,5496,5493,5505,5495,1,820,100,3300,5,1,1477839,69,-8.27,-24.12,12,0.00,-566.00,-194.00,10500,20250114,-55.43,4680,20250120,0.00,10500,-55.43,20250114,4680,0.00,20250120,10500,-55.43,20250114,4680,0.00,20250120,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250120,141144,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4680,-820,4,-14.91,188305,39,125.81,5470,5500,4680,6320,4680,5500,4828.33,0.00,0,0,5513,5506,5503,5496,5493,5505,5495,1,820,100,3300,5,1,1477839,69,-8.27,-24.12,12,0.00,-566.00,-194.00,10500,20250114,-55.43,4680,20250120,0.00,10500,-55.43,20250114,4680,0.00,20250120,10500,-55.43,20250114,4680,0.00,20250120,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250120,131144,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4680,-820,4,-14.91,141505,29,93.55,5470,5500,4680,6320,4680,5500,4879.48,0.00,0,0,5513,5506,5503,5496,5493,5505,5495,1,820,100,3300,5,1,1477839,69,-8.27,-24.12,12,0.00,-566.00,-194.00,10500,20250114,-55.43,4680,20250120,0.00,10500,-55.43,20250114,4680,0.00,20250120,10500,-55.43,20250114,4680,0.00,20250120,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250120,121145,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5500,0,3,0.00,38470,7,22.58,5470,5500,5470,6320,4680,5500,5495.71,0.00,0,0,5513,5506,5503,5496,5493,5505,5495,1,820,100,3300,10,1,1477839,81,-9.72,-28.35,12,0.00,-566.00,-194.00,10500,20250114,-47.62,5470,20250120,0.55,10500,-47.62,20250114,5470,0.55,20250120,10500,-47.62,20250114,5470,0.55,20250120,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250120,111146,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5500,0,3,0.00,38470,7,22.58,5470,5500,5470,6320,4680,5500,5495.71,0.00,0,0,5513,5506,5503,5496,5493,5505,5495,1,820,100,3300,10,1,1477839,81,-9.72,-28.35,12,0.00,-566.00,-194.00,10500,20250114,-47.62,5470,20250120,0.55,10500,-47.62,20250114,5470,0.55,20250120,10500,-47.62,20250114,5470,0.55,20250120,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250120,101145,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5500,0,3,0.00,10970,2,6.45,5470,5500,5470,6320,4680,5500,5485.00,0.00,0,0,5513,5506,5503,5496,5493,5505,5495,1,820,100,3300,10,1,1477839,81,-9.72,-28.35,12,0.00,-566.00,-194.00,10500,20250114,-47.62,5470,20250120,0.55,10500,-47.62,20250114,5470,0.55,20250120,10500,-47.62,20250114,5470,0.55,20250120,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250120,091147,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5513,5506,5503,5496,5493,5505,5495,1,820,100,3300,10,1,1477839,81,-9.72,-28.35,12,0.00,-566.00,-194.00,10500,20250114,-47.62,5500,20250117,0.00,10500,-47.62,20250114,5500,0.00,20250117,10500,-47.62,20250114,5500,0.00,20250117,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250117,161140,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5500,-960,4,-14.86,170520,31,163.16,5510,5510,5500,7420,5500,6460,5500.65,0.00,0,0,9500,7980,7220,5700,4940,7600,5320,1,960,100,3870,10,1,1477839,81,-9.72,-28.35,12,0.00,-566.00,-194.00,10500,20250114,-47.62,5500,20250117,0.00,10500,-47.62,20250114,5500,0.00,20250117,10500,-47.62,20250114,5500,0.00,20250117,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250117,151136,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5500,-960,4,-14.86,170520,31,163.16,5510,5510,5500,7420,5500,6460,5500.65,0.00,0,0,9500,7980,7220,5700,4940,7600,5320,1,960,100,3870,10,1,1477839,81,-9.72,-28.35,12,0.00,-566.00,-194.00,10500,20250114,-47.62,5500,20250117,0.00,10500,-47.62,20250114,5500,0.00,20250117,10500,-47.62,20250114,5500,0.00,20250117,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250117,141145,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5500,-960,4,-14.86,170520,31,163.16,5510,5510,5500,7420,5500,6460,5500.65,0.00,0,0,9500,7980,7220,5700,4940,7600,5320,1,960,100,3870,10,1,1477839,81,-9.72,-28.35,12,0.00,-566.00,-194.00,10500,20250114,-47.62,5500,20250117,0.00,10500,-47.62,20250114,5500,0.00,20250117,10500,-47.62,20250114,5500,0.00,20250117,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250117,131143,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5500,-960,4,-14.86,170520,31,163.16,5510,5510,5500,7420,5500,6460,5500.65,0.00,0,0,9500,7980,7220,5700,4940,7600,5320,1,960,100,3870,10,1,1477839,81,-9.72,-28.35,12,0.00,-566.00,-194.00,10500,20250114,-47.62,5500,20250117,0.00,10500,-47.62,20250114,5500,0.00,20250117,10500,-47.62,20250114,5500,0.00,20250117,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250117,121145,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5500,-960,4,-14.86,170520,31,163.16,5510,5510,5500,7420,5500,6460,5500.65,0.00,0,0,9500,7980,7220,5700,4940,7600,5320,1,960,100,3870,10,1,1477839,81,-9.72,-28.35,12,0.00,-566.00,-194.00,10500,20250114,-47.62,5500,20250117,0.00,10500,-47.62,20250114,5500,0.00,20250117,10500,-47.62,20250114,5500,0.00,20250117,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250117,111146,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5500,-960,4,-14.86,60520,11,57.89,5510,5510,5500,7420,5500,6460,5501.82,0.00,0,0,9500,7980,7220,5700,4940,7600,5320,1,960,100,3870,10,1,1477839,81,-9.72,-28.35,12,0.00,-566.00,-194.00,10500,20250114,-47.62,5500,20250117,0.00,10500,-47.62,20250114,5500,0.00,20250117,10500,-47.62,20250114,5500,0.00,20250117,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250117,101145,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5510,-950,5,-14.71,5510,1,5.26,5510,5510,5510,7420,5500,6460,5510.00,0.00,0,0,9500,7980,7220,5700,4940,7600,5320,1,960,100,3870,10,1,1477839,81,-9.73,-28.40,12,0.00,-566.00,-194.00,10500,20250114,-47.52,5510,20250117,0.00,10500,-47.52,20250114,5510,0.00,20250117,10500,-47.52,20250114,5510,0.00,20250117,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250117,091145,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5510,-950,5,-14.71,5510,1,5.26,5510,5510,5510,7420,5500,6460,5510.00,0.00,0,0,9500,7980,7220,5700,4940,7600,5320,1,960,100,3870,10,1,1477839,81,-9.73,-28.40,12,0.00,-566.00,-194.00,10500,20250114,-47.52,5510,20250117,0.00,10500,-47.52,20250114,5510,0.00,20250117,10500,-47.52,20250114,5510,0.00,20250117,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250116,161136,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6460,-1140,4,-15.00,129580,19,950.00,6460,8740,6460,8740,6460,7600,6820.00,0.00,0,0,7600,7600,7600,7600,7600,7600,7600,1,1140,100,4560,10,1,1477839,95,0.00,0.00,12,0.00,0.00,0.00,10500,20250114,-38.48,6460,20250116,0.00,10500,-38.48,20250114,6460,0.00,20250116,10500,-38.48,20250114,6460,0.00,20250116,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250116,151040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6460,-1140,4,-15.00,129580,19,950.00,6460,8740,6460,8740,6460,7600,6820.00,0.00,0,0,7600,7600,7600,7600,7600,7600,7600,1,1140,100,4560,10,1,1477839,95,0.00,0.00,12,0.00,0.00,0.00,10500,20250114,-38.48,6460,20250116,0.00,10500,-38.48,20250114,6460,0.00,20250116,10500,-38.48,20250114,6460,0.00,20250116,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250116,141141,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6460,-1140,4,-15.00,129580,19,950.00,6460,8740,6460,8740,6460,7600,6820.00,0.00,0,0,7600,7600,7600,7600,7600,7600,7600,1,1140,100,4560,10,1,1477839,95,0.00,0.00,12,0.00,0.00,0.00,10500,20250114,-38.48,6460,20250116,0.00,10500,-38.48,20250114,6460,0.00,20250116,10500,-38.48,20250114,6460,0.00,20250116,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250116,131141,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6460,-1140,4,-15.00,129580,19,950.00,6460,8740,6460,8740,6460,7600,6820.00,0.00,0,0,7600,7600,7600,7600,7600,7600,7600,1,1140,100,4560,10,1,1477839,95,0.00,0.00,12,0.00,0.00,0.00,10500,20250114,-38.48,6460,20250116,0.00,10500,-38.48,20250114,6460,0.00,20250116,10500,-38.48,20250114,6460,0.00,20250116,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250116,121141,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6460,-1140,4,-15.00,90820,13,650.00,6460,8740,6460,8740,6460,7600,6986.15,0.00,0,0,7600,7600,7600,7600,7600,7600,7600,1,1140,100,4560,10,1,1477839,95,0.00,0.00,12,0.00,0.00,0.00,10500,20250114,-38.48,6460,20250116,0.00,10500,-38.48,20250114,6460,0.00,20250116,10500,-38.48,20250114,6460,0.00,20250116,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250116,111141,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6460,-1140,4,-15.00,90820,13,650.00,6460,8740,6460,8740,6460,7600,6986.15,0.00,0,0,7600,7600,7600,7600,7600,7600,7600,1,1140,100,4560,10,1,1477839,95,0.00,0.00,12,0.00,0.00,0.00,10500,20250114,-38.48,6460,20250116,0.00,10500,-38.48,20250114,6460,0.00,20250116,10500,-38.48,20250114,6460,0.00,20250116,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250116,101143,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6460,-1140,4,-15.00,64980,9,450.00,6460,8740,6460,8740,6460,7600,7220.00,0.00,0,0,7600,7600,7600,7600,7600,7600,7600,1,1140,100,4560,10,1,1477839,95,0.00,0.00,12,0.00,0.00,0.00,10500,20250114,-38.48,6460,20250116,0.00,10500,-38.48,20250114,6460,0.00,20250116,10500,-38.48,20250114,6460,0.00,20250116,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|
|
20250116,091145,57,100.00,KONEX,,,N,N,N,N, ,N,7600,0,3,0.00,0,0,0.00,0,0,0,8740,6460,7600,0.00,0.00,0,0,7600,7600,7600,7600,7600,7600,7600,1,1140,100,4560,10,1,1477839,112,0.00,0.00,12,0.00,0.00,0.00,10500,20250114,-27.62,7600,20250115,0.00,10500,-27.62,20250114,7600,0.00,20250115,10500,-27.62,20250114,7600,0.00,20250115,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
|