2025-02-06 23:16:41 +09:00
|
|
|
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
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,160849,57,100.00,KONEX,,,N,N,N,N, ,N,768,-2,5,-0.26,523424,781,34.34,799,799,655,885,655,770,670.20,0.00,0,0,842,806,734,698,626,824,716,37,115,500,460,1,1,7439986,57,14.22,0.27,12,0.01,54.00,2863.00,2195,20240726,-65.01,530,20250203,44.91,1095,-29.86,20250116,530,44.91,20250203,2195,-65.01,20240726,530,44.91,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,150853,57,100.00,KONEX,,,N,N,N,N, ,N,780,10,2,1.30,446624,681,29.95,799,799,655,885,655,770,655.84,0.00,0,0,842,806,734,698,626,824,716,37,115,500,460,1,1,7439986,58,14.44,0.27,12,0.01,54.00,2863.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,140855,57,100.00,KONEX,,,N,N,N,N, ,N,780,10,2,1.30,446624,681,29.95,799,799,655,885,655,770,655.84,0.00,0,0,842,806,734,698,626,824,716,37,115,500,460,1,1,7439986,58,14.44,0.27,12,0.01,54.00,2863.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,130850,57,100.00,KONEX,,,N,N,N,N, ,N,780,10,2,1.30,446624,681,29.95,799,799,655,885,655,770,655.84,0.00,0,0,842,806,734,698,626,824,716,37,115,500,460,1,1,7439986,58,14.44,0.27,12,0.01,54.00,2863.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,120847,57,100.00,KONEX,,,N,N,N,N, ,N,655,-115,4,-14.94,275544,420,18.47,799,799,655,885,655,770,656.06,0.00,0,0,842,806,734,698,626,824,716,37,115,500,460,1,1,7439986,49,12.13,0.23,12,0.01,54.00,2863.00,2195,20240726,-70.16,530,20250203,23.58,1095,-40.18,20250116,530,23.58,20250203,2195,-70.16,20240726,530,23.58,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,110847,57,100.00,KONEX,,,N,N,N,N, ,N,770,0,3,0.00,0,0,0.00,0,0,0,885,655,770,0.00,0.00,0,0,842,806,734,698,626,824,716,37,115,500,460,1,1,7439986,57,14.26,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,100845,57,100.00,KONEX,,,N,N,N,N, ,N,770,0,3,0.00,0,0,0.00,0,0,0,885,655,770,0.00,0.00,0,0,842,806,734,698,626,824,716,37,115,500,460,1,1,7439986,57,14.26,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,090849,57,100.00,KONEX,,,N,N,N,N, ,N,770,0,3,0.00,0,0,0.00,0,0,0,885,655,770,0.00,0.00,0,0,842,806,734,698,626,824,716,37,115,500,460,1,1,7439986,57,14.26,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160840,57,100.00,KONEX,,,N,N,N,N, ,N,770,-8,5,-1.03,1506196,2274,2251.49,664,770,662,894,662,778,662.36,0.00,0,0,876,826,802,752,728,815,741,37,116,500,460,1,1,7439986,57,14.26,0.27,12,0.03,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,150840,57,100.00,KONEX,,,N,N,N,N, ,N,770,-8,5,-1.03,1506196,2274,2251.49,664,770,662,894,662,778,662.36,0.00,0,0,876,826,802,752,728,815,741,37,116,500,460,1,1,7439986,57,14.26,0.27,12,0.03,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,140843,57,100.00,KONEX,,,N,N,N,N, ,N,770,-8,5,-1.03,1506196,2274,2251.49,664,770,662,894,662,778,662.36,0.00,0,0,876,826,802,752,728,815,741,37,116,500,460,1,1,7439986,57,14.26,0.27,12,0.03,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,130841,57,100.00,KONEX,,,N,N,N,N, ,N,770,-8,5,-1.03,1506196,2274,2251.49,664,770,662,894,662,778,662.36,0.00,0,0,876,826,802,752,728,815,741,37,116,500,460,1,1,7439986,57,14.26,0.27,12,0.03,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,120837,57,100.00,KONEX,,,N,N,N,N, ,N,770,-8,5,-1.03,1506196,2274,2251.49,664,770,662,894,662,778,662.36,0.00,0,0,876,826,802,752,728,815,741,37,116,500,460,1,1,7439986,57,14.26,0.27,12,0.03,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,110845,57,100.00,KONEX,,,N,N,N,N, ,N,770,-8,5,-1.03,1506196,2274,2251.49,664,770,662,894,662,778,662.36,0.00,0,0,876,826,802,752,728,815,741,37,116,500,460,1,1,7439986,57,14.26,0.27,12,0.03,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,100908,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,876,826,802,752,728,815,741,37,116,500,460,1,1,7439986,58,14.41,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.56,530,20250203,46.79,1095,-28.95,20250116,530,46.79,20250203,2195,-64.56,20240726,530,46.79,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,090913,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,876,826,802,752,728,815,741,37,116,500,460,1,1,7439986,58,14.41,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.56,530,20250203,46.79,1095,-28.95,20250116,530,46.79,20250203,2195,-64.56,20240726,530,46.79,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160841,57,100.00,KONEX,,,N,N,N,N, ,N,778,35,2,4.71,78652,101,505.00,852,852,778,854,632,743,778.73,0.00,0,0,743,743,743,743,743,743,743,37,111,500,440,1,1,7439986,58,14.41,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.56,530,20250203,46.79,1095,-28.95,20250116,530,46.79,20250203,2195,-64.56,20240726,530,46.79,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,150843,57,100.00,KONEX,,,N,N,N,N, ,N,852,109,2,14.67,852,1,5.00,852,852,852,854,632,743,852.00,0.00,0,0,743,743,743,743,743,743,743,37,111,500,440,1,1,7439986,63,15.78,0.30,12,0.00,54.00,2863.00,2195,20240726,-61.18,530,20250203,60.75,1095,-22.19,20250116,530,60.75,20250203,2195,-61.18,20240726,530,60.75,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,140843,57,100.00,KONEX,,,N,N,N,N, ,N,852,109,2,14.67,852,1,5.00,852,852,852,854,632,743,852.00,0.00,0,0,743,743,743,743,743,743,743,37,111,500,440,1,1,7439986,63,15.78,0.30,12,0.00,54.00,2863.00,2195,20240726,-61.18,530,20250203,60.75,1095,-22.19,20250116,530,60.75,20250203,2195,-61.18,20240726,530,60.75,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,130841,57,100.00,KONEX,,,N,N,N,N, ,N,852,109,2,14.67,852,1,5.00,852,852,852,854,632,743,852.00,0.00,0,0,743,743,743,743,743,743,743,37,111,500,440,1,1,7439986,63,15.78,0.30,12,0.00,54.00,2863.00,2195,20240726,-61.18,530,20250203,60.75,1095,-22.19,20250116,530,60.75,20250203,2195,-61.18,20240726,530,60.75,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,120841,57,100.00,KONEX,,,N,N,N,N, ,N,852,109,2,14.67,852,1,5.00,852,852,852,854,632,743,852.00,0.00,0,0,743,743,743,743,743,743,743,37,111,500,440,1,1,7439986,63,15.78,0.30,12,0.00,54.00,2863.00,2195,20240726,-61.18,530,20250203,60.75,1095,-22.19,20250116,530,60.75,20250203,2195,-61.18,20240726,530,60.75,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,110839,57,100.00,KONEX,,,N,N,N,N, ,N,852,109,2,14.67,852,1,5.00,852,852,852,854,632,743,852.00,0.00,0,0,743,743,743,743,743,743,743,37,111,500,440,1,1,7439986,63,15.78,0.30,12,0.00,54.00,2863.00,2195,20240726,-61.18,530,20250203,60.75,1095,-22.19,20250116,530,60.75,20250203,2195,-61.18,20240726,530,60.75,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,100837,57,100.00,KONEX,,,N,N,N,N, ,N,743,0,3,0.00,0,0,0.00,0,0,0,854,632,743,0.00,0.00,0,0,743,743,743,743,743,743,743,37,111,500,440,1,1,7439986,55,13.76,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.15,530,20250203,40.19,1095,-32.15,20250116,530,40.19,20250203,2195,-66.15,20240726,530,40.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,090846,57,100.00,KONEX,,,N,N,N,N, ,N,743,0,3,0.00,0,0,0.00,0,0,0,854,632,743,0.00,0.00,0,0,743,743,743,743,743,743,743,37,111,500,440,1,1,7439986,55,13.76,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.15,530,20250203,40.19,1095,-32.15,20250116,530,40.19,20250203,2195,-66.15,20240726,530,40.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160834,57,100.00,KONEX,,,N,N,N,N, ,N,743,-131,4,-14.99,14860,20,12.35,743,743,743,1005,743,874,743.00,0.00,0,0,1024,949,800,725,576,986,762,37,131,500,520,1,1,7439986,55,13.76,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.15,530,20250203,40.19,1095,-32.15,20250116,530,40.19,20250203,2195,-66.15,20240726,530,40.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,150835,57,100.00,KONEX,,,N,N,N,N, ,N,743,-131,4,-14.99,14860,20,12.35,743,743,743,1005,743,874,743.00,0.00,0,0,1024,949,800,725,576,986,762,37,131,500,520,1,1,7439986,55,13.76,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.15,530,20250203,40.19,1095,-32.15,20250116,530,40.19,20250203,2195,-66.15,20240726,530,40.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,140833,57,100.00,KONEX,,,N,N,N,N, ,N,743,-131,4,-14.99,14860,20,12.35,743,743,743,1005,743,874,743.00,0.00,0,0,1024,949,800,725,576,986,762,37,131,500,520,1,1,7439986,55,13.76,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.15,530,20250203,40.19,1095,-32.15,20250116,530,40.19,20250203,2195,-66.15,20240726,530,40.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,130838,57,100.00,KONEX,,,N,N,N,N, ,N,743,-131,4,-14.99,14860,20,12.35,743,743,743,1005,743,874,743.00,0.00,0,0,1024,949,800,725,576,986,762,37,131,500,520,1,1,7439986,55,13.76,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.15,530,20250203,40.19,1095,-32.15,20250116,530,40.19,20250203,2195,-66.15,20240726,530,40.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,120835,57,100.00,KONEX,,,N,N,N,N, ,N,743,-131,4,-14.99,14860,20,12.35,743,743,743,1005,743,874,743.00,0.00,0,0,1024,949,800,725,576,986,762,37,131,500,520,1,1,7439986,55,13.76,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.15,530,20250203,40.19,1095,-32.15,20250116,530,40.19,20250203,2195,-66.15,20240726,530,40.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,110834,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,1024,949,800,725,576,986,762,37,131,500,520,1,1,7439986,65,16.19,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.18,530,20250203,64.91,1095,-20.18,20250116,530,64.91,20250203,2195,-60.18,20240726,530,64.91,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,100832,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,1024,949,800,725,576,986,762,37,131,500,520,1,1,7439986,65,16.19,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.18,530,20250203,64.91,1095,-20.18,20250116,530,64.91,20250203,2195,-60.18,20240726,530,64.91,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,090838,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,1024,949,800,725,576,986,762,37,131,500,520,1,1,7439986,65,16.19,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.18,530,20250203,64.91,1095,-20.18,20250116,530,64.91,20250203,2195,-60.18,20240726,530,64.91,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160828,57,100.00,KONEX,,,N,N,N,N, ,N,874,111,2,14.55,135154,162,83.94,651,875,651,877,649,763,834.28,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.19,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.18,530,20250203,64.91,1095,-20.18,20250116,530,64.91,20250203,2195,-60.18,20240726,530,64.91,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,150827,57,100.00,KONEX,,,N,N,N,N, ,N,875,112,2,14.68,47754,62,32.12,651,875,651,877,649,763,770.23,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.20,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.14,530,20250203,65.09,1095,-20.09,20250116,530,65.09,20250203,2195,-60.14,20240726,530,65.09,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,140826,57,100.00,KONEX,,,N,N,N,N, ,N,875,112,2,14.68,47754,62,32.12,651,875,651,877,649,763,770.23,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.20,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.14,530,20250203,65.09,1095,-20.09,20250116,530,65.09,20250203,2195,-60.14,20240726,530,65.09,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,130828,57,100.00,KONEX,,,N,N,N,N, ,N,875,112,2,14.68,47754,62,32.12,651,875,651,877,649,763,770.23,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.20,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.14,530,20250203,65.09,1095,-20.09,20250116,530,65.09,20250203,2195,-60.14,20240726,530,65.09,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,120825,57,100.00,KONEX,,,N,N,N,N, ,N,875,112,2,14.68,46228,60,31.09,651,875,651,877,649,763,770.47,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.20,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.14,530,20250203,65.09,1095,-20.09,20250116,530,65.09,20250203,2195,-60.14,20240726,530,65.09,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,110822,57,100.00,KONEX,,,N,N,N,N, ,N,875,112,2,14.68,25900,36,18.65,651,875,651,877,649,763,719.44,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.20,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.14,530,20250203,65.09,1095,-20.09,20250116,530,65.09,20250203,2195,-60.14,20240726,530,65.09,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,100823,57,100.00,KONEX,,,N,N,N,N, ,N,763,0,3,0.00,0,0,0.00,0,0,0,877,649,763,0.00,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,090829,57,100.00,KONEX,,,N,N,N,N, ,N,763,0,3,0.00,0,0,0.00,0,0,0,877,649,763,0.00,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160821,57,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,147259,193,21.98,763,763,763,1031,763,897,763.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,150825,57,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,147259,193,21.98,763,763,763,1031,763,897,763.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,140824,57,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,147259,193,21.98,763,763,763,1031,763,897,763.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,130822,57,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,147259,193,21.98,763,763,763,1031,763,897,763.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,120824,57,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,147259,193,21.98,763,763,763,1031,763,897,763.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,110820,57,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,147259,193,21.98,763,763,763,1031,763,897,763.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,100822,57,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,15260,20,2.28,763,763,763,1031,763,897,763.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,090824,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,67,16.61,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.13,530,20250203,69.25,1095,-18.08,20250116,530,69.25,20250203,2195,-59.13,20240726,530,69.25,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160818,57,100.00,KONEX,,,N,N,N,N, ,N,897,95,2,11.85,600512,878,541.98,683,900,682,922,682,802,683.95,0.00,0,0,926,864,742,680,558,895,711,37,120,500,480,1,1,7439986,67,16.61,0.31,12,0.01,54.00,2863.00,2195,20240726,-59.13,530,20250203,69.25,1095,-18.08,20250116,530,69.25,20250203,2195,-59.13,20240726,530,69.25,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,150820,57,100.00,KONEX,,,N,N,N,N, ,N,897,95,2,11.85,598932,876,540.74,683,900,682,922,682,802,683.71,0.00,0,0,926,864,742,680,558,895,711,37,120,500,480,1,1,7439986,67,16.61,0.31,12,0.01,54.00,2863.00,2195,20240726,-59.13,530,20250203,69.25,1095,-18.08,20250116,530,69.25,20250203,2195,-59.13,20240726,530,69.25,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,140820,57,100.00,KONEX,,,N,N,N,N, ,N,899,97,2,12.09,250681,366,225.93,683,900,682,922,682,802,684.92,0.00,0,0,926,864,742,680,558,895,711,37,120,500,480,1,1,7439986,67,16.65,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.04,530,20250203,69.62,1095,-17.90,20250116,530,69.62,20250203,2195,-59.04,20240726,530,69.62,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,130818,57,100.00,KONEX,,,N,N,N,N, ,N,899,97,2,12.09,250681,366,225.93,683,900,682,922,682,802,684.92,0.00,0,0,926,864,742,680,558,895,711,37,120,500,480,1,1,7439986,67,16.65,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.04,530,20250203,69.62,1095,-17.90,20250116,530,69.62,20250203,2195,-59.04,20240726,530,69.62,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,120819,57,100.00,KONEX,,,N,N,N,N, ,N,899,97,2,12.09,250681,366,225.93,683,900,682,922,682,802,684.92,0.00,0,0,926,864,742,680,558,895,711,37,120,500,480,1,1,7439986,67,16.65,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.04,530,20250203,69.62,1095,-17.90,20250116,530,69.62,20250203,2195,-59.04,20240726,530,69.62,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,110819,57,100.00,KONEX,,,N,N,N,N, ,N,899,97,2,12.09,250681,366,225.93,683,900,682,922,682,802,684.92,0.00,0,0,926,864,742,680,558,895,711,37,120,500,480,1,1,7439986,67,16.65,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.04,530,20250203,69.62,1095,-17.90,20250116,530,69.62,20250203,2195,-59.04,20240726,530,69.62,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,100819,57,100.00,KONEX,,,N,N,N,N, ,N,900,98,2,12.22,137500,201,124.07,683,900,683,922,682,802,684.08,0.00,0,0,926,864,742,680,558,895,711,37,120,500,480,1,1,7439986,67,16.67,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.00,530,20250203,69.81,1095,-17.81,20250116,530,69.81,20250203,2195,-59.00,20240726,530,69.81,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,090823,57,100.00,KONEX,,,N,N,N,N, ,N,802,0,3,0.00,0,0,0.00,0,0,0,922,682,802,0.00,0.00,0,0,926,864,742,680,558,895,711,37,120,500,480,1,1,7439986,60,14.85,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.46,530,20250203,51.32,1095,-26.76,20250116,530,51.32,20250203,2195,-63.46,20240726,530,51.32,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160816,57,100.00,KONEX,,,N,N,N,N, ,N,802,102,2,14.57,121026,162,32.08,620,804,620,805,595,700,747.07,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.85,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.46,530,20250203,51.32,1095,-26.76,20250116,530,51.32,20250203,2195,-63.46,20240726,530,51.32,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,150818,57,100.00,KONEX,,,N,N,N,N, ,N,804,104,2,14.86,112204,151,29.90,620,804,620,805,595,700,743.07,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.89,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.37,530,20250203,51.70,1095,-26.58,20250116,530,51.70,20250203,2195,-63.37,20240726,530,51.70,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,140815,57,100.00,KONEX,,,N,N,N,N, ,N,804,104,2,14.86,112204,151,29.90,620,804,620,805,595,700,743.07,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.89,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.37,530,20250203,51.70,1095,-26.58,20250116,530,51.70,20250203,2195,-63.37,20240726,530,51.70,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,130816,57,100.00,KONEX,,,N,N,N,N, ,N,804,104,2,14.86,112204,151,29.90,620,804,620,805,595,700,743.07,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.89,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.37,530,20250203,51.70,1095,-26.58,20250116,530,51.70,20250203,2195,-63.37,20240726,530,51.70,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,120814,57,100.00,KONEX,,,N,N,N,N, ,N,804,104,2,14.86,112204,151,29.90,620,804,620,805,595,700,743.07,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.89,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.37,530,20250203,51.70,1095,-26.58,20250116,530,51.70,20250203,2195,-63.37,20240726,530,51.70,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,110816,57,100.00,KONEX,,,N,N,N,N, ,N,804,104,2,14.86,31804,51,10.10,620,804,620,805,595,700,623.61,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,50,14.89,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.37,530,20250203,51.70,1095,-26.58,20250116,530,51.70,20250203,2195,-63.37,20240726,530,51.70,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,100816,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,44,12.96,0.24,12,0.00,54.00,2863.00,2195,20240726,-68.11,530,20250203,32.08,1095,-36.07,20250116,530,32.08,20250203,2195,-68.11,20240726,530,32.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,090817,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,832,766,718,652,604,742,628,31,105,500,420,1,1,6239986,44,12.96,0.24,12,0.00,54.00,2863.00,2195,20240726,-68.11,530,20250203,32.08,1095,-36.07,20250116,530,32.08,20250203,2195,-68.11,20240726,530,32.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160814,57,100.00,KONEX,,,N,N,N,N, ,N,700,-85,5,-10.83,355156,505,1741.38,784,784,670,902,668,785,703.28,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,44,12.96,0.24,12,0.01,54.00,2863.00,2195,20240726,-68.11,530,20250203,32.08,1095,-36.07,20250116,530,32.08,20250203,2195,-68.11,20240726,530,32.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,150815,57,100.00,KONEX,,,N,N,N,N, ,N,769,-16,5,-2.04,109456,154,531.03,784,784,670,902,668,785,710.75,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,48,14.24,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.97,530,20250203,45.09,1095,-29.77,20250116,530,45.09,20250203,2195,-64.97,20240726,530,45.09,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,140816,57,100.00,KONEX,,,N,N,N,N, ,N,779,-6,5,-0.76,107918,152,524.14,784,784,670,902,668,785,709.99,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.43,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.51,530,20250203,46.98,1095,-28.86,20250116,530,46.98,20250203,2195,-64.51,20240726,530,46.98,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,130812,57,100.00,KONEX,,,N,N,N,N, ,N,780,-5,5,-0.64,39980,51,175.86,784,784,780,902,668,785,783.92,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.44,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,120814,57,100.00,KONEX,,,N,N,N,N, ,N,780,-5,5,-0.64,39980,51,175.86,784,784,780,902,668,785,783.92,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.44,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,110812,57,100.00,KONEX,,,N,N,N,N, ,N,780,-5,5,-0.64,39980,51,175.86,784,784,780,902,668,785,783.92,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.44,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,100812,57,100.00,KONEX,,,N,N,N,N, ,N,784,-1,5,-0.13,39200,50,172.41,784,784,784,902,668,785,784.00,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.52,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.28,530,20250203,47.92,1095,-28.40,20250116,530,47.92,20250203,2195,-64.28,20240726,530,47.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,090816,57,100.00,KONEX,,,N,N,N,N, ,N,784,-1,5,-0.13,39200,50,172.41,784,784,784,902,668,785,784.00,0.00,0,0,785,785,785,785,785,785,785,31,117,500,470,1,1,6239986,49,14.52,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.28,530,20250203,47.92,1095,-28.40,20250116,530,47.92,20250203,2195,-64.28,20240726,530,47.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160812,57,100.00,KONEX,,,N,N,N,N, ,N,785,-138,4,-14.95,22765,29,2.13,785,785,785,1061,785,923,785.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,49,14.54,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.24,530,20250203,48.11,1095,-28.31,20250116,530,48.11,20250203,2195,-64.24,20240726,530,48.11,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,150811,57,100.00,KONEX,,,N,N,N,N, ,N,785,-138,4,-14.95,14915,19,1.39,785,785,785,1061,785,923,785.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,49,14.54,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.24,530,20250203,48.11,1095,-28.31,20250116,530,48.11,20250203,2195,-64.24,20240726,530,48.11,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,140811,57,100.00,KONEX,,,N,N,N,N, ,N,785,-138,4,-14.95,7065,9,0.66,785,785,785,1061,785,923,785.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,49,14.54,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.24,530,20250203,48.11,1095,-28.31,20250116,530,48.11,20250203,2195,-64.24,20240726,530,48.11,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,130813,57,100.00,KONEX,,,N,N,N,N, ,N,785,-138,4,-14.95,7065,9,0.66,785,785,785,1061,785,923,785.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,49,14.54,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.24,530,20250203,48.11,1095,-28.31,20250116,530,48.11,20250203,2195,-64.24,20240726,530,48.11,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,120814,57,100.00,KONEX,,,N,N,N,N, ,N,785,-138,4,-14.95,7065,9,0.66,785,785,785,1061,785,923,785.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,49,14.54,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.24,530,20250203,48.11,1095,-28.31,20250116,530,48.11,20250203,2195,-64.24,20240726,530,48.11,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,110813,57,100.00,KONEX,,,N,N,N,N, ,N,785,-138,4,-14.95,6280,8,0.59,785,785,785,1061,785,923,785.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,49,14.54,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.24,530,20250203,48.11,1095,-28.31,20250116,530,48.11,20250203,2195,-64.24,20240726,530,48.11,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,100810,57,100.00,KONEX,,,N,N,N,N, ,N,785,-138,4,-14.95,2355,3,0.22,785,785,785,1061,785,923,785.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,49,14.54,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.24,530,20250203,48.11,1095,-28.31,20250116,530,48.11,20250203,2195,-64.24,20240726,530,48.11,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,090812,57,100.00,KONEX,,,N,N,N,N, ,N,923,0,3,0.00,0,0,0.00,0,0,0,1061,785,923,0.00,0.00,0,0,1083,1002,844,763,605,1043,804,31,138,500,550,1,1,6239986,58,17.09,0.32,12,0.00,54.00,2863.00,2195,20240726,-57.95,530,20250203,74.15,1095,-15.71,20250116,530,74.15,20250203,2195,-57.95,20240726,530,74.15,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160807,57,100.00,KONEX,,,N,N,N,N, ,N,923,117,2,14.52,938036,1364,17050.00,687,925,686,926,686,806,687.71,0.00,0,0,936,871,741,676,546,903,708,31,120,500,480,1,1,6239986,58,17.09,0.32,12,0.02,54.00,2863.00,2195,20240726,-57.95,530,20250203,74.15,1095,-15.71,20250116,530,74.15,20250203,2195,-57.95,20240726,530,74.15,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,150806,57,100.00,KONEX,,,N,N,N,N, ,N,923,117,2,14.52,938036,1364,17050.00,687,925,686,926,686,806,687.71,0.00,0,0,936,871,741,676,546,903,708,31,120,500,480,1,1,6239986,58,17.09,0.32,12,0.02,54.00,2863.00,2195,20240726,-57.95,530,20250203,74.15,1095,-15.71,20250116,530,74.15,20250203,2195,-57.95,20240726,530,74.15,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,140807,57,100.00,KONEX,,,N,N,N,N, ,N,923,117,2,14.52,938036,1364,17050.00,687,925,686,926,686,806,687.71,0.00,0,0,936,871,741,676,546,903,708,31,120,500,480,1,1,6239986,58,17.09,0.32,12,0.02,54.00,2863.00,2195,20240726,-57.95,530,20250203,74.15,1095,-15.71,20250116,530,74.15,20250203,2195,-57.95,20240726,530,74.15,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,130810,57,100.00,KONEX,,,N,N,N,N, ,N,922,116,2,14.39,589969,857,10712.50,687,925,686,926,686,806,688.41,0.00,0,0,936,871,741,676,546,903,708,31,120,500,480,1,1,6239986,58,17.07,0.32,12,0.01,54.00,2863.00,2195,20240726,-58.00,530,20250203,73.96,1095,-15.80,20250116,530,73.96,20250203,2195,-58.00,20240726,530,73.96,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,120807,57,100.00,KONEX,,,N,N,N,N, ,N,922,116,2,14.39,589969,857,10712.50,687,925,686,926,686,806,688.41,0.00,0,0,936,871,741,676,546,903,708,31,120,500,480,1,1,6239986,58,17.07,0.32,12,0.01,54.00,2863.00,2195,20240726,-58.00,530,20250203,73.96,1095,-15.80,20250116,530,73.96,20250203,2195,-58.00,20240726,530,73.96,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,110803,57,100.00,KONEX,,,N,N,N,N, ,N,920,114,2,14.14,583525,849,10612.50,687,925,686,926,686,806,687.31,0.00,0,0,936,871,741,676,546,903,708,31,120,500,480,1,1,6239986,57,17.04,0.32,12,0.01,54.00,2863.00,2195,20240726,-58.09,530,20250203,73.58,1095,-15.98,20250116,530,73.58,20250203,2195,-58.09,20240726,530,73.58,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,100805,57,100.00,KONEX,,,N,N,N,N, ,N,925,119,2,14.76,581919,847,10587.50,687,925,686,926,686,806,687.04,0.00,0,0,936,871,741,676,546,903,708,31,120,500,480,1,1,6239986,58,17.13,0.32,12,0.01,54.00,2863.00,2195,20240726,-57.86,530,20250203,74.53,1095,-15.53,20250116,530,74.53,20250203,2195,-57.86,20240726,530,74.53,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,090808,57,100.00,KONEX,,,N,N,N,N, ,N,806,0,3,0.00,0,0,0.00,0,0,0,926,686,806,0.00,0.00,0,0,936,871,741,676,546,903,708,31,120,500,480,1,1,6239986,50,14.93,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.28,530,20250203,52.08,1095,-26.39,20250116,530,52.08,20250203,2195,-63.28,20240726,530,52.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160800,57,100.00,KONEX,,,N,N,N,N, ,N,806,104,2,14.81,5083,8,200.00,611,806,611,807,597,702,635.38,0.00,0,0,864,782,742,660,620,763,641,31,105,500,420,1,1,6239986,50,14.93,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.28,530,20250203,52.08,1095,-26.39,20250116,530,52.08,20250203,2195,-63.28,20240726,530,52.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,150801,57,100.00,KONEX,,,N,N,N,N, ,N,806,104,2,14.81,5083,8,200.00,611,806,611,807,597,702,635.38,0.00,0,0,864,782,742,660,620,763,641,31,105,500,420,1,1,6239986,50,14.93,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.28,530,20250203,52.08,1095,-26.39,20250116,530,52.08,20250203,2195,-63.28,20240726,530,52.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,140759,57,100.00,KONEX,,,N,N,N,N, ,N,806,104,2,14.81,5083,8,200.00,611,806,611,807,597,702,635.38,0.00,0,0,864,782,742,660,620,763,641,31,105,500,420,1,1,6239986,50,14.93,0.28,12,0.00,54.00,2863.00,2195,20240726,-63.28,530,20250203,52.08,1095,-26.39,20250116,530,52.08,20250203,2195,-63.28,20240726,530,52.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,130759,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,864,782,742,660,620,763,641,31,105,500,420,1,1,6239986,44,13.00,0.25,12,0.00,54.00,2863.00,2195,20240726,-68.02,530,20250203,32.45,1095,-35.89,20250116,530,32.45,20250203,2195,-68.02,20240726,530,32.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,120759,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,864,782,742,660,620,763,641,31,105,500,420,1,1,6239986,44,13.00,0.25,12,0.00,54.00,2863.00,2195,20240726,-68.02,530,20250203,32.45,1095,-35.89,20250116,530,32.45,20250203,2195,-68.02,20240726,530,32.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,110758,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,864,782,742,660,620,763,641,31,105,500,420,1,1,6239986,44,13.00,0.25,12,0.00,54.00,2863.00,2195,20240726,-68.02,530,20250203,32.45,1095,-35.89,20250116,530,32.45,20250203,2195,-68.02,20240726,530,32.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,100800,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,864,782,742,660,620,763,641,31,105,500,420,1,1,6239986,44,13.00,0.25,12,0.00,54.00,2863.00,2195,20240726,-68.02,530,20250203,32.45,1095,-35.89,20250116,530,32.45,20250203,2195,-68.02,20240726,530,32.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,090756,57,100.00,KONEX,,,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,807,597,702,0.00,0.00,0,0,864,782,742,660,620,763,641,31,105,500,420,1,1,6239986,44,13.00,0.25,12,0.00,54.00,2863.00,2195,20240726,-68.02,530,20250203,32.45,1095,-35.89,20250116,530,32.45,20250203,2195,-68.02,20240726,530,32.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160754,57,100.00,KONEX,,,N,N,N,N, ,N,702,-123,4,-14.91,2930,4,20.00,702,824,702,948,702,825,732.50,0.00,0,0,899,861,795,757,691,881,777,31,123,500,490,1,1,6239986,44,13.00,0.25,12,0.00,54.00,2863.00,2195,20240726,-68.02,530,20250203,32.45,1095,-35.89,20250116,530,32.45,20250203,2195,-68.02,20240726,530,32.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,150753,57,100.00,KONEX,,,N,N,N,N, ,N,702,-123,4,-14.91,2228,3,15.00,702,824,702,948,702,825,742.67,0.00,0,0,899,861,795,757,691,881,777,31,123,500,490,1,1,6239986,44,13.00,0.25,12,0.00,54.00,2863.00,2195,20240726,-68.02,530,20250203,32.45,1095,-35.89,20250116,530,32.45,20250203,2195,-68.02,20240726,530,32.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,140754,57,100.00,KONEX,,,N,N,N,N, ,N,702,-123,4,-14.91,2228,3,15.00,702,824,702,948,702,825,742.67,0.00,0,0,899,861,795,757,691,881,777,31,123,500,490,1,1,6239986,44,13.00,0.25,12,0.00,54.00,2863.00,2195,20240726,-68.02,530,20250203,32.45,1095,-35.89,20250116,530,32.45,20250203,2195,-68.02,20240726,530,32.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,130756,57,100.00,KONEX,,,N,N,N,N, ,N,702,-123,4,-14.91,2228,3,15.00,702,824,702,948,702,825,742.67,0.00,0,0,899,861,795,757,691,881,777,31,123,500,490,1,1,6239986,44,13.00,0.25,12,0.00,54.00,2863.00,2195,20240726,-68.02,530,20250203,32.45,1095,-35.89,20250116,530,32.45,20250203,2195,-68.02,20240726,530,32.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,120752,57,100.00,KONEX,,,N,N,N,N, ,N,702,-123,4,-14.91,2228,3,15.00,702,824,702,948,702,825,742.67,0.00,0,0,899,861,795,757,691,881,777,31,123,500,490,1,1,6239986,44,13.00,0.25,12,0.00,54.00,2863.00,2195,20240726,-68.02,530,20250203,32.45,1095,-35.89,20250116,530,32.45,20250203,2195,-68.02,20240726,530,32.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,110751,57,100.00,KONEX,,,N,N,N,N, ,N,825,0,3,0.00,0,0,0.00,0,0,0,948,702,825,0.00,0.00,0,0,899,861,795,757,691,881,777,31,123,500,490,1,1,6239986,51,15.28,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.41,530,20250203,55.66,1095,-24.66,20250116,530,55.66,20250203,2195,-62.41,20240726,530,55.66,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,100746,57,100.00,KONEX,,,N,N,N,N, ,N,825,0,3,0.00,0,0,0.00,0,0,0,948,702,825,0.00,0.00,0,0,899,861,795,757,691,881,777,31,123,500,490,1,1,6239986,51,15.28,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.41,530,20250203,55.66,1095,-24.66,20250116,530,55.66,20250203,2195,-62.41,20240726,530,55.66,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,090747,57,100.00,KONEX,,,N,N,N,N, ,N,825,0,3,0.00,0,0,0.00,0,0,0,948,702,825,0.00,0.00,0,0,899,861,795,757,691,881,777,31,123,500,490,1,1,6239986,51,15.28,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.41,530,20250203,55.66,1095,-24.66,20250116,530,55.66,20250203,2195,-62.41,20240726,530,55.66,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160755,57,100.00,KONEX,,,N,N,N,N, ,N,825,94,2,12.86,16412,20,2.08,729,833,729,840,622,731,820.60,0.00,0,0,731,731,731,731,731,731,731,31,109,500,430,1,1,6239986,51,15.28,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.41,530,20250203,55.66,1095,-24.66,20250116,530,55.66,20250203,2195,-62.41,20240726,530,55.66,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,150755,57,100.00,KONEX,,,N,N,N,N, ,N,833,102,2,13.95,1562,2,0.21,729,833,729,840,622,731,781.00,0.00,0,0,731,731,731,731,731,731,731,31,109,500,430,1,1,6239986,52,15.43,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.05,530,20250203,57.17,1095,-23.93,20250116,530,57.17,20250203,2195,-62.05,20240726,530,57.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,140756,57,100.00,KONEX,,,N,N,N,N, ,N,833,102,2,13.95,1562,2,0.21,729,833,729,840,622,731,781.00,0.00,0,0,731,731,731,731,731,731,731,31,109,500,430,1,1,6239986,52,15.43,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.05,530,20250203,57.17,1095,-23.93,20250116,530,57.17,20250203,2195,-62.05,20240726,530,57.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,130754,57,100.00,KONEX,,,N,N,N,N, ,N,833,102,2,13.95,1562,2,0.21,729,833,729,840,622,731,781.00,0.00,0,0,731,731,731,731,731,731,731,31,109,500,430,1,1,6239986,52,15.43,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.05,530,20250203,57.17,1095,-23.93,20250116,530,57.17,20250203,2195,-62.05,20240726,530,57.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,120753,57,100.00,KONEX,,,N,N,N,N, ,N,833,102,2,13.95,1562,2,0.21,729,833,729,840,622,731,781.00,0.00,0,0,731,731,731,731,731,731,731,31,109,500,430,1,1,6239986,52,15.43,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.05,530,20250203,57.17,1095,-23.93,20250116,530,57.17,20250203,2195,-62.05,20240726,530,57.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,110754,57,100.00,KONEX,,,N,N,N,N, ,N,833,102,2,13.95,1562,2,0.21,729,833,729,840,622,731,781.00,0.00,0,0,731,731,731,731,731,731,731,31,109,500,430,1,1,6239986,52,15.43,0.29,12,0.00,54.00,2863.00,2195,20240726,-62.05,530,20250203,57.17,1095,-23.93,20250116,530,57.17,20250203,2195,-62.05,20240726,530,57.17,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,100755,57,100.00,KONEX,,,N,N,N,N, ,N,729,-2,5,-0.27,729,1,0.10,729,729,729,840,622,731,729.00,0.00,0,0,731,731,731,731,731,731,731,31,109,500,430,1,1,6239986,45,13.50,0.25,12,0.00,54.00,2863.00,2195,20240726,-66.79,530,20250203,37.55,1095,-33.42,20250116,530,37.55,20250203,2195,-66.79,20240726,530,37.55,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,090758,57,100.00,KONEX,,,N,N,N,N, ,N,731,0,3,0.00,0,0,0.00,0,0,0,840,622,731,0.00,0.00,0,0,731,731,731,731,731,731,731,31,109,500,430,1,1,6239986,46,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160751,57,100.00,KONEX,,,N,N,N,N, ,N,731,-128,4,-14.90,703953,963,108.32,731,731,731,987,731,859,731.00,0.00,0,0,1014,936,789,711,564,975,750,31,128,500,510,1,1,6239986,46,13.54,0.26,12,0.02,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,150750,57,100.00,KONEX,,,N,N,N,N, ,N,731,-128,4,-14.90,702491,961,108.10,731,731,731,987,731,859,731.00,0.00,0,0,1014,936,789,711,564,975,750,31,128,500,510,1,1,6239986,46,13.54,0.26,12,0.02,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,140748,57,100.00,KONEX,,,N,N,N,N, ,N,731,-128,4,-14.90,702491,961,108.10,731,731,731,987,731,859,731.00,0.00,0,0,1014,936,789,711,564,975,750,31,128,500,510,1,1,6239986,46,13.54,0.26,12,0.02,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,130751,57,100.00,KONEX,,,N,N,N,N, ,N,731,-128,4,-14.90,702491,961,108.10,731,731,731,987,731,859,731.00,0.00,0,0,1014,936,789,711,564,975,750,31,128,500,510,1,1,6239986,46,13.54,0.26,12,0.02,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,120747,57,100.00,KONEX,,,N,N,N,N, ,N,731,-128,4,-14.90,731,1,0.11,731,731,731,987,731,859,731.00,0.00,0,0,1014,936,789,711,564,975,750,31,128,500,510,1,1,6239986,46,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,110745,57,100.00,KONEX,,,N,N,N,N, ,N,731,-128,4,-14.90,731,1,0.11,731,731,731,987,731,859,731.00,0.00,0,0,1014,936,789,711,564,975,750,31,128,500,510,1,1,6239986,46,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,100745,57,100.00,KONEX,,,N,N,N,N, ,N,731,-128,4,-14.90,731,1,0.11,731,731,731,987,731,859,731.00,0.00,0,0,1014,936,789,711,564,975,750,31,128,500,510,1,1,6239986,46,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,090742,57,100.00,KONEX,,,N,N,N,N, ,N,859,0,3,0.00,0,0,0.00,0,0,0,987,731,859,0.00,0.00,0,0,1014,936,789,711,564,975,750,31,128,500,510,1,1,6239986,54,15.91,0.30,12,0.00,54.00,2863.00,2195,20240726,-60.87,530,20250203,62.08,1095,-21.55,20250116,530,62.08,20250203,2195,-60.87,20240726,530,62.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160736,57,100.00,KONEX,,,N,N,N,N, ,N,859,104,2,13.77,575534,889,55.42,643,867,642,868,642,755,647.39,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,15.91,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.87,530,20250203,62.08,1095,-21.55,20250116,530,62.08,20250203,2195,-60.87,20240726,530,62.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,150738,57,100.00,KONEX,,,N,N,N,N, ,N,860,105,2,13.91,567803,880,54.86,643,867,642,868,642,755,645.23,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,15.93,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.82,530,20250203,62.26,1095,-21.46,20250116,530,62.26,20250203,2195,-60.82,20240726,530,62.26,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,140738,57,100.00,KONEX,,,N,N,N,N, ,N,860,105,2,13.91,567803,880,54.86,643,867,642,868,642,755,645.23,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,15.93,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.82,530,20250203,62.26,1095,-21.46,20250116,530,62.26,20250203,2195,-60.82,20240726,530,62.26,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,130736,57,100.00,KONEX,,,N,N,N,N, ,N,863,108,2,14.30,555566,863,53.80,643,867,642,868,642,755,643.76,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,15.98,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.68,530,20250203,62.83,1095,-21.19,20250116,530,62.83,20250203,2195,-60.68,20240726,530,62.83,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,120736,57,100.00,KONEX,,,N,N,N,N, ,N,866,111,2,14.70,554703,862,53.74,643,867,642,868,642,755,643.51,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,16.04,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.55,530,20250203,63.40,1095,-20.91,20250116,530,63.40,20250203,2195,-60.55,20240726,530,63.40,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,110733,57,100.00,KONEX,,,N,N,N,N, ,N,866,111,2,14.70,554703,862,53.74,643,867,642,868,642,755,643.51,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,16.04,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.55,530,20250203,63.40,1095,-20.91,20250116,530,63.40,20250203,2195,-60.55,20240726,530,63.40,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,100735,57,100.00,KONEX,,,N,N,N,N, ,N,866,111,2,14.70,554703,862,53.74,643,867,642,868,642,755,643.51,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,16.04,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.55,530,20250203,63.40,1095,-20.91,20250116,530,63.40,20250203,2195,-60.55,20240726,530,63.40,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,090741,57,100.00,KONEX,,,N,N,N,N, ,N,755,0,3,0.00,0,0,0.00,0,0,0,868,642,755,0.00,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,47,13.98,0.26,12,0.00,54.00,2863.00,2195,20240726,-65.60,530,20250203,42.45,1095,-31.05,20250116,530,42.45,20250203,2195,-65.60,20240726,530,42.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160718,57,100.00,KONEX,,,N,N,N,N, ,N,755,86,2,12.86,958706,1604,1382.76,650,756,580,769,569,669,597.70,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,47,13.98,0.26,12,0.03,54.00,2863.00,2195,20240726,-65.60,530,20250203,42.45,1095,-31.05,20250116,530,42.45,20250203,2195,-65.60,20240726,530,42.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,150721,57,100.00,KONEX,,,N,N,N,N, ,N,650,-19,5,-2.84,752130,1287,1109.48,650,650,580,769,569,669,584.41,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,41,12.04,0.23,12,0.02,54.00,2863.00,2195,20240726,-70.39,530,20250203,22.64,1095,-40.64,20250116,530,22.64,20250203,2195,-70.39,20240726,530,22.64,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,140722,57,100.00,KONEX,,,N,N,N,N, ,N,650,-19,5,-2.84,752130,1287,1109.48,650,650,580,769,569,669,584.41,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,41,12.04,0.23,12,0.02,54.00,2863.00,2195,20240726,-70.39,530,20250203,22.64,1095,-40.64,20250116,530,22.64,20250203,2195,-70.39,20240726,530,22.64,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,130719,57,100.00,KONEX,,,N,N,N,N, ,N,650,-19,5,-2.84,752130,1287,1109.48,650,650,580,769,569,669,584.41,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,41,12.04,0.23,12,0.02,54.00,2863.00,2195,20240726,-70.39,530,20250203,22.64,1095,-40.64,20250116,530,22.64,20250203,2195,-70.39,20240726,530,22.64,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,120717,57,100.00,KONEX,,,N,N,N,N, ,N,650,-19,5,-2.84,752130,1287,1109.48,650,650,580,769,569,669,584.41,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,41,12.04,0.23,12,0.02,54.00,2863.00,2195,20240726,-70.39,530,20250203,22.64,1095,-40.64,20250116,530,22.64,20250203,2195,-70.39,20240726,530,22.64,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,110712,57,100.00,KONEX,,,N,N,N,N, ,N,650,-19,5,-2.84,752130,1287,1109.48,650,650,580,769,569,669,584.41,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,41,12.04,0.23,12,0.02,54.00,2863.00,2195,20240726,-70.39,530,20250203,22.64,1095,-40.64,20250116,530,22.64,20250203,2195,-70.39,20240726,530,22.64,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,100714,57,100.00,KONEX,,,N,N,N,N, ,N,580,-89,5,-13.30,57800,90,77.59,650,650,580,769,569,669,642.22,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,36,10.74,0.20,12,0.00,54.00,2863.00,2195,20240726,-73.58,530,20250203,9.43,1095,-47.03,20250116,530,9.43,20250203,2195,-73.58,20240726,530,9.43,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,090722,57,100.00,KONEX,,,N,N,N,N, ,N,650,-19,5,-2.84,52000,80,68.97,650,650,650,769,569,669,650.00,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,41,12.04,0.23,12,0.00,54.00,2863.00,2195,20240726,-70.39,530,20250203,22.64,1095,-40.64,20250116,530,22.64,20250203,2195,-70.39,20240726,530,22.64,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,160711,57,100.00,KONEX,,,N,N,N,N, ,N,669,69,2,11.50,77635,116,37.18,688,688,669,690,510,600,669.27,0.00,0,0,848,724,657,533,466,690,499,31,90,500,360,1,1,6239986,42,12.39,0.23,12,0.00,54.00,2863.00,2195,20240726,-69.52,530,20250203,26.23,1095,-38.90,20250116,530,26.23,20250203,2195,-69.52,20240726,530,26.23,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,150715,57,100.00,KONEX,,,N,N,N,N, ,N,670,70,2,11.67,8728,13,4.17,688,688,670,690,510,600,671.38,0.00,0,0,848,724,657,533,466,690,499,31,90,500,360,1,1,6239986,42,12.41,0.23,12,0.00,54.00,2863.00,2195,20240726,-69.48,530,20250203,26.42,1095,-38.81,20250116,530,26.42,20250203,2195,-69.48,20240726,530,26.42,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,140712,57,100.00,KONEX,,,N,N,N,N, ,N,670,70,2,11.67,8728,13,4.17,688,688,670,690,510,600,671.38,0.00,0,0,848,724,657,533,466,690,499,31,90,500,360,1,1,6239986,42,12.41,0.23,12,0.00,54.00,2863.00,2195,20240726,-69.48,530,20250203,26.42,1095,-38.81,20250116,530,26.42,20250203,2195,-69.48,20240726,530,26.42,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,130711,57,100.00,KONEX,,,N,N,N,N, ,N,670,70,2,11.67,8728,13,4.17,688,688,670,690,510,600,671.38,0.00,0,0,848,724,657,533,466,690,499,31,90,500,360,1,1,6239986,42,12.41,0.23,12,0.00,54.00,2863.00,2195,20240726,-69.48,530,20250203,26.42,1095,-38.81,20250116,530,26.42,20250203,2195,-69.48,20240726,530,26.42,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,120713,57,100.00,KONEX,,,N,N,N,N, ,N,670,70,2,11.67,2028,3,0.96,688,688,670,690,510,600,676.00,0.00,0,0,848,724,657,533,466,690,499,31,90,500,360,1,1,6239986,42,12.41,0.23,12,0.00,54.00,2863.00,2195,20240726,-69.48,530,20250203,26.42,1095,-38.81,20250116,530,26.42,20250203,2195,-69.48,20240726,530,26.42,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,110712,57,100.00,KONEX,,,N,N,N,N, ,N,688,88,2,14.67,688,1,0.32,688,688,688,690,510,600,688.00,0.00,0,0,848,724,657,533,466,690,499,31,90,500,360,1,1,6239986,43,12.74,0.24,12,0.00,54.00,2863.00,2195,20240726,-68.66,530,20250203,29.81,1095,-37.17,20250116,530,29.81,20250203,2195,-68.66,20240726,530,29.81,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,100719,57,100.00,KONEX,,,N,N,N,N, ,N,688,88,2,14.67,688,1,0.32,688,688,688,690,510,600,688.00,0.00,0,0,848,724,657,533,466,690,499,31,90,500,360,1,1,6239986,43,12.74,0.24,12,0.00,54.00,2863.00,2195,20240726,-68.66,530,20250203,29.81,1095,-37.17,20250116,530,29.81,20250203,2195,-68.66,20240726,530,29.81,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,090723,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,848,724,657,533,466,690,499,31,90,500,360,1,1,6239986,37,11.11,0.21,12,0.00,54.00,2863.00,2195,20240726,-72.67,530,20250203,13.21,1095,-45.21,20250116,530,13.21,20250203,2195,-72.67,20240726,530,13.21,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,160655,57,100.00,KONEX,,,N,N,N,N, ,N,600,-80,5,-11.76,192659,312,6.80,781,781,590,782,578,680,617.50,0.00,0,0,808,744,637,573,466,690,519,31,102,500,400,1,1,6239986,37,11.11,0.21,12,0.01,54.00,2863.00,2195,20240726,-72.67,530,20250203,13.21,1095,-45.21,20250116,530,13.21,20250203,2195,-72.67,20240726,530,13.21,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,150706,57,100.00,KONEX,,,N,N,N,N, ,N,768,88,2,12.94,126659,202,4.40,781,781,590,782,578,680,627.02,0.00,0,0,808,744,637,573,466,690,519,31,102,500,400,1,1,6239986,48,14.22,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.01,530,20250203,44.91,1095,-29.86,20250116,530,44.91,20250203,2195,-65.01,20240726,530,44.91,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,140705,57,100.00,KONEX,,,N,N,N,N, ,N,770,90,2,13.24,60551,102,2.22,781,781,590,782,578,680,593.64,0.00,0,0,808,744,637,573,466,690,519,31,102,500,400,1,1,6239986,48,14.26,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,130707,57,100.00,KONEX,,,N,N,N,N, ,N,770,90,2,13.24,60551,102,2.22,781,781,590,782,578,680,593.64,0.00,0,0,808,744,637,573,466,690,519,31,102,500,400,1,1,6239986,48,14.26,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,120714,57,100.00,KONEX,,,N,N,N,N, ,N,770,90,2,13.24,60551,102,2.22,781,781,590,782,578,680,593.64,0.00,0,0,808,744,637,573,466,690,519,31,102,500,400,1,1,6239986,48,14.26,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,110658,57,100.00,KONEX,,,N,N,N,N, ,N,770,90,2,13.24,60551,102,2.22,781,781,590,782,578,680,593.64,0.00,0,0,808,744,637,573,466,690,519,31,102,500,400,1,1,6239986,48,14.26,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,100703,57,100.00,KONEX,,,N,N,N,N, ,N,770,90,2,13.24,60551,102,2.22,781,781,590,782,578,680,593.64,0.00,0,0,808,744,637,573,466,690,519,31,102,500,400,1,1,6239986,48,14.26,0.27,12,0.00,54.00,2863.00,2195,20240726,-64.92,530,20250203,45.28,1095,-29.68,20250116,530,45.28,20250203,2195,-64.92,20240726,530,45.28,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,090704,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,0,0,0.00,0,0,0,782,578,680,0.00,0.00,0,0,808,744,637,573,466,690,519,31,102,500,400,1,1,6239986,42,12.59,0.24,12,0.00,54.00,2863.00,2195,20240726,-69.02,530,20250203,28.30,1095,-37.90,20250116,530,28.30,20250203,2195,-69.02,20240726,530,28.30,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
|
