18 KiB
18 KiB
| 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 160853 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240408 | 150901 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240408 | 140859 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240408 | 130855 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240408 | 120900 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240408 | 110902 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240408 | 100851 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240408 | 090901 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240405 | 160859 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240405 | 150853 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240405 | 140852 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240405 | 130850 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240405 | 120852 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240405 | 110858 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240405 | 100742 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240405 | 090841 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 0 | 4771050 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 4980 | 20240327 | -100.00 | 100 | 20240403 | -100.00 | 4980 | -100.00 | 20240327 | 100 | -100.00 | 20240403 | 4980 | 0.00 | 20240327 | 100 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240404 | 160840 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 27 | -78 | 5 | -74.29 | 6082811 | 129072 | 113.70 | 68 | 100 | 26 | 0 | 0 | 105 | 47.13 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 1 | -0.06 | 0.59 | 12 | 2.71 | -475.00 | 46.00 | 4980 | 20240327 | -99.46 | 26 | 20240404 | 3.85 | 4980 | -99.46 | 20240327 | 26 | 3.85 | 20240404 | 4980 | -99.46 | 20240327 | 26 | 3.85 | 20240404 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20240404 | 150838 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 26 | -79 | 5 | -75.24 | 5303186 | 100197 | 88.26 | 68 | 100 | 26 | 0 | 0 | 105 | 52.93 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 1 | -0.05 | 0.57 | 12 | 2.10 | -475.00 | 46.00 | 4980 | 20240327 | -99.48 | 26 | 20240404 | 0.00 | 4980 | -99.48 | 20240327 | 26 | 0.00 | 20240404 | 4980 | -99.48 | 20240327 | 26 | 0.00 | 20240404 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20240404 | 140843 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 36 | -69 | 5 | -65.71 | 4798628 | 82930 | 73.05 | 68 | 100 | 36 | 0 | 0 | 105 | 57.86 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 2 | -0.08 | 0.78 | 12 | 1.74 | -475.00 | 46.00 | 4980 | 20240327 | -99.28 | 36 | 20240404 | 0.00 | 4980 | -99.28 | 20240327 | 36 | 0.00 | 20240404 | 4980 | -99.28 | 20240327 | 36 | 0.00 | 20240404 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20240404 | 130832 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 45 | -60 | 5 | -57.14 | 4021280 | 61337 | 54.03 | 68 | 100 | 45 | 0 | 0 | 105 | 65.56 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 2 | -0.09 | 0.98 | 12 | 1.29 | -475.00 | 46.00 | 4980 | 20240327 | -99.10 | 45 | 20240404 | 0.00 | 4980 | -99.10 | 20240327 | 45 | 0.00 | 20240404 | 4980 | -99.10 | 20240327 | 45 | 0.00 | 20240404 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20240404 | 120839 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 51 | -54 | 5 | -51.43 | 3555905 | 51086 | 45.00 | 68 | 100 | 51 | 0 | 0 | 105 | 69.61 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 2 | -0.11 | 1.11 | 12 | 1.07 | -475.00 | 46.00 | 4980 | 20240327 | -98.98 | 51 | 20240404 | 0.00 | 4980 | -98.98 | 20240327 | 51 | 0.00 | 20240404 | 4980 | -98.98 | 20240327 | 51 | 0.00 | 20240404 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20240404 | 110840 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 65 | -40 | 5 | -38.10 | 2699618 | 34928 | 30.77 | 68 | 100 | 65 | 0 | 0 | 105 | 77.29 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 3 | -0.14 | 1.41 | 12 | 0.73 | -475.00 | 46.00 | 4980 | 20240327 | -98.69 | 65 | 20240404 | 0.00 | 4980 | -98.69 | 20240327 | 65 | 0.00 | 20240404 | 4980 | -98.69 | 20240327 | 65 | 0.00 | 20240404 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20240404 | 100839 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 93 | -12 | 5 | -11.43 | 1829723 | 21545 | 18.98 | 68 | 100 | 68 | 0 | 0 | 105 | 84.93 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 4 | -0.20 | 2.02 | 12 | 0.45 | -475.00 | 46.00 | 4980 | 20240327 | -98.13 | 68 | 20240404 | 36.76 | 4980 | -98.13 | 20240327 | 68 | 36.76 | 20240404 | 4980 | -98.13 | 20240327 | 68 | 36.76 | 20240404 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20240404 | 090840 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 68 | -37 | 5 | -35.24 | 582828 | 8571 | 7.55 | 68 | 68 | 68 | 0 | 0 | 105 | 68.00 | 0.00 | 0 | 0 | 349 | 226 | 163 | 40 | -23 | 195 | 9 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 3 | -0.14 | 1.48 | 12 | 0.18 | -475.00 | 46.00 | 4980 | 20240327 | -98.63 | 68 | 20240404 | 0.00 | 4980 | -98.63 | 20240327 | 68 | 0.00 | 20240404 | 4980 | -98.63 | 20240327 | 68 | 0.00 | 20240404 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20240403 | 160837 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 105 | -175 | 5 | -62.50 | 18018477 | 113519 | 154.48 | 286 | 286 | 100 | 0 | 0 | 280 | 160.03 | 0.00 | 0 | 0 | 433 | 356 | 283 | 206 | 133 | 395 | 245 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 5 | -0.22 | 2.28 | 12 | 2.38 | -475.00 | 46.00 | 4980 | 20240327 | -97.89 | 100 | 20240403 | 5.00 | 4980 | -97.89 | 20240327 | 100 | 5.00 | 20240403 | 4980 | -97.89 | 20240327 | 100 | 5.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20240403 | 150837 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 102 | -178 | 5 | -63.57 | 17502192 | 108602 | 147.79 | 286 | 286 | 100 | 0 | 0 | 280 | 161.16 | 0.00 | 0 | 0 | 433 | 356 | 283 | 206 | 133 | 395 | 245 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 5 | -0.21 | 2.22 | 12 | 2.28 | -475.00 | 46.00 | 4980 | 20240327 | -97.95 | 100 | 20240403 | 2.00 | 4980 | -97.95 | 20240327 | 100 | 2.00 | 20240403 | 4980 | -97.95 | 20240327 | 100 | 2.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20240403 | 140828 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 112 | -168 | 5 | -60.00 | 16181466 | 95455 | 129.90 | 286 | 286 | 112 | 0 | 0 | 280 | 169.52 | 0.00 | 0 | 0 | 433 | 356 | 283 | 206 | 133 | 395 | 245 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 5 | -0.24 | 2.43 | 12 | 2.00 | -475.00 | 46.00 | 4980 | 20240327 | -97.75 | 112 | 20240403 | 0.00 | 4980 | -97.75 | 20240327 | 112 | 0.00 | 20240403 | 4980 | -97.75 | 20240327 | 112 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20240403 | 130830 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 172 | -108 | 5 | -38.57 | 11457834 | 57634 | 78.43 | 286 | 286 | 160 | 0 | 0 | 280 | 198.80 | 0.00 | 0 | 0 | 433 | 356 | 283 | 206 | 133 | 395 | 245 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 8 | -0.36 | 3.74 | 12 | 1.21 | -475.00 | 46.00 | 4980 | 20240327 | -96.55 | 160 | 20240403 | 7.50 | 4980 | -96.55 | 20240327 | 160 | 7.50 | 20240403 | 4980 | -96.55 | 20240327 | 160 | 7.50 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20240403 | 120829 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 160 | -120 | 5 | -42.86 | 8870287 | 43550 | 59.27 | 286 | 286 | 160 | 0 | 0 | 280 | 203.68 | 0.00 | 0 | 0 | 433 | 356 | 283 | 206 | 133 | 395 | 245 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 8 | -0.34 | 3.48 | 12 | 0.91 | -475.00 | 46.00 | 4980 | 20240327 | -96.79 | 160 | 20240403 | 0.00 | 4980 | -96.79 | 20240327 | 160 | 0.00 | 20240403 | 4980 | -96.79 | 20240327 | 160 | 0.00 | 20240403 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20240403 | 110833 | 57 | 100.00 | KONEX | N | N | N | N | N | 231 | -49 | 5 | -17.50 | 4305506 | 17332 | 23.59 | 286 | 286 | 231 | 0 | 0 | 280 | 248.41 | 0.00 | 0 | 0 | 433 | 356 | 283 | 206 | 133 | 395 | 245 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 11 | -0.49 | 5.02 | 12 | 0.36 | -475.00 | 46.00 | 4980 | 20240327 | -95.36 | 205 | 20240329 | 12.68 | 4980 | -95.36 | 20240327 | 205 | 12.68 | 20240329 | 4980 | -95.36 | 20240327 | 205 | 12.68 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240403 | 100832 | 57 | 100.00 | KONEX | N | N | N | N | N | 258 | -22 | 5 | -7.86 | 2219052 | 8302 | 11.30 | 286 | 286 | 258 | 0 | 0 | 280 | 267.29 | 0.00 | 0 | 0 | 433 | 356 | 283 | 206 | 133 | 395 | 245 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 12 | -0.54 | 5.61 | 12 | 0.17 | -475.00 | 46.00 | 4980 | 20240327 | -94.82 | 205 | 20240329 | 25.85 | 4980 | -94.82 | 20240327 | 205 | 25.85 | 20240329 | 4980 | -94.82 | 20240327 | 205 | 25.85 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240403 | 090833 | 57 | 100.00 | KONEX | N | N | N | N | N | 286 | 6 | 2 | 2.14 | 723580 | 2530 | 3.44 | 286 | 286 | 286 | 0 | 0 | 280 | 286.00 | 0.00 | 0 | 0 | 433 | 356 | 283 | 206 | 133 | 395 | 245 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 14 | -0.60 | 6.22 | 12 | 0.05 | -475.00 | 46.00 | 4980 | 20240327 | -94.26 | 205 | 20240329 | 39.51 | 4980 | -94.26 | 20240327 | 205 | 39.51 | 20240329 | 4980 | -94.26 | 20240327 | 205 | 39.51 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240402 | 160821 | 57 | 100.00 | KONEX | N | N | N | N | N | 280 | 67 | 2 | 31.46 | 20031090 | 73483 | 550.15 | 210 | 360 | 210 | 0 | 0 | 213 | 272.49 | 0.00 | 0 | 0 | 328 | 270 | 240 | 182 | 152 | 255 | 167 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 13 | -0.59 | 6.09 | 12 | 1.54 | -475.00 | 46.00 | 4980 | 20240327 | -94.38 | 205 | 20240329 | 36.59 | 4980 | -94.38 | 20240327 | 205 | 36.59 | 20240329 | 4980 | -94.38 | 20240327 | 205 | 36.59 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240402 | 150828 | 57 | 100.00 | KONEX | N | N | N | N | N | 289 | 76 | 2 | 35.68 | 18343250 | 67455 | 505.02 | 210 | 360 | 210 | 0 | 0 | 213 | 271.93 | 0.00 | 0 | 0 | 328 | 270 | 240 | 182 | 152 | 255 | 167 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 14 | -0.61 | 6.28 | 12 | 1.41 | -475.00 | 46.00 | 4980 | 20240327 | -94.20 | 205 | 20240329 | 40.98 | 4980 | -94.20 | 20240327 | 205 | 40.98 | 20240329 | 4980 | -94.20 | 20240327 | 205 | 40.98 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240402 | 140831 | 57 | 100.00 | KONEX | N | N | N | N | N | 324 | 111 | 2 | 52.11 | 15402953 | 57657 | 431.66 | 210 | 360 | 210 | 0 | 0 | 213 | 267.15 | 0.00 | 0 | 0 | 328 | 270 | 240 | 182 | 152 | 255 | 167 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 15 | -0.68 | 7.04 | 12 | 1.21 | -475.00 | 46.00 | 4980 | 20240327 | -93.49 | 205 | 20240329 | 58.05 | 4980 | -93.49 | 20240327 | 205 | 58.05 | 20240329 | 4980 | -93.49 | 20240327 | 205 | 58.05 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240402 | 130819 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | 97 | 2 | 45.54 | 10488053 | 43469 | 325.44 | 210 | 310 | 210 | 0 | 0 | 213 | 241.28 | 0.00 | 0 | 0 | 328 | 270 | 240 | 182 | 152 | 255 | 167 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 15 | -0.65 | 6.74 | 12 | 0.91 | -475.00 | 46.00 | 4980 | 20240327 | -93.78 | 205 | 20240329 | 51.22 | 4980 | -93.78 | 20240327 | 205 | 51.22 | 20240329 | 4980 | -93.78 | 20240327 | 205 | 51.22 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240402 | 120816 | 57 | 100.00 | KONEX | N | N | N | N | N | 222 | 9 | 2 | 4.23 | 6750153 | 31146 | 233.18 | 210 | 235 | 210 | 0 | 0 | 213 | 216.73 | 0.00 | 0 | 0 | 328 | 270 | 240 | 182 | 152 | 255 | 167 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 11 | -0.47 | 4.83 | 12 | 0.65 | -475.00 | 46.00 | 4980 | 20240327 | -95.54 | 205 | 20240329 | 8.29 | 4980 | -95.54 | 20240327 | 205 | 8.29 | 20240329 | 4980 | -95.54 | 20240327 | 205 | 8.29 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240402 | 110819 | 57 | 100.00 | KONEX | N | N | N | N | N | 210 | -3 | 5 | -1.41 | 3134013 | 14116 | 105.68 | 210 | 235 | 210 | 0 | 0 | 213 | 222.02 | 0.00 | 0 | 0 | 328 | 270 | 240 | 182 | 152 | 255 | 167 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 10 | -0.44 | 4.57 | 12 | 0.30 | -475.00 | 46.00 | 4980 | 20240327 | -95.78 | 205 | 20240329 | 2.44 | 4980 | -95.78 | 20240327 | 205 | 2.44 | 20240329 | 4980 | -95.78 | 20240327 | 205 | 2.44 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240402 | 100821 | 57 | 100.00 | KONEX | N | N | N | N | N | 231 | 18 | 2 | 8.45 | 1392533 | 6403 | 47.94 | 210 | 231 | 210 | 0 | 0 | 213 | 217.48 | 0.00 | 0 | 0 | 328 | 270 | 240 | 182 | 152 | 255 | 167 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 11 | -0.49 | 5.02 | 12 | 0.13 | -475.00 | 46.00 | 4980 | 20240327 | -95.36 | 205 | 20240329 | 12.68 | 4980 | -95.36 | 20240327 | 205 | 12.68 | 20240329 | 4980 | -95.36 | 20240327 | 205 | 12.68 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240402 | 090819 | 57 | 100.00 | KONEX | N | N | N | N | N | 210 | -3 | 5 | -1.41 | 525000 | 2500 | 18.72 | 210 | 210 | 210 | 0 | 0 | 213 | 210.00 | 0.00 | 0 | 0 | 328 | 270 | 240 | 182 | 152 | 255 | 167 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 10 | -0.44 | 4.57 | 12 | 0.05 | -475.00 | 46.00 | 4980 | 20240327 | -95.78 | 205 | 20240329 | 2.44 | 4980 | -95.78 | 20240327 | 205 | 2.44 | 20240329 | 4980 | -95.78 | 20240327 | 205 | 2.44 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240401 | 160819 | 57 | 100.00 | KONEX | N | N | N | N | N | 213 | -25 | 5 | -10.50 | 2974617 | 13357 | 22.78 | 298 | 298 | 210 | 0 | 0 | 238 | 223.08 | 0.00 | 0 | 0 | 366 | 301 | 253 | 188 | 140 | 278 | 165 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 10 | -0.45 | 4.63 | 12 | 0.28 | -475.00 | 46.00 | 4980 | 20240327 | -95.72 | 205 | 20240329 | 3.90 | 4980 | -95.72 | 20240327 | 205 | 3.90 | 20240329 | 4980 | -95.72 | 20240327 | 205 | 3.90 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240401 | 150820 | 57 | 100.00 | KONEX | N | N | N | N | N | 214 | -24 | 5 | -10.08 | 2710497 | 12117 | 20.66 | 298 | 298 | 210 | 0 | 0 | 238 | 223.69 | 0.00 | 0 | 0 | 366 | 301 | 253 | 188 | 140 | 278 | 165 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 10 | -0.45 | 4.65 | 12 | 0.25 | -475.00 | 46.00 | 4980 | 20240327 | -95.70 | 205 | 20240329 | 4.39 | 4980 | -95.70 | 20240327 | 205 | 4.39 | 20240329 | 4980 | -95.70 | 20240327 | 205 | 4.39 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240401 | 140815 | 57 | 100.00 | KONEX | N | N | N | N | N | 210 | -28 | 5 | -11.76 | 2015662 | 8857 | 15.10 | 298 | 298 | 210 | 0 | 0 | 238 | 227.58 | 0.00 | 0 | 0 | 366 | 301 | 253 | 188 | 140 | 278 | 165 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 10 | -0.44 | 4.57 | 12 | 0.19 | -475.00 | 46.00 | 4980 | 20240327 | -95.78 | 205 | 20240329 | 2.44 | 4980 | -95.78 | 20240327 | 205 | 2.44 | 20240329 | 4980 | -95.78 | 20240327 | 205 | 2.44 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240401 | 130813 | 57 | 100.00 | KONEX | N | N | N | N | N | 213 | -25 | 5 | -10.50 | 1728079 | 7490 | 12.77 | 298 | 298 | 211 | 0 | 0 | 238 | 230.72 | 0.00 | 0 | 0 | 366 | 301 | 253 | 188 | 140 | 278 | 165 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 10 | -0.45 | 4.63 | 12 | 0.16 | -475.00 | 46.00 | 4980 | 20240327 | -95.72 | 205 | 20240329 | 3.90 | 4980 | -95.72 | 20240327 | 205 | 3.90 | 20240329 | 4980 | -95.72 | 20240327 | 205 | 3.90 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240401 | 120820 | 57 | 100.00 | KONEX | N | N | N | N | N | 238 | 0 | 3 | 0.00 | 1539787 | 6606 | 11.27 | 298 | 298 | 211 | 0 | 0 | 238 | 233.09 | 0.00 | 0 | 0 | 366 | 301 | 253 | 188 | 140 | 278 | 165 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 11 | -0.50 | 5.17 | 12 | 0.14 | -475.00 | 46.00 | 4980 | 20240327 | -95.22 | 205 | 20240329 | 16.10 | 4980 | -95.22 | 20240327 | 205 | 16.10 | 20240329 | 4980 | -95.22 | 20240327 | 205 | 16.10 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240401 | 110818 | 57 | 100.00 | KONEX | N | N | N | N | N | 212 | -26 | 5 | -10.92 | 1186833 | 5123 | 8.74 | 298 | 298 | 211 | 0 | 0 | 238 | 231.67 | 0.00 | 0 | 0 | 366 | 301 | 253 | 188 | 140 | 278 | 165 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 10 | -0.45 | 4.61 | 12 | 0.11 | -475.00 | 46.00 | 4980 | 20240327 | -95.74 | 205 | 20240329 | 3.41 | 4980 | -95.74 | 20240327 | 205 | 3.41 | 20240329 | 4980 | -95.74 | 20240327 | 205 | 3.41 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240401 | 100815 | 57 | 100.00 | KONEX | N | N | N | N | N | 211 | -27 | 5 | -11.34 | 587721 | 2297 | 3.92 | 298 | 298 | 211 | 0 | 0 | 238 | 255.86 | 0.00 | 0 | 0 | 366 | 301 | 253 | 188 | 140 | 278 | 165 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 10 | -0.44 | 4.59 | 12 | 0.05 | -475.00 | 46.00 | 4980 | 20240327 | -95.76 | 205 | 20240329 | 2.93 | 4980 | -95.76 | 20240327 | 205 | 2.93 | 20240329 | 4980 | -95.76 | 20240327 | 205 | 2.93 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240401 | 090814 | 57 | 100.00 | KONEX | N | N | N | N | N | 298 | 60 | 2 | 25.21 | 263134 | 883 | 1.51 | 298 | 298 | 298 | 0 | 0 | 238 | 298.00 | 0.00 | 0 | 0 | 366 | 301 | 253 | 188 | 140 | 278 | 165 | 24 | 0 | 500 | 0 | 1 | 1 | 4771050 | 14 | -0.63 | 6.48 | 12 | 0.02 | -475.00 | 46.00 | 4980 | 20240327 | -94.02 | 205 | 20240329 | 45.37 | 4980 | -94.02 | 20240327 | 205 | 45.37 | 20240329 | 4980 | -94.02 | 20240327 | 205 | 45.37 | 20240329 | 0.00 | N | 248020 | 500 | 23 억 | 0 | N | N | 0 | N | 00 | N |