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
|
|
|
20250228,161035,57,100.00,KONEX,신저가,,N,N,N,N, ,N,307,-7,5,-2.23,756372,2315,54.04,361,361,307,361,267,314,326.73,0.00,0,0,383,348,331,296,279,340,288,25,47,500,180,1,1,5078057,16,-1.28,0.68,12,0.05,-240.00,454.00,1698,20240311,-81.92,307,20250228,0.00,600,-48.83,20250103,307,0.00,20250228,1698,-81.92,20240311,307,0.00,20250228,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,151041,57,100.00,KONEX,,,N,N,N,N, ,N,350,36,2,11.46,484972,1515,35.36,361,361,320,361,267,314,320.11,0.00,0,0,383,348,331,296,279,340,288,25,47,500,180,1,1,5078057,18,-1.46,0.77,12,0.03,-240.00,454.00,1698,20240311,-79.39,314,20250227,11.46,600,-41.67,20250103,314,11.46,20250227,1698,-79.39,20240311,314,11.46,20250227,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,141041,57,100.00,KONEX,,,N,N,N,N, ,N,320,6,2,1.91,484622,1514,35.34,361,361,320,361,267,314,320.09,0.00,0,0,383,348,331,296,279,340,288,25,47,500,180,1,1,5078057,16,-1.33,0.70,12,0.03,-240.00,454.00,1698,20240311,-81.15,314,20250227,1.91,600,-46.67,20250103,314,1.91,20250227,1698,-81.15,20240311,314,1.91,20250227,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,131035,57,100.00,KONEX,,,N,N,N,N, ,N,320,6,2,1.91,320722,1002,23.39,361,361,320,361,267,314,320.08,0.00,0,0,383,348,331,296,279,340,288,25,47,500,180,1,1,5078057,16,-1.33,0.70,12,0.02,-240.00,454.00,1698,20240311,-81.15,314,20250227,1.91,600,-46.67,20250103,314,1.91,20250227,1698,-81.15,20240311,314,1.91,20250227,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,121031,57,100.00,KONEX,,,N,N,N,N, ,N,361,47,1,14.97,722,2,0.05,361,361,361,361,267,314,361.00,0.00,0,0,383,348,331,296,279,340,288,25,47,500,180,1,1,5078057,18,-1.50,0.80,12,0.00,-240.00,454.00,1698,20240311,-78.74,314,20250227,14.97,600,-39.83,20250103,314,14.97,20250227,1698,-78.74,20240311,314,14.97,20250227,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,111032,57,100.00,KONEX,,,N,N,N,N, ,N,361,47,1,14.97,722,2,0.05,361,361,361,361,267,314,361.00,0.00,0,0,383,348,331,296,279,340,288,25,47,500,180,1,1,5078057,18,-1.50,0.80,12,0.00,-240.00,454.00,1698,20240311,-78.74,314,20250227,14.97,600,-39.83,20250103,314,14.97,20250227,1698,-78.74,20240311,314,14.97,20250227,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,101031,57,100.00,KONEX,,,N,N,N,N, ,N,361,47,1,14.97,722,2,0.05,361,361,361,361,267,314,361.00,0.00,0,0,383,348,331,296,279,340,288,25,47,500,180,1,1,5078057,18,-1.50,0.80,12,0.00,-240.00,454.00,1698,20240311,-78.74,314,20250227,14.97,600,-39.83,20250103,314,14.97,20250227,1698,-78.74,20240311,314,14.97,20250227,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250228,091036,57,100.00,KONEX,,,N,N,N,N, ,N,361,47,1,14.97,722,2,0.05,361,361,361,361,267,314,361.00,0.00,0,0,383,348,331,296,279,340,288,25,47,500,180,1,1,5078057,18,-1.50,0.80,12,0.00,-240.00,454.00,1698,20240311,-78.74,314,20250227,14.97,600,-39.83,20250103,314,14.97,20250227,1698,-78.74,20240311,314,14.97,20250227,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,161024,57,100.00,KONEX,신저가,,N,N,N,N, ,N,314,-5,5,-1.57,1427663,4284,15.57,360,366,314,366,272,319,333.25,0.00,0,0,463,391,353,281,243,372,262,25,47,500,190,1,1,5078057,16,-1.31,0.69,12,0.08,-240.00,454.00,1698,20240311,-81.51,314,20250227,0.00,600,-47.67,20250103,314,0.00,20250227,1698,-81.51,20240311,314,0.00,20250227,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,151025,57,100.00,KONEX,,,N,N,N,N, ,N,350,31,2,9.72,1380563,4134,15.02,360,366,320,366,272,319,333.95,0.00,0,0,463,391,353,281,243,372,262,25,47,500,190,1,1,5078057,18,-1.46,0.77,12,0.08,-240.00,454.00,1698,20240311,-79.39,315,20250226,11.11,600,-41.67,20250103,315,11.11,20250226,1698,-79.39,20240311,315,11.11,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,141027,57,100.00,KONEX,,,N,N,N,N, ,N,350,31,2,9.72,1310563,3934,14.30,360,366,320,366,272,319,333.14,0.00,0,0,463,391,353,281,243,372,262,25,47,500,190,1,1,5078057,18,-1.46,0.77,12,0.08,-240.00,454.00,1698,20240311,-79.39,315,20250226,11.11,600,-41.67,20250103,315,11.11,20250226,1698,-79.39,20240311,315,11.11,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,131025,57,100.00,KONEX,,,N,N,N,N, ,N,325,6,2,1.88,1308463,3928,14.27,360,366,320,366,272,319,333.11,0.00,0,0,463,391,353,281,243,372,262,25,47,500,190,1,1,5078057,17,-1.35,0.72,12,0.08,-240.00,454.00,1698,20240311,-80.86,315,20250226,3.17,600,-45.83,20250103,315,3.17,20250226,1698,-80.86,20240311,315,3.17,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,121022,57,100.00,KONEX,,,N,N,N,N, ,N,350,31,2,9.72,535263,1528,5.55,360,366,350,366,272,319,350.30,0.00,0,0,463,391,353,281,243,372,262,25,47,500,190,1,1,5078057,18,-1.46,0.77,12,0.03,-240.00,454.00,1698,20240311,-79.39,315,20250226,11.11,600,-41.67,20250103,315,11.11,20250226,1698,-79.39,20240311,315,11.11,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,111030,57,100.00,KONEX,,,N,N,N,N, ,N,366,47,1,14.73,502713,1435,5.21,360,366,350,366,272,319,350.32,0.00,0,0,463,391,353,281,243,372,262,25,47,500,190,1,1,5078057,19,-1.52,0.81,12,0.03,-240.00,454.00,1698,20240311,-78.45,315,20250226,16.19,600,-39.00,20250103,315,16.19,20250226,1698,-78.45,20240311,315,16.19,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,101056,57,100.00,KONEX,,,N,N,N,N, ,N,360,41,2,12.85,720,2,0.01,360,360,360,366,272,319,360.00,0.00,0,0,463,391,353,281,243,372,262,25,47,500,190,1,1,5078057,18,-1.50,0.79,12,0.00,-240.00,454.00,1698,20240311,-78.80,315,20250226,14.29,600,-40.00,20250103,315,14.29,20250226,1698,-78.80,20240311,315,14.29,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250227,091105,57,100.00,KONEX,,,N,N,N,N, ,N,360,41,2,12.85,720,2,0.01,360,360,360,366,272,319,360.00,0.00,0,0,463,391,353,281,243,372,262,25,47,500,190,1,1,5078057,18,-1.50,0.79,12,0.00,-240.00,454.00,1698,20240311,-78.80,315,20250226,14.29,600,-40.00,20250103,315,14.29,20250226,1698,-78.80,20240311,315,14.29,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,161024,57,100.00,KONEX,신저가,,N,N,N,N, ,N,319,-51,5,-13.78,8789843,27517,21166.92,425,425,315,425,315,370,319.43,0.00,0,0,516,442,406,332,296,425,315,25,55,500,220,1,1,5078057,16,-1.33,0.70,12,0.54,-240.00,454.00,1698,20240311,-81.21,315,20250226,1.27,600,-46.83,20250103,315,1.27,20250226,1698,-81.21,20240311,315,1.27,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,151028,57,100.00,KONEX,신저가,,N,N,N,N, ,N,397,27,2,7.30,8775488,27472,21132.31,425,425,315,425,315,370,319.43,0.00,0,0,516,442,406,332,296,425,315,25,55,500,220,1,1,5078057,20,-1.65,0.87,12,0.54,-240.00,454.00,1698,20240311,-76.62,315,20250226,26.03,600,-33.83,20250103,315,26.03,20250226,1698,-76.62,20240311,315,26.03,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,141027,57,100.00,KONEX,신저가,,N,N,N,N, ,N,400,30,2,8.11,8719995,27333,21025.38,425,425,315,425,315,370,319.03,0.00,0,0,516,442,406,332,296,425,315,25,55,500,220,1,1,5078057,20,-1.67,0.88,12,0.54,-240.00,454.00,1698,20240311,-76.44,315,20250226,26.98,600,-33.33,20250103,315,26.98,20250226,1698,-76.44,20240311,315,26.98,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,131024,57,100.00,KONEX,신저가,,N,N,N,N, ,N,400,30,2,8.11,8719995,27333,21025.38,425,425,315,425,315,370,319.03,0.00,0,0,516,442,406,332,296,425,315,25,55,500,220,1,1,5078057,20,-1.67,0.88,12,0.54,-240.00,454.00,1698,20240311,-76.44,315,20250226,26.98,600,-33.33,20250103,315,26.98,20250226,1698,-76.44,20240311,315,26.98,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,121025,57,100.00,KONEX,신저가,,N,N,N,N, ,N,400,30,2,8.11,8719995,27333,21025.38,425,425,315,425,315,370,319.03,0.00,0,0,516,442,406,332,296,425,315,25,55,500,220,1,1,5078057,20,-1.67,0.88,12,0.54,-240.00,454.00,1698,20240311,-76.44,315,20250226,26.98,600,-33.33,20250103,315,26.98,20250226,1698,-76.44,20240311,315,26.98,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,111023,57,100.00,KONEX,신저가,,N,N,N,N, ,N,400,30,2,8.11,8719995,27333,21025.38,425,425,315,425,315,370,319.03,0.00,0,0,516,442,406,332,296,425,315,25,55,500,220,1,1,5078057,20,-1.67,0.88,12,0.54,-240.00,454.00,1698,20240311,-76.44,315,20250226,26.98,600,-33.33,20250103,315,26.98,20250226,1698,-76.44,20240311,315,26.98,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,101021,57,100.00,KONEX,신저가,,N,N,N,N, ,N,400,30,2,8.11,8719995,27333,21025.38,425,425,315,425,315,370,319.03,0.00,0,0,516,442,406,332,296,425,315,25,55,500,220,1,1,5078057,20,-1.67,0.88,12,0.54,-240.00,454.00,1698,20240311,-76.44,315,20250226,26.98,600,-33.33,20250103,315,26.98,20250226,1698,-76.44,20240311,315,26.98,20250226,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250226,091031,57,100.00,KONEX,,,N,N,N,N, ,N,425,55,1,14.86,850,2,1.54,425,425,425,425,315,370,425.00,0.00,0,0,516,442,406,332,296,425,315,25,55,500,220,1,1,5078057,22,-1.77,0.94,12,0.00,-240.00,454.00,1698,20240311,-74.97,332,20241213,28.01,600,-29.17,20250103,340,25.00,20250213,1698,-74.97,20240311,332,28.01,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,161017,57,100.00,KONEX,,,N,N,N,N, ,N,370,-56,5,-13.15,56080,130,0.23,480,480,370,489,363,426,431.38,0.00,0,0,618,521,473,376,328,498,353,25,63,500,250,1,1,5078057,19,-1.54,0.81,12,0.00,-240.00,454.00,1698,20240311,-78.21,332,20241213,11.45,600,-38.33,20250103,340,8.82,20250213,1698,-78.21,20240311,332,11.45,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,151017,57,100.00,KONEX,,,N,N,N,N, ,N,450,24,2,5.63,44980,100,0.18,480,480,400,489,363,426,449.80,0.00,0,0,618,521,473,376,328,498,353,25,63,500,250,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,141015,57,100.00,KONEX,,,N,N,N,N, ,N,450,24,2,5.63,13480,30,0.05,480,480,400,489,363,426,449.33,0.00,0,0,618,521,473,376,328,498,353,25,63,500,250,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,131021,57,100.00,KONEX,,,N,N,N,N, ,N,450,24,2,5.63,13480,30,0.05,480,480,400,489,363,426,449.33,0.00,0,0,618,521,473,376,328,498,353,25,63,500,250,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,121017,57,100.00,KONEX,,,N,N,N,N, ,N,450,24,2,5.63,13480,30,0.05,480,480,400,489,363,426,449.33,0.00,0,0,618,521,473,376,328,498,353,25,63,500,250,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,111016,57,100.00,KONEX,,,N,N,N,N, ,N,480,54,2,12.68,480,1,0.00,480,480,480,489,363,426,480.00,0.00,0,0,618,521,473,376,328,498,353,25,63,500,250,1,1,5078057,24,-2.00,1.06,12,0.00,-240.00,454.00,1698,20240311,-71.73,332,20241213,44.58,600,-20.00,20250103,340,41.18,20250213,1698,-71.73,20240311,332,44.58,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,101014,57,100.00,KONEX,,,N,N,N,N, ,N,480,54,2,12.68,480,1,0.00,480,480,480,489,363,426,480.00,0.00,0,0,618,521,473,376,328,498,353,25,63,500,250,1,1,5078057,24,-2.00,1.06,12,0.00,-240.00,454.00,1698,20240311,-71.73,332,20241213,44.58,600,-20.00,20250103,340,41.18,20250213,1698,-71.73,20240311,332,44.58,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250225,091021,57,100.00,KONEX,,,N,N,N,N, ,N,426,0,3,0.00,0,0,0.00,0,0,0,489,363,426,0.00,0.00,0,0,618,521,473,376,328,498,353,25,63,500,250,1,1,5078057,22,-1.77,0.94,12,0.00,-240.00,454.00,1698,20240311,-74.91,332,20241213,28.31,600,-29.00,20250103,340,25.29,20250213,1698,-74.91,20240311,332,28.31,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,161009,57,100.00,KONEX,,,N,N,N,N, ,N,426,-74,5,-14.80,24060408,56036,6240.09,570,570,425,575,425,500,429.37,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,22,-1.77,0.94,12,1.10,-240.00,454.00,1698,20240311,-74.91,332,20241213,28.31,600,-29.00,20250103,340,25.29,20250213,1698,-74.91,20240311,332,28.31,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,151008,57,100.00,KONEX,,,N,N,N,N, ,N,475,-25,5,-5.00,24016956,55934,6228.73,570,570,425,575,425,500,429.38,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,24,-1.98,1.05,12,1.10,-240.00,454.00,1698,20240311,-72.03,332,20241213,43.07,600,-20.83,20250103,340,39.71,20250213,1698,-72.03,20240311,332,43.07,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,141006,57,100.00,KONEX,,,N,N,N,N, ,N,475,-25,5,-5.00,24016956,55934,6228.73,570,570,425,575,425,500,429.38,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,24,-1.98,1.05,12,1.10,-240.00,454.00,1698,20240311,-72.03,332,20241213,43.07,600,-20.83,20250103,340,39.71,20250213,1698,-72.03,20240311,332,43.07,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,131008,57,100.00,KONEX,,,N,N,N,N, ,N,475,-25,5,-5.00,20978056,48784,5432.52,570,570,425,575,425,500,430.02,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,24,-1.98,1.05,12,0.96,-240.00,454.00,1698,20240311,-72.03,332,20241213,43.07,600,-20.83,20250103,340,39.71,20250213,1698,-72.03,20240311,332,43.07,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,121005,57,100.00,KONEX,,,N,N,N,N, ,N,425,-75,4,-15.00,20750421,48249,5372.94,570,570,425,575,425,500,430.07,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,22,-1.77,0.94,12,0.95,-240.00,454.00,1698,20240311,-74.97,332,20241213,28.01,600,-29.17,20250103,340,25.00,20250213,1698,-74.97,20240311,332,28.01,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,111003,57,100.00,KONEX,,,N,N,N,N, ,N,425,-75,4,-15.00,18393785,42723,4757.57,570,570,425,575,425,500,430.54,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,22,-1.77,0.94,12,0.84,-240.00,454.00,1698,20240311,-74.97,332,20241213,28.01,600,-29.17,20250103,340,25.00,20250213,1698,-74.97,20240311,332,28.01,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,101003,57,100.00,KONEX,,,N,N,N,N, ,N,550,50,2,10.00,490590,1119,124.61,570,570,430,575,425,500,438.42,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,28,-2.29,1.21,12,0.02,-240.00,454.00,1698,20240311,-67.61,332,20241213,65.66,600,-8.33,20250103,340,61.76,20250213,1698,-67.61,20240311,332,65.66,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250224,091010,57,100.00,KONEX,,,N,N,N,N, ,N,570,70,2,14.00,570,1,0.11,570,570,570,575,425,500,570.00,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,29,-2.38,1.26,12,0.00,-240.00,454.00,1698,20240311,-66.43,332,20241213,71.69,600,-5.00,20250103,340,67.65,20250213,1698,-66.43,20240311,332,71.69,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,161000,57,100.00,KONEX,,,N,N,N,N, ,N,500,65,1,14.94,418550,898,8.37,500,500,400,500,370,435,466.09,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,25,-2.08,1.10,12,0.02,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,340,47.06,20250213,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,151004,57,100.00,KONEX,,,N,N,N,N, ,N,440,5,2,1.15,228050,517,4.82,500,500,400,500,370,435,441.10,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,22,-1.83,0.97,12,0.01,-240.00,454.00,1698,20240311,-74.09,332,20241213,32.53,600,-26.67,20250103,340,29.41,20250213,1698,-74.09,20240311,332,32.53,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,141004,57,100.00,KONEX,,,N,N,N,N, ,N,450,15,2,3.45,8050,17,0.16,500,500,400,500,370,435,473.53,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,131003,57,100.00,KONEX,,,N,N,N,N, ,N,450,15,2,3.45,8050,17,0.16,500,500,400,500,370,435,473.53,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,121004,57,100.00,KONEX,,,N,N,N,N, ,N,450,15,2,3.45,8050,17,0.16,500,500,400,500,370,435,473.53,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,111000,57,100.00,KONEX,,,N,N,N,N, ,N,400,-35,5,-8.05,7600,16,0.15,500,500,400,500,370,435,475.00,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,20,-1.67,0.88,12,0.00,-240.00,454.00,1698,20240311,-76.44,332,20241213,20.48,600,-33.33,20250103,340,17.65,20250213,1698,-76.44,20240311,332,20.48,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,101001,57,100.00,KONEX,,,N,N,N,N, ,N,450,15,2,3.45,7200,15,0.14,500,500,400,500,370,435,480.00,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250221,091004,57,100.00,KONEX,,,N,N,N,N, ,N,500,65,1,14.94,5500,11,0.10,500,500,500,500,370,435,500.00,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,340,47.06,20250213,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160957,57,100.00,KONEX,,,N,N,N,N, ,N,435,21,2,5.07,4323475,10733,3792.58,450,476,400,476,352,414,402.82,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.81,0.96,12,0.21,-240.00,454.00,1698,20240311,-74.38,332,20241213,31.02,600,-27.50,20250103,340,27.94,20250213,1698,-74.38,20240311,332,31.02,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,151000,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4192975,10433,3686.57,450,476,400,476,352,414,401.90,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.21,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,141000,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4192975,10433,3686.57,450,476,400,476,352,414,401.90,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.21,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,130956,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4181795,10407,3677.39,450,476,400,476,352,414,401.83,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.20,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,120958,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4181795,10407,3677.39,450,476,400,476,352,414,401.83,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.20,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,110958,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4181795,10407,3677.39,450,476,400,476,352,414,401.83,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.20,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,100958,57,100.00,KONEX,,,N,N,N,N, ,N,430,16,2,3.86,4181795,10407,3677.39,450,476,400,476,352,414,401.83,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,22,-1.79,0.95,12,0.20,-240.00,454.00,1698,20240311,-74.68,332,20241213,29.52,600,-28.33,20250103,340,26.47,20250213,1698,-74.68,20240311,332,29.52,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250220,091001,57,100.00,KONEX,,,N,N,N,N, ,N,450,36,2,8.70,130250,288,101.77,450,476,450,476,352,414,452.26,0.00,0,0,414,414,414,414,414,414,414,25,62,500,240,1,1,5078057,23,-1.88,0.99,12,0.01,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160953,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,117162,283,171.52,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.01,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,150957,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,50508,122,73.94,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,140953,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,49680,120,72.73,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,130954,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,45540,110,66.67,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,120953,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,828,2,1.21,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,110954,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,828,2,1.21,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,100955,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,414,1,0.61,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250219,090956,57,100.00,KONEX,,,N,N,N,N, ,N,414,54,1,15.00,414,1,0.61,414,414,414,414,306,360,414.00,0.00,0,0,424,391,372,339,320,408,356,25,54,500,210,1,1,5078057,21,-1.73,0.91,12,0.00,-240.00,454.00,1698,20240311,-75.62,332,20241213,24.70,600,-31.00,20250103,340,21.76,20250213,1698,-75.62,20240311,332,24.70,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160951,57,100.00,KONEX,,,N,N,N,N, ,N,360,7,2,1.98,65169,165,58.10,353,405,353,405,301,353,394.96,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,18,-1.50,0.79,12,0.00,-240.00,454.00,1698,20240311,-78.80,332,20241213,8.43,600,-40.00,20250103,340,5.88,20250213,1698,-78.80,20240311,332,8.43,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,150953,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,56529,141,49.65,353,405,353,405,301,353,400.91,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,21,-1.69,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.15,332,20241213,21.99,600,-32.50,20250103,340,19.12,20250213,1698,-76.15,20240311,332,21.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,140954,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,16029,41,14.44,353,405,353,405,301,353,390.95,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,21,-1.69,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.15,332,20241213,21.99,600,-32.50,20250103,340,19.12,20250213,1698,-76.15,20240311,332,21.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,130950,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,16029,41,14.44,353,405,353,405,301,353,390.95,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,21,-1.69,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.15,332,20241213,21.99,600,-32.50,20250103,340,19.12,20250213,1698,-76.15,20240311,332,21.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,120953,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,15624,40,14.08,353,405,353,405,301,353,390.60,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,21,-1.69,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.15,332,20241213,21.99,600,-32.50,20250103,340,19.12,20250213,1698,-76.15,20240311,332,21.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,110950,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,14814,38,13.38,353,405,353,405,301,353,389.84,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,21,-1.69,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.15,332,20241213,21.99,600,-32.50,20250103,340,19.12,20250213,1698,-76.15,20240311,332,21.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,100950,57,100.00,KONEX,,,N,N,N,N, ,N,360,7,2,1.98,13204,34,11.97,353,405,353,405,301,353,388.35,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,18,-1.50,0.79,12,0.00,-240.00,454.00,1698,20240311,-78.80,332,20241213,8.43,600,-40.00,20250103,340,5.88,20250213,1698,-78.80,20240311,332,8.43,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250218,090954,57,100.00,KONEX,,,N,N,N,N, ,N,353,0,3,0.00,0,0,0.00,0,0,0,405,301,353,0.00,0.00,0,0,465,409,381,325,297,395,311,25,52,500,210,1,1,5078057,18,-1.47,0.78,12,0.00,-240.00,454.00,1698,20240311,-79.21,332,20241213,6.33,600,-41.17,20250103,340,3.82,20250213,1698,-79.21,20240311,332,6.33,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160950,57,100.00,KONEX,,,N,N,N,N, ,N,353,-27,5,-7.11,112048,284,3.45,437,437,353,437,323,380,394.54,0.00,0,0,414,396,373,355,332,385,344,25,57,500,220,1,1,5078057,18,-1.47,0.78,12,0.01,-240.00,454.00,1698,20240311,-79.21,332,20241213,6.33,600,-41.17,20250103,340,3.82,20250213,1698,-79.21,20240311,332,6.33,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,150949,57,100.00,KONEX,,,N,N,N,N, ,N,437,57,1,15.00,73218,174,2.11,437,437,390,437,323,380,420.79,0.00,0,0,414,396,373,355,332,385,344,25,57,500,220,1,1,5078057,22,-1.82,0.96,12,0.00,-240.00,454.00,1698,20240311,-74.26,332,20241213,31.63,600,-27.17,20250103,340,28.53,20250213,1698,-74.26,20240311,332,31.63,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,140947,57,100.00,KONEX,,,N,N,N,N, ,N,437,57,1,15.00,73218,174,2.11,437,437,390,437,323,380,420.79,0.00,0,0,414,396,373,355,332,385,344,25,57,500,220,1,1,5078057,22,-1.82,0.96,12,0.00,-240.00,454.00,1698,20240311,-74.26,332,20241213,31.63,600,-27.17,20250103,340,28.53,20250213,1698,-74.26,20240311,332,31.63,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,130952,57,100.00,KONEX,,,N,N,N,N, ,N,437,57,1,15.00,73218,174,2.11,437,437,390,437,323,380,420.79,0.00,0,0,414,396,373,355,332,385,344,25,57,500,220,1,1,5078057,22,-1.82,0.96,12,0.00,-240.00,454.00,1698,20240311,-74.26,332,20241213,31.63,600,-27.17,20250103,340,28.53,20250213,1698,-74.26,20240311,332,31.63,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,120952,57,100.00,KONEX,,,N,N,N,N, ,N,437,57,1,15.00,73218,174,2.11,437,437,390,437,323,380,420.79,0.00,0,0,414,396,373,355,332,385,344,25,57,500,220,1,1,5078057,22,-1.82,0.96,12,0.00,-240.00,454.00,1698,20240311,-74.26,332,20241213,31.63,600,-27.17,20250103,340,28.53,20250213,1698,-74.26,20240311,332,31.63,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,110950,57,100.00,KONEX,,,N,N,N,N, ,N,437,57,1,15.00,73218,174,2.11,437,437,390,437,323,380,420.79,0.00,0,0,414,396,373,355,332,385,344,25,57,500,220,1,1,5078057,22,-1.82,0.96,12,0.00,-240.00,454.00,1698,20240311,-74.26,332,20241213,31.63,600,-27.17,20250103,340,28.53,20250213,1698,-74.26,20240311,332,31.63,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,100947,57,100.00,KONEX,,,N,N,N,N, ,N,437,57,1,15.00,73218,174,2.11,437,437,390,437,323,380,420.79,0.00,0,0,414,396,373,355,332,385,344,25,57,500,220,1,1,5078057,22,-1.82,0.96,12,0.00,-240.00,454.00,1698,20240311,-74.26,332,20241213,31.63,600,-27.17,20250103,340,28.53,20250213,1698,-74.26,20240311,332,31.63,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250217,090950,57,100.00,KONEX,,,N,N,N,N, ,N,437,57,1,15.00,4370,10,0.12,437,437,437,437,323,380,437.00,0.00,0,0,414,396,373,355,332,385,344,25,57,500,220,1,1,5078057,22,-1.82,0.96,12,0.00,-240.00,454.00,1698,20240311,-74.26,332,20241213,31.63,600,-27.17,20250103,340,28.53,20250213,1698,-74.26,20240311,332,31.63,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160944,57,100.00,KONEX,,,N,N,N,N, ,N,380,40,2,11.76,3203800,8242,8862.37,391,391,350,391,289,340,388.72,0.00,0,0,484,412,376,304,268,394,286,25,51,500,200,1,1,5078057,19,-1.58,0.84,12,0.16,-240.00,454.00,1698,20240311,-77.62,332,20241213,14.46,600,-36.67,20250103,340,11.76,20250213,1698,-77.62,20240311,332,14.46,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,150943,57,100.00,KONEX,,,N,N,N,N, ,N,350,10,2,2.94,3011500,7736,8318.28,391,391,350,391,289,340,389.28,0.00,0,0,484,412,376,304,268,394,286,25,51,500,200,1,1,5078057,18,-1.46,0.77,12,0.15,-240.00,454.00,1698,20240311,-79.39,332,20241213,5.42,600,-41.67,20250103,340,2.94,20250213,1698,-79.39,20240311,332,5.42,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,140944,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,1112855,2880,3096.77,391,391,380,391,289,340,386.41,0.00,0,0,484,412,376,304,268,394,286,25,51,500,200,1,1,5078057,20,-1.63,0.86,12,0.06,-240.00,454.00,1698,20240311,-76.97,332,20241213,17.77,600,-34.83,20250103,340,15.00,20250213,1698,-76.97,20240311,332,17.77,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,130947,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,1112855,2880,3096.77,391,391,380,391,289,340,386.41,0.00,0,0,484,412,376,304,268,394,286,25,51,500,200,1,1,5078057,20,-1.63,0.86,12,0.06,-240.00,454.00,1698,20240311,-76.97,332,20241213,17.77,600,-34.83,20250103,340,15.00,20250213,1698,-76.97,20240311,332,17.77,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,120943,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3910,10,10.75,391,391,391,391,289,340,391.00,0.00,0,0,484,412,376,304,268,394,286,25,51,500,200,1,1,5078057,20,-1.63,0.86,12,0.00,-240.00,454.00,1698,20240311,-76.97,332,20241213,17.77,600,-34.83,20250103,340,15.00,20250213,1698,-76.97,20240311,332,17.77,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,110939,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3910,10,10.75,391,391,391,391,289,340,391.00,0.00,0,0,484,412,376,304,268,394,286,25,51,500,200,1,1,5078057,20,-1.63,0.86,12,0.00,-240.00,454.00,1698,20240311,-76.97,332,20241213,17.77,600,-34.83,20250103,340,15.00,20250213,1698,-76.97,20240311,332,17.77,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,100940,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3910,10,10.75,391,391,391,391,289,340,391.00,0.00,0,0,484,412,376,304,268,394,286,25,51,500,200,1,1,5078057,20,-1.63,0.86,12,0.00,-240.00,454.00,1698,20240311,-76.97,332,20241213,17.77,600,-34.83,20250103,340,15.00,20250213,1698,-76.97,20240311,332,17.77,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250214,090945,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3910,10,10.75,391,391,391,391,289,340,391.00,0.00,0,0,484,412,376,304,268,394,286,25,51,500,200,1,1,5078057,20,-1.63,0.86,12,0.00,-240.00,454.00,1698,20240311,-76.97,332,20241213,17.77,600,-34.83,20250103,340,15.00,20250213,1698,-76.97,20240311,332,17.77,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160935,57,100.00,KONEX,,,N,N,N,N, ,N,340,-50,5,-12.82,32974,93,1.72,448,448,340,448,332,390,354.56,0.00,0,0,523,456,422,355,321,439,338,25,58,500,230,1,1,5078057,17,-1.42,0.75,12,0.00,-240.00,454.00,1698,20240311,-79.98,332,20241213,2.41,600,-43.33,20250103,340,0.00,20250213,1698,-79.98,20240311,332,2.41,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,150936,57,100.00,KONEX,,,N,N,N,N, ,N,447,57,2,14.62,5774,13,0.24,448,448,400,448,332,390,444.15,0.00,0,0,523,456,422,355,321,439,338,25,58,500,230,1,1,5078057,23,-1.86,0.98,12,0.00,-240.00,454.00,1698,20240311,-73.67,332,20241213,34.64,600,-25.50,20250103,365,22.47,20250124,1698,-73.67,20240311,332,34.64,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,140934,57,100.00,KONEX,,,N,N,N,N, ,N,447,57,2,14.62,5774,13,0.24,448,448,400,448,332,390,444.15,0.00,0,0,523,456,422,355,321,439,338,25,58,500,230,1,1,5078057,23,-1.86,0.98,12,0.00,-240.00,454.00,1698,20240311,-73.67,332,20241213,34.64,600,-25.50,20250103,365,22.47,20250124,1698,-73.67,20240311,332,34.64,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,130934,57,100.00,KONEX,,,N,N,N,N, ,N,447,57,2,14.62,5774,13,0.24,448,448,400,448,332,390,444.15,0.00,0,0,523,456,422,355,321,439,338,25,58,500,230,1,1,5078057,23,-1.86,0.98,12,0.00,-240.00,454.00,1698,20240311,-73.67,332,20241213,34.64,600,-25.50,20250103,365,22.47,20250124,1698,-73.67,20240311,332,34.64,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,120933,57,100.00,KONEX,,,N,N,N,N, ,N,447,57,2,14.62,5774,13,0.24,448,448,400,448,332,390,444.15,0.00,0,0,523,456,422,355,321,439,338,25,58,500,230,1,1,5078057,23,-1.86,0.98,12,0.00,-240.00,454.00,1698,20240311,-73.67,332,20241213,34.64,600,-25.50,20250103,365,22.47,20250124,1698,-73.67,20240311,332,34.64,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,110933,57,100.00,KONEX,,,N,N,N,N, ,N,448,58,1,14.87,4480,10,0.19,448,448,448,448,332,390,448.00,0.00,0,0,523,456,422,355,321,439,338,25,58,500,230,1,1,5078057,23,-1.87,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.62,332,20241213,34.94,600,-25.33,20250103,365,22.74,20250124,1698,-73.62,20240311,332,34.94,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,100933,57,100.00,KONEX,,,N,N,N,N, ,N,448,58,1,14.87,4480,10,0.19,448,448,448,448,332,390,448.00,0.00,0,0,523,456,422,355,321,439,338,25,58,500,230,1,1,5078057,23,-1.87,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.62,332,20241213,34.94,600,-25.33,20250103,365,22.74,20250124,1698,-73.62,20240311,332,34.94,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250213,090929,57,100.00,KONEX,,,N,N,N,N, ,N,448,58,1,14.87,4480,10,0.19,448,448,448,448,332,390,448.00,0.00,0,0,523,456,422,355,321,439,338,25,58,500,230,1,1,5078057,23,-1.87,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.62,332,20241213,34.94,600,-25.33,20250103,365,22.74,20250124,1698,-73.62,20240311,332,34.94,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160927,57,100.00,KONEX,,,N,N,N,N, ,N,390,-36,5,-8.45,2099950,5394,2520.56,489,489,388,489,363,426,389.31,0.00,0,0,524,474,450,400,376,463,389,25,63,500,250,1,1,5078057,20,-1.62,0.86,12,0.11,-240.00,454.00,1698,20240311,-77.03,332,20241213,17.47,600,-35.00,20250103,365,6.85,20250124,1698,-77.03,20240311,332,17.47,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,150925,57,100.00,KONEX,,,N,N,N,N, ,N,488,62,2,14.55,2099560,5393,2520.09,489,489,388,489,363,426,389.31,0.00,0,0,524,474,450,400,376,463,389,25,63,500,250,1,1,5078057,25,-2.03,1.07,12,0.11,-240.00,454.00,1698,20240311,-71.26,332,20241213,46.99,600,-18.67,20250103,365,33.70,20250124,1698,-71.26,20240311,332,46.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,140927,57,100.00,KONEX,,,N,N,N,N, ,N,488,62,2,14.55,857660,2193,1024.77,489,489,388,489,363,426,391.09,0.00,0,0,524,474,450,400,376,463,389,25,63,500,250,1,1,5078057,25,-2.03,1.07,12,0.04,-240.00,454.00,1698,20240311,-71.26,332,20241213,46.99,600,-18.67,20250103,365,33.70,20250124,1698,-71.26,20240311,332,46.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,130930,57,100.00,KONEX,,,N,N,N,N, ,N,488,62,2,14.55,857660,2193,1024.77,489,489,388,489,363,426,391.09,0.00,0,0,524,474,450,400,376,463,389,25,63,500,250,1,1,5078057,25,-2.03,1.07,12,0.04,-240.00,454.00,1698,20240311,-71.26,332,20241213,46.99,600,-18.67,20250103,365,33.70,20250124,1698,-71.26,20240311,332,46.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,120925,57,100.00,KONEX,,,N,N,N,N, ,N,450,24,2,5.63,832032,2136,998.13,489,489,388,489,363,426,389.53,0.00,0,0,524,474,450,400,376,463,389,25,63,500,250,1,1,5078057,23,-1.88,0.99,12,0.04,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,365,23.29,20250124,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,110924,57,100.00,KONEX,,,N,N,N,N, ,N,488,62,2,14.55,4194,9,4.21,489,489,388,489,363,426,466.00,0.00,0,0,524,474,450,400,376,463,389,25,63,500,250,1,1,5078057,25,-2.03,1.07,12,0.00,-240.00,454.00,1698,20240311,-71.26,332,20241213,46.99,600,-18.67,20250103,365,33.70,20250124,1698,-71.26,20240311,332,46.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,100919,57,100.00,KONEX,,,N,N,N,N, ,N,488,62,2,14.55,4194,9,4.21,489,489,388,489,363,426,466.00,0.00,0,0,524,474,450,400,376,463,389,25,63,500,250,1,1,5078057,25,-2.03,1.07,12,0.00,-240.00,454.00,1698,20240311,-71.26,332,20241213,46.99,600,-18.67,20250103,365,33.70,20250124,1698,-71.26,20240311,332,46.99,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250212,090901,57,100.00,KONEX,,,N,N,N,N, ,N,489,63,1,14.79,978,2,0.93,489,489,489,489,363,426,489.00,0.00,0,0,524,474,450,400,376,463,389,25,63,500,250,1,1,5078057,25,-2.04,1.08,12,0.00,-240.00,454.00,1698,20240311,-71.20,332,20241213,47.29,600,-18.50,20250103,365,33.97,20250124,1698,-71.20,20240311,332,47.29,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160929,57,100.00,KONEX,,,N,N,N,N, ,N,426,-73,5,-14.63,100918,214,0.56,500,500,426,573,425,499,471.58,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,22,-1.77,0.94,12,0.00,-240.00,454.00,1698,20240311,-74.91,332,20241213,28.31,600,-29.00,20250103,365,16.71,20250124,1698,-74.91,20240311,332,28.31,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,150929,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,140928,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,130928,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,120927,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,110929,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,100929,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,93250,196,0.52,500,500,450,573,425,499,475.77,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250211,090932,57,100.00,KONEX,,,N,N,N,N, ,N,500,1,2,0.20,50000,100,0.26,500,500,500,573,425,499,500.00,0.00,0,0,549,523,474,448,399,499,424,25,74,500,290,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160923,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,16643549,38018,0.00,500,500,425,575,425,500,437.78,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.75,-240.00,454.00,1698,20240311,-70.61,332,20241213,50.30,600,-16.83,20250103,365,36.71,20250124,1698,-70.61,20240311,332,50.30,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,150922,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,16643549,38018,0.00,500,500,425,575,425,500,437.78,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.75,-240.00,454.00,1698,20240311,-70.61,332,20241213,50.30,600,-16.83,20250103,365,36.71,20250124,1698,-70.61,20240311,332,50.30,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,140921,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,16643549,38018,0.00,500,500,425,575,425,500,437.78,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.75,-240.00,454.00,1698,20240311,-70.61,332,20241213,50.30,600,-16.83,20250103,365,36.71,20250124,1698,-70.61,20240311,332,50.30,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,130924,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,16643549,38018,0.00,500,500,425,575,425,500,437.78,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.75,-240.00,454.00,1698,20240311,-70.61,332,20241213,50.30,600,-16.83,20250103,365,36.71,20250124,1698,-70.61,20240311,332,50.30,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,120920,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,8551500,19003,0.00,500,500,450,575,425,500,450.01,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.37,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,110916,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,1801000,4002,0.00,500,500,450,575,425,500,450.02,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.08,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,100916,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250210,090913,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160906,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,150908,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,140908,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,130905,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,120904,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,110902,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,100906,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250207,090911,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160843,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,150847,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,140848,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,130844,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,120842,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,110836,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,100838,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250206,090849,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,160834,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.76,500,500,500,575,425,500,500.00,0.00,0,0,550,525,475,450,400,537,462,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,150838,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.76,500,500,500,575,425,500,500.00,0.00,0,0,550,525,475,450,400,537,462,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,140837,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.76,500,500,500,575,425,500,500.00,0.00,0,0,550,525,475,450,400,537,462,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,130835,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.76,500,500,500,575,425,500,500.00,0.00,0,0,550,525,475,450,400,537,462,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,120839,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.76,500,500,500,575,425,500,500.00,0.00,0,0,550,525,475,450,400,537,462,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,110835,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,0.76,500,500,500,575,425,500,500.00,0.00,0,0,550,525,475,450,400,537,462,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,100846,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,550,525,475,450,400,537,462,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250205,090849,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,550,525,475,450,400,537,462,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,160816,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,55775,131,121.30,450,500,425,575,425,500,425.76,0.00,0,0,556,528,489,461,422,533,466,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,150828,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,55775,131,121.30,450,500,425,575,425,500,425.76,0.00,0,0,556,528,489,461,422,533,466,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,140827,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,55775,131,121.30,450,500,425,575,425,500,425.76,0.00,0,0,556,528,489,461,422,533,466,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,130830,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,55775,131,121.30,450,500,425,575,425,500,425.76,0.00,0,0,556,528,489,461,422,533,466,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,120838,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,55775,131,121.30,450,500,425,575,425,500,425.76,0.00,0,0,556,528,489,461,422,533,466,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,110819,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,55775,131,121.30,450,500,425,575,425,500,425.76,0.00,0,0,556,528,489,461,422,533,466,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,100825,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,55775,131,121.30,450,500,425,575,425,500,425.76,0.00,0,0,556,528,489,461,422,533,466,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
|
|
|
|
20250204,090827,57,100.00,KONEX,,,N,N,N,N, ,N,425,-75,4,-15.00,4700,11,10.19,450,450,425,575,425,500,427.27,0.00,0,0,556,528,489,461,422,533,466,25,75,500,300,1,1,5078057,22,-1.77,0.94,12,0.00,-240.00,454.00,1698,20240311,-74.97,332,20241213,28.01,600,-29.17,20250103,365,16.44,20250124,1698,-74.97,20240311,332,28.01,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
|
