90 lines
35 KiB
CSV
90 lines
35 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
|
|
20230630,160922,00,50.00,KONEX,,,N,N,N,N,50,N,5810,-10,5,-0.17,220790,38,3800.00,5820,5820,5810,6690,4950,5820,5810.26,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.15,12,0.00,-1569.00,713.00,7850,20221031,-25.99,4245,20230626,36.87,7480,-22.33,20230302,4245,36.87,20230626,7850,-25.99,20221031,4245,36.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230630,150923,00,50.00,KONEX,,,N,N,N,N,50,N,5810,-10,5,-0.17,220790,38,3800.00,5820,5820,5810,6690,4950,5820,5810.26,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.15,12,0.00,-1569.00,713.00,7850,20221031,-25.99,4245,20230626,36.87,7480,-22.33,20230302,4245,36.87,20230626,7850,-25.99,20221031,4245,36.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230630,140921,00,50.00,KONEX,,,N,N,N,N,50,N,5810,-10,5,-0.17,220790,38,3800.00,5820,5820,5810,6690,4950,5820,5810.26,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.15,12,0.00,-1569.00,713.00,7850,20221031,-25.99,4245,20230626,36.87,7480,-22.33,20230302,4245,36.87,20230626,7850,-25.99,20221031,4245,36.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230630,130921,00,50.00,KONEX,,,N,N,N,N,50,N,5810,-10,5,-0.17,220790,38,3800.00,5820,5820,5810,6690,4950,5820,5810.26,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.15,12,0.00,-1569.00,713.00,7850,20221031,-25.99,4245,20230626,36.87,7480,-22.33,20230302,4245,36.87,20230626,7850,-25.99,20221031,4245,36.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230630,120918,00,50.00,KONEX,,,N,N,N,N,50,N,5810,-10,5,-0.17,220790,38,3800.00,5820,5820,5810,6690,4950,5820,5810.26,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.15,12,0.00,-1569.00,713.00,7850,20221031,-25.99,4245,20230626,36.87,7480,-22.33,20230302,4245,36.87,20230626,7850,-25.99,20221031,4245,36.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230630,110920,00,50.00,KONEX,,,N,N,N,N,50,N,5810,-10,5,-0.17,220790,38,3800.00,5820,5820,5810,6690,4950,5820,5810.26,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.15,12,0.00,-1569.00,713.00,7850,20221031,-25.99,4245,20230626,36.87,7480,-22.33,20230302,4245,36.87,20230626,7850,-25.99,20221031,4245,36.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230630,100922,00,50.00,KONEX,,,N,N,N,N,50,N,5820,0,3,0.00,5820,1,100.00,5820,5820,5820,6690,4950,5820,5820.00,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230630,090921,00,50.00,KONEX,,,N,N,N,N,50,N,5820,0,3,0.00,5820,1,100.00,5820,5820,5820,6690,4950,5820,5820.00,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230629,160916,00,50.00,KONEX,,,N,N,N,N,50,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230629,150917,00,50.00,KONEX,,,N,N,N,N,50,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230629,140914,00,50.00,KONEX,,,N,N,N,N,50,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230629,130914,00,50.00,KONEX,,,N,N,N,N,50,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230629,120917,00,50.00,KONEX,,,N,N,N,N,50,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230629,110918,00,50.00,KONEX,,,N,N,N,N,50,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230629,100920,00,50.00,KONEX,,,N,N,N,N,50,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230629,090831,00,50.00,KONEX,,,N,N,N,N,50,N,5830,0,3,0.00,0,0,0.00,0,0,0,6700,4960,5830,0.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230628,160904,00,50.00,KONEX,,,N,N,N,N,50,N,5830,200,2,3.55,5830,1,33.33,5830,5830,5830,6470,4790,5630,5830.00,0.00,0,0,7170,6400,5620,4850,4070,6010,4460,10,840,500,3370,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230628,150912,00,50.00,KONEX,,,N,N,N,N,50,N,5830,200,2,3.55,5830,1,33.33,5830,5830,5830,6470,4790,5630,5830.00,0.00,0,0,7170,6400,5620,4850,4070,6010,4460,10,840,500,3370,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230628,140910,00,50.00,KONEX,,,N,N,N,N,50,N,5830,200,2,3.55,5830,1,33.33,5830,5830,5830,6470,4790,5630,5830.00,0.00,0,0,7170,6400,5620,4850,4070,6010,4460,10,840,500,3370,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230628,130910,00,50.00,KONEX,,,N,N,N,N,50,N,5830,200,2,3.55,5830,1,33.33,5830,5830,5830,6470,4790,5630,5830.00,0.00,0,0,7170,6400,5620,4850,4070,6010,4460,10,840,500,3370,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230628,120922,00,50.00,KONEX,,,N,N,N,N,50,N,5830,200,2,3.55,5830,1,33.33,5830,5830,5830,6470,4790,5630,5830.00,0.00,0,0,7170,6400,5620,4850,4070,6010,4460,10,840,500,3370,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230628,110917,00,50.00,KONEX,,,N,N,N,N,50,N,5830,200,2,3.55,5830,1,33.33,5830,5830,5830,6470,4790,5630,5830.00,0.00,0,0,7170,6400,5620,4850,4070,6010,4460,10,840,500,3370,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230628,100917,00,50.00,KONEX,,,N,N,N,N,50,N,5830,200,2,3.55,5830,1,33.33,5830,5830,5830,6470,4790,5630,5830.00,0.00,0,0,7170,6400,5620,4850,4070,6010,4460,10,840,500,3370,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230628,090913,00,50.00,KONEX,,,N,N,N,N,50,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,7170,6400,5620,4850,4070,6010,4460,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230627,160912,00,50.00,KONEX,,,N,N,N,N,50,N,5630,-60,5,-1.05,16860,3,9.68,6390,6390,4840,6540,4840,5690,5620.00,0.00,0,0,6653,6171,5208,4726,3763,6412,4967,10,850,500,3410,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230627,150918,00,50.00,KONEX,,,N,N,N,N,50,N,5630,-60,5,-1.05,16860,3,9.68,6390,6390,4840,6540,4840,5690,5620.00,0.00,0,0,6653,6171,5208,4726,3763,6412,4967,10,850,500,3410,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230627,140928,00,50.00,KONEX,,,N,N,N,N,50,N,5630,-60,5,-1.05,16860,3,9.68,6390,6390,4840,6540,4840,5690,5620.00,0.00,0,0,6653,6171,5208,4726,3763,6412,4967,10,850,500,3410,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230627,130925,00,50.00,KONEX,,,N,N,N,N,50,N,5630,-60,5,-1.05,16860,3,9.68,6390,6390,4840,6540,4840,5690,5620.00,0.00,0,0,6653,6171,5208,4726,3763,6412,4967,10,850,500,3410,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230627,120927,00,50.00,KONEX,,,N,N,N,N,50,N,5630,-60,5,-1.05,16860,3,9.68,6390,6390,4840,6540,4840,5690,5620.00,0.00,0,0,6653,6171,5208,4726,3763,6412,4967,10,850,500,3410,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230627,110935,00,50.00,KONEX,,,N,N,N,N,50,N,5630,-60,5,-1.05,16860,3,9.68,6390,6390,4840,6540,4840,5690,5620.00,0.00,0,0,6653,6171,5208,4726,3763,6412,4967,10,850,500,3410,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230627,100907,00,50.00,KONEX,,,N,N,N,N,50,N,4840,-850,4,-14.94,11230,2,6.45,6390,6390,4840,6540,4840,5690,5615.00,0.00,0,0,6653,6171,5208,4726,3763,6412,4967,10,850,500,3410,5,1,1980000,96,-3.08,6.79,12,0.00,-1569.00,713.00,7850,20221031,-38.34,4245,20230626,14.02,7480,-35.29,20230302,4245,14.02,20230626,7850,-38.34,20221031,4245,14.02,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230627,090912,00,50.00,KONEX,,,N,N,N,N,50,N,6390,700,2,12.30,6390,1,3.23,6390,6390,6390,6540,4840,5690,6390.00,0.00,0,0,6653,6171,5208,4726,3763,6412,4967,10,850,500,3410,10,1,1980000,127,-4.07,8.96,12,0.00,-1569.00,713.00,7850,20221031,-18.60,4245,20230626,50.53,7480,-14.57,20230302,4245,50.53,20230626,7850,-18.60,20221031,4245,50.53,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230626,160911,00,50.00,KONEX,신저가,,N,N,N,N,50,N,5690,700,2,14.03,133040,31,5.82,4245,5690,4245,5730,4245,4990,4291.61,0.00,0,0,6830,5910,5450,4530,4070,5680,4300,10,742,500,2990,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230626,150916,00,50.00,KONEX,신저가,,N,N,N,N,50,N,5690,700,2,14.03,133040,31,5.82,4245,5690,4245,5730,4245,4990,4291.61,0.00,0,0,6830,5910,5450,4530,4070,5680,4300,10,742,500,2990,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230626,140915,00,50.00,KONEX,신저가,,N,N,N,N,50,N,5690,700,2,14.03,133040,31,5.82,4245,5690,4245,5730,4245,4990,4291.61,0.00,0,0,6830,5910,5450,4530,4070,5680,4300,10,742,500,2990,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230626,130909,00,50.00,KONEX,신저가,,N,N,N,N,50,N,5690,700,2,14.03,133040,31,5.82,4245,5690,4245,5730,4245,4990,4291.61,0.00,0,0,6830,5910,5450,4530,4070,5680,4300,10,742,500,2990,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230626,120911,00,50.00,KONEX,신저가,,N,N,N,N,50,N,5690,700,2,14.03,133040,31,5.82,4245,5690,4245,5730,4245,4990,4291.61,0.00,0,0,6830,5910,5450,4530,4070,5680,4300,10,742,500,2990,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230626,110910,00,50.00,KONEX,신저가,,N,N,N,N,50,N,5690,700,2,14.03,133040,31,5.82,4245,5690,4245,5730,4245,4990,4291.61,0.00,0,0,6830,5910,5450,4530,4070,5680,4300,10,742,500,2990,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230626,100910,00,50.00,KONEX,신저가,,N,N,N,N,50,N,5690,700,2,14.03,133040,31,5.82,4245,5690,4245,5730,4245,4990,4291.61,0.00,0,0,6830,5910,5450,4530,4070,5680,4300,10,742,500,2990,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230626,090913,00,50.00,KONEX,신저가,,N,N,N,N,50,N,5690,700,2,14.03,133040,31,5.82,4245,5690,4245,5730,4245,4990,4291.61,0.00,0,0,6830,5910,5450,4530,4070,5680,4300,10,742,500,2990,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230623,182019,00,50.00,KONEX,,,N,N,N,N,50,N,4990,-880,4,-14.99,3154330,533,4441.67,6370,6370,4990,6750,4990,5870,5918.07,0.00,0,0,5883,5876,5873,5866,5863,5875,5865,10,880,500,3520,5,1,1980000,99,-3.18,7.00,12,0.03,-1569.00,713.00,7850,20221031,-36.43,4370,20230612,14.19,7480,-33.29,20230302,4370,14.19,20230612,7850,-36.43,20221031,4370,14.19,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230623,140730,00,50.00,KONEX,,,N,N,N,N,50,N,6290,420,2,7.16,2388280,380,3166.67,6370,6370,6280,6750,4990,5870,6284.95,0.00,0,0,5883,5876,5873,5866,5863,5875,5865,10,880,500,3520,10,1,1980000,125,-4.01,8.82,12,0.02,-1569.00,713.00,7850,20221031,-19.87,4370,20230612,43.94,7480,-15.91,20230302,4370,43.94,20230612,7850,-19.87,20221031,4370,43.94,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230622,160708,00,50.00,KONEX,,,N,N,N,N,50,N,5870,120,2,2.09,70450,12,26.67,5880,5880,5870,6610,4890,5750,5870.83,0.00,0,0,6430,6090,5410,5070,4390,6260,5240,10,860,500,3450,10,1,1980000,116,-3.74,8.23,12,0.00,-1569.00,713.00,7850,20221031,-25.22,4370,20230612,34.32,7480,-21.52,20230302,4370,34.32,20230612,7850,-25.22,20221031,4370,34.32,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230622,150717,00,50.00,KONEX,,,N,N,N,N,50,N,5870,120,2,2.09,70450,12,26.67,5880,5880,5870,6610,4890,5750,5870.83,0.00,0,0,6430,6090,5410,5070,4390,6260,5240,10,860,500,3450,10,1,1980000,116,-3.74,8.23,12,0.00,-1569.00,713.00,7850,20221031,-25.22,4370,20230612,34.32,7480,-21.52,20230302,4370,34.32,20230612,7850,-25.22,20221031,4370,34.32,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230622,140707,00,50.00,KONEX,,,N,N,N,N,50,N,5880,130,2,2.26,5880,1,2.22,5880,5880,5880,6610,4890,5750,5880.00,0.00,0,0,6430,6090,5410,5070,4390,6260,5240,10,860,500,3450,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4370,20230612,34.55,7480,-21.39,20230302,4370,34.55,20230612,7850,-25.10,20221031,4370,34.55,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230622,130933,00,50.00,KONEX,,,N,N,N,N,50,N,5880,130,2,2.26,5880,1,2.22,5880,5880,5880,6610,4890,5750,5880.00,0.00,0,0,6430,6090,5410,5070,4390,6260,5240,10,860,500,3450,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4370,20230612,34.55,7480,-21.39,20230302,4370,34.55,20230612,7850,-25.10,20221031,4370,34.55,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230622,120315,00,50.00,KONEX,,,N,N,N,N,50,N,5880,130,2,2.26,5880,1,2.22,5880,5880,5880,6610,4890,5750,5880.00,0.00,0,0,6430,6090,5410,5070,4390,6260,5240,10,860,500,3450,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4370,20230612,34.55,7480,-21.39,20230302,4370,34.55,20230612,7850,-25.10,20221031,4370,34.55,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230622,110540,00,50.00,KONEX,,,N,N,N,N,50,N,5880,130,2,2.26,5880,1,2.22,5880,5880,5880,6610,4890,5750,5880.00,0.00,0,0,6430,6090,5410,5070,4390,6260,5240,10,860,500,3450,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4370,20230612,34.55,7480,-21.39,20230302,4370,34.55,20230612,7850,-25.10,20221031,4370,34.55,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230622,100956,00,50.00,KONEX,,,N,N,N,N,50,N,5880,130,2,2.26,5880,1,2.22,5880,5880,5880,6610,4890,5750,5880.00,0.00,0,0,6430,6090,5410,5070,4390,6260,5240,10,860,500,3450,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4370,20230612,34.55,7480,-21.39,20230302,4370,34.55,20230612,7850,-25.10,20221031,4370,34.55,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230622,090911,00,50.00,KONEX,,,N,N,N,N,50,N,5880,130,2,2.26,5880,1,2.22,5880,5880,5880,6610,4890,5750,5880.00,0.00,0,0,6430,6090,5410,5070,4390,6260,5240,10,860,500,3450,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4370,20230612,34.55,7480,-21.39,20230302,4370,34.55,20230612,7850,-25.10,20221031,4370,34.55,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230621,160620,00,50.00,KONEX,,,N,N,N,N,50,N,5750,190,2,3.42,219055,45,375.00,5560,5750,4730,6390,4730,5560,4867.89,0.00,0,0,6133,5846,5303,5016,4473,5575,4745,10,830,500,3330,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4370,20230612,31.58,7480,-23.13,20230302,4370,31.58,20230612,7850,-26.75,20221031,4370,31.58,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230621,150917,00,50.00,KONEX,,,N,N,N,N,50,N,5750,190,2,3.42,219055,45,375.00,5560,5750,4730,6390,4730,5560,4867.89,0.00,0,0,6133,5846,5303,5016,4473,5575,4745,10,830,500,3330,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4370,20230612,31.58,7480,-23.13,20230302,4370,31.58,20230612,7850,-26.75,20221031,4370,31.58,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230621,140845,00,50.00,KONEX,,,N,N,N,N,50,N,5750,190,2,3.42,219055,45,375.00,5560,5750,4730,6390,4730,5560,4867.89,0.00,0,0,6133,5846,5303,5016,4473,5575,4745,10,830,500,3330,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4370,20230612,31.58,7480,-23.13,20230302,4370,31.58,20230612,7850,-26.75,20221031,4370,31.58,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230621,130528,00,50.00,KONEX,,,N,N,N,N,50,N,5750,190,2,3.42,219055,45,375.00,5560,5750,4730,6390,4730,5560,4867.89,0.00,0,0,6133,5846,5303,5016,4473,5575,4745,10,830,500,3330,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4370,20230612,31.58,7480,-23.13,20230302,4370,31.58,20230612,7850,-26.75,20221031,4370,31.58,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230621,120354,00,50.00,KONEX,,,N,N,N,N,50,N,5750,190,2,3.42,219055,45,375.00,5560,5750,4730,6390,4730,5560,4867.89,0.00,0,0,6133,5846,5303,5016,4473,5575,4745,10,830,500,3330,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4370,20230612,31.58,7480,-23.13,20230302,4370,31.58,20230612,7850,-26.75,20221031,4370,31.58,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230621,110351,00,50.00,KONEX,,,N,N,N,N,50,N,4730,-830,4,-14.93,38280,7,58.33,5560,5750,4730,6390,4730,5560,5468.57,0.00,0,0,6133,5846,5303,5016,4473,5575,4745,10,830,500,3330,5,1,1980000,94,-3.01,6.63,12,0.00,-1569.00,713.00,7850,20221031,-39.75,4370,20230612,8.24,7480,-36.76,20230302,4370,8.24,20230612,7850,-39.75,20221031,4370,8.24,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230621,101029,00,50.00,KONEX,,,N,N,N,N,50,N,4730,-830,4,-14.93,38280,7,58.33,5560,5750,4730,6390,4730,5560,5468.57,0.00,0,0,6133,5846,5303,5016,4473,5575,4745,10,830,500,3330,5,1,1980000,94,-3.01,6.63,12,0.00,-1569.00,713.00,7850,20221031,-39.75,4370,20230612,8.24,7480,-36.76,20230302,4370,8.24,20230612,7850,-39.75,20221031,4370,8.24,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230621,090302,00,50.00,KONEX,,,N,N,N,N,50,N,5560,0,3,0.00,0,0,0.00,0,0,0,6390,4730,5560,0.00,0.00,0,0,6133,5846,5303,5016,4473,5575,4745,10,830,500,3330,10,1,1980000,110,-3.54,7.80,12,0.00,-1569.00,713.00,7850,20221031,-29.17,4370,20230612,27.23,7480,-25.67,20230302,4370,27.23,20230612,7850,-29.17,20221031,4370,27.23,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230620,160453,00,50.00,KONEX,,,N,N,N,N,50,N,5560,-30,5,-0.54,65390,12,300.00,5590,5590,4760,6420,4760,5590,5449.17,0.00,0,0,6410,6000,5360,4950,4310,5680,4630,10,830,500,3350,10,1,1980000,110,-3.54,7.80,12,0.00,-1569.00,713.00,7850,20221031,-29.17,4370,20230612,27.23,7480,-25.67,20230302,4370,27.23,20230612,7850,-29.17,20221031,4370,27.23,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230620,150135,00,50.00,KONEX,,,N,N,N,N,50,N,5560,-30,5,-0.54,65390,12,300.00,5590,5590,4760,6420,4760,5590,5449.17,0.00,0,0,6410,6000,5360,4950,4310,5680,4630,10,830,500,3350,10,1,1980000,110,-3.54,7.80,12,0.00,-1569.00,713.00,7850,20221031,-29.17,4370,20230612,27.23,7480,-25.67,20230302,4370,27.23,20230612,7850,-29.17,20221031,4370,27.23,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230620,140922,00,50.00,KONEX,,,N,N,N,N,50,N,5590,0,3,0.00,50310,9,225.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,6410,6000,5360,4950,4310,5680,4630,10,830,500,3350,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230620,130840,00,50.00,KONEX,,,N,N,N,N,50,N,5590,0,3,0.00,11180,2,50.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,6410,6000,5360,4950,4310,5680,4630,10,830,500,3350,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230620,120214,00,50.00,KONEX,,,N,N,N,N,50,N,5590,0,3,0.00,11180,2,50.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,6410,6000,5360,4950,4310,5680,4630,10,830,500,3350,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230620,110816,00,50.00,KONEX,,,N,N,N,N,50,N,5590,0,3,0.00,11180,2,50.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,6410,6000,5360,4950,4310,5680,4630,10,830,500,3350,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230620,100402,00,50.00,KONEX,,,N,N,N,N,50,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,6410,6000,5360,4950,4310,5680,4630,10,830,500,3350,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230620,090826,00,50.00,KONEX,,,N,N,N,N,50,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,6410,6000,5360,4950,4310,5680,4630,10,830,500,3350,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230619,160457,00,50.00,KONEX,,,N,N,N,N,50,N,5590,40,2,0.72,21670,4,3.33,5770,5770,4720,6380,4720,5550,5417.50,0.00,0,0,6596,6072,5356,4832,4116,5715,4475,10,830,500,3330,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230619,150927,00,50.00,KONEX,,,N,N,N,N,50,N,5590,40,2,0.72,21670,4,3.33,5770,5770,4720,6380,4720,5550,5417.50,0.00,0,0,6596,6072,5356,4832,4116,5715,4475,10,830,500,3330,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230619,140453,00,50.00,KONEX,,,N,N,N,N,50,N,5590,40,2,0.72,21670,4,3.33,5770,5770,4720,6380,4720,5550,5417.50,0.00,0,0,6596,6072,5356,4832,4116,5715,4475,10,830,500,3330,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230619,130522,00,50.00,KONEX,,,N,N,N,N,50,N,5590,40,2,0.72,21670,4,3.33,5770,5770,4720,6380,4720,5550,5417.50,0.00,0,0,6596,6072,5356,4832,4116,5715,4475,10,830,500,3330,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230619,120524,00,50.00,KONEX,,,N,N,N,N,50,N,5590,40,2,0.72,21670,4,3.33,5770,5770,4720,6380,4720,5550,5417.50,0.00,0,0,6596,6072,5356,4832,4116,5715,4475,10,830,500,3330,10,1,1980000,111,-3.56,7.84,12,0.00,-1569.00,713.00,7850,20221031,-28.79,4370,20230612,27.92,7480,-25.27,20230302,4370,27.92,20230612,7850,-28.79,20221031,4370,27.92,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230619,110545,00,50.00,KONEX,,,N,N,N,N,50,N,5770,220,2,3.96,5770,1,0.83,5770,5770,5770,6380,4720,5550,5770.00,0.00,0,0,6596,6072,5356,4832,4116,5715,4475,10,830,500,3330,10,1,1980000,114,-3.68,8.09,12,0.00,-1569.00,713.00,7850,20221031,-26.50,4370,20230612,32.04,7480,-22.86,20230302,4370,32.04,20230612,7850,-26.50,20221031,4370,32.04,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230619,101005,00,50.00,KONEX,,,N,N,N,N,50,N,5770,220,2,3.96,5770,1,0.83,5770,5770,5770,6380,4720,5550,5770.00,0.00,0,0,6596,6072,5356,4832,4116,5715,4475,10,830,500,3330,10,1,1980000,114,-3.68,8.09,12,0.00,-1569.00,713.00,7850,20221031,-26.50,4370,20230612,32.04,7480,-22.86,20230302,4370,32.04,20230612,7850,-26.50,20221031,4370,32.04,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230619,090259,00,50.00,KONEX,,,N,N,N,N,50,N,5550,0,3,0.00,0,0,0.00,0,0,0,6380,4720,5550,0.00,0.00,0,0,6596,6072,5356,4832,4116,5715,4475,10,830,500,3330,10,1,1980000,110,-3.54,7.78,12,0.00,-1569.00,713.00,7850,20221031,-29.30,4370,20230612,27.00,7480,-25.80,20230302,4370,27.00,20230612,7850,-29.30,20221031,4370,27.00,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230616,160243,00,50.00,KONEX,,,N,N,N,N,50,N,5550,100,2,1.83,558950,120,121.21,5880,5880,4640,6260,4640,5450,4657.92,0.00,0,0,5776,5612,5526,5362,5276,5570,5320,10,810,500,3270,10,1,1980000,110,-3.54,7.78,12,0.01,-1569.00,713.00,7850,20221031,-29.30,4370,20230612,27.00,7480,-25.80,20230302,4370,27.00,20230612,7850,-29.30,20221031,4370,27.00,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230616,150641,00,50.00,KONEX,,,N,N,N,N,50,N,4640,-810,4,-14.86,553400,119,120.20,5880,5880,4640,6260,4640,5450,4650.42,0.00,0,0,5776,5612,5526,5362,5276,5570,5320,10,810,500,3270,5,1,1980000,92,-2.96,6.51,12,0.01,-1569.00,713.00,7850,20221031,-40.89,4370,20230612,6.18,7480,-37.97,20230302,4370,6.18,20230612,7850,-40.89,20221031,4370,6.18,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230616,140929,00,50.00,KONEX,,,N,N,N,N,50,N,4640,-810,4,-14.86,15160,3,3.03,5880,5880,4640,6260,4640,5450,5053.33,0.00,0,0,5776,5612,5526,5362,5276,5570,5320,10,810,500,3270,5,1,1980000,92,-2.96,6.51,12,0.00,-1569.00,713.00,7850,20221031,-40.89,4370,20230612,6.18,7480,-37.97,20230302,4370,6.18,20230612,7850,-40.89,20221031,4370,6.18,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230616,130339,00,50.00,KONEX,,,N,N,N,N,50,N,5880,430,2,7.89,5880,1,1.01,5880,5880,5880,6260,4640,5450,5880.00,0.00,0,0,5776,5612,5526,5362,5276,5570,5320,10,810,500,3270,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4370,20230612,34.55,7480,-21.39,20230302,4370,34.55,20230612,7850,-25.10,20221031,4370,34.55,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230616,120611,00,50.00,KONEX,,,N,N,N,N,50,N,5880,430,2,7.89,5880,1,1.01,5880,5880,5880,6260,4640,5450,5880.00,0.00,0,0,5776,5612,5526,5362,5276,5570,5320,10,810,500,3270,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4370,20230612,34.55,7480,-21.39,20230302,4370,34.55,20230612,7850,-25.10,20221031,4370,34.55,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230616,110712,00,50.00,KONEX,,,N,N,N,N,50,N,5880,430,2,7.89,5880,1,1.01,5880,5880,5880,6260,4640,5450,5880.00,0.00,0,0,5776,5612,5526,5362,5276,5570,5320,10,810,500,3270,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4370,20230612,34.55,7480,-21.39,20230302,4370,34.55,20230612,7850,-25.10,20221031,4370,34.55,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230616,100141,00,50.00,KONEX,,,N,N,N,N,50,N,5880,430,2,7.89,5880,1,1.01,5880,5880,5880,6260,4640,5450,5880.00,0.00,0,0,5776,5612,5526,5362,5276,5570,5320,10,810,500,3270,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4370,20230612,34.55,7480,-21.39,20230302,4370,34.55,20230612,7850,-25.10,20221031,4370,34.55,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230616,090411,00,50.00,KONEX,,,N,N,N,N,50,N,5450,0,3,0.00,0,0,0.00,0,0,0,6260,4640,5450,0.00,0.00,0,0,5776,5612,5526,5362,5276,5570,5320,10,810,500,3270,10,1,1980000,108,-3.47,7.64,12,0.00,-1569.00,713.00,7850,20221031,-30.57,4370,20230612,24.71,7480,-27.14,20230302,4370,24.71,20230612,7850,-30.57,20221031,4370,24.71,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230615,150301,00,50.00,KONEX,,,N,N,N,N,50,N,5450,480,2,9.66,543720,99,1100.00,5690,5690,5440,5710,4225,4970,5492.12,0.00,0,0,6316,5642,5306,4632,4296,5475,4465,10,742,500,2980,10,1,1980000,108,-3.47,7.64,12,0.00,-1569.00,713.00,7850,20221031,-30.57,4370,20230612,24.71,7480,-27.14,20230302,4370,24.71,20230612,7850,-30.57,20221031,4370,24.71,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230615,140833,00,50.00,KONEX,,,N,N,N,N,50,N,5450,480,2,9.66,543720,99,1100.00,5690,5690,5440,5710,4225,4970,5492.12,0.00,0,0,6316,5642,5306,4632,4296,5475,4465,10,742,500,2980,10,1,1980000,108,-3.47,7.64,12,0.00,-1569.00,713.00,7850,20221031,-30.57,4370,20230612,24.71,7480,-27.14,20230302,4370,24.71,20230612,7850,-30.57,20221031,4370,24.71,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230615,130431,00,50.00,KONEX,,,N,N,N,N,50,N,5490,520,2,10.46,167710,30,333.33,5690,5690,5490,5710,4225,4970,5590.33,0.00,0,0,6316,5642,5306,4632,4296,5475,4465,10,742,500,2980,10,1,1980000,109,-3.50,7.70,12,0.00,-1569.00,713.00,7850,20221031,-30.06,4370,20230612,25.63,7480,-26.60,20230302,4370,25.63,20230612,7850,-30.06,20221031,4370,25.63,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230615,120113,00,50.00,KONEX,,,N,N,N,N,50,N,5580,610,2,12.27,112810,20,222.22,5690,5690,5580,5710,4225,4970,5640.50,0.00,0,0,6316,5642,5306,4632,4296,5475,4465,10,742,500,2980,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4370,20230612,27.69,7480,-25.40,20230302,4370,27.69,20230612,7850,-28.92,20221031,4370,27.69,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230615,110416,00,50.00,KONEX,,,N,N,N,N,50,N,5690,720,2,14.49,62590,11,122.22,5690,5690,5690,5710,4225,4970,5690.00,0.00,0,0,6316,5642,5306,4632,4296,5475,4465,10,742,500,2980,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4370,20230612,30.21,7480,-23.93,20230302,4370,30.21,20230612,7850,-27.52,20221031,4370,30.21,20230612,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|
|
20230611,184608,00,50.00,KONEX,,,N,N,N,N,50,N,5130,-900,4,-14.93,88360,17,566.67,6280,6280,5130,6930,5130,6030,5197.65,0.00,0,0,6823,6426,5883,5486,4943,6155,5215,10,900,500,3610,10,1,1980000,102,-3.27,7.19,12,0.00,-1569.00,713.00,7850,20221031,-34.65,4760,20230530,7.77,7480,-31.42,20230302,4760,7.77,20230530,7850,-34.65,20221031,4760,7.77,20230530,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
|