28 KiB
28 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 | 20241213 | 161238 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20241213 | 151244 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20241213 | 141243 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20241213 | 131244 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20241213 | 121243 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20241213 | 111241 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20241213 | 101234 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20241213 | 091235 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20241212 | 161240 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20241212 | 151235 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20241212 | 141232 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20241212 | 131221 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20241212 | 121214 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20241212 | 111225 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20241212 | 101223 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20241212 | 091233 | 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 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 0 | 17266666 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 3367 | 20231212 | -100.00 | 2 | 20241206 | -100.00 | 1981 | -100.00 | 20240102 | 2 | -100.00 | 20241206 | 6740 | 0.00 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20241211 | 161227 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1 | -1 | 5 | -50.00 | 8373282 | 3953516 | 90.15 | 3 | 3 | 1 | 0 | 0 | 2 | 2.12 | 0.00 | 0 | 0 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.00 | -0.02 | 12 | 22.90 | -304.00 | -48.00 | 3367 | 20231212 | -99.97 | 1 | 20241211 | 0.00 | 1981 | -99.95 | 20240102 | 1 | 0.00 | 20241211 | 6740 | -99.99 | 20231212 | 1 | 0.00 | 20241211 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20241211 | 151140 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | 0 | 3 | 0.00 | 8110170 | 3690404 | 84.15 | 3 | 3 | 2 | 0 | 0 | 2 | 2.20 | 0.00 | 0 | 0 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 21.37 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241211 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241211 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241211 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20241211 | 141236 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | 0 | 3 | 0.00 | 3161700 | 1216169 | 27.73 | 3 | 3 | 2 | 0 | 0 | 2 | 2.60 | 0.00 | 0 | 0 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 7.04 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241211 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241211 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241211 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20241211 | 131238 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | 1 | 2 | 50.00 | 2568716 | 919677 | 20.97 | 3 | 3 | 2 | 0 | 0 | 2 | 2.79 | 0.00 | 0 | 0 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 5.33 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241211 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241211 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241211 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20241211 | 121238 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | 1 | 2 | 50.00 | 2425013 | 849029 | 19.36 | 3 | 3 | 2 | 0 | 0 | 2 | 2.86 | 0.00 | 0 | 0 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 4.92 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241211 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241211 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241211 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20241211 | 111234 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | 0 | 3 | 0.00 | 1519532 | 547202 | 12.48 | 3 | 3 | 2 | 0 | 0 | 2 | 2.78 | 0.00 | 0 | 0 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 3.17 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241211 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241211 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241211 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20241211 | 101234 | 57 | 100.00 | KONEX | N | N | N | N | N | 3 | 1 | 2 | 50.00 | 1274751 | 424917 | 9.69 | 3 | 3 | 3 | 0 | 0 | 2 | 3.00 | 0.00 | 0 | 0 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 2.46 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20241211 | 091240 | 57 | 100.00 | KONEX | N | N | N | N | N | 3 | 1 | 2 | 50.00 | 75621 | 25207 | 0.57 | 3 | 3 | 3 | 0 | 0 | 2 | 3.00 | 0.00 | 0 | 0 | 3 | 2 | 2 | 1 | 1 | 2 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 0.15 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20241210 | 161224 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | 0 | 3 | 0.00 | 9429487 | 4385579 | 154.15 | 3 | 3 | 2 | 0 | 0 | 2 | 2.15 | 0.00 | 0 | 0 | 4 | 2 | 2 | 0 | 0 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 25.40 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241210 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241210 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241210 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20241210 | 151226 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | 0 | 3 | 0.00 | 7706465 | 3524068 | 123.87 | 3 | 3 | 2 | 0 | 0 | 2 | 2.19 | 0.00 | 0 | 0 | 4 | 2 | 2 | 0 | 0 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 20.41 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241210 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241210 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241210 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20241210 | 141226 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | 0 | 3 | 0.00 | 6605659 | 2973665 | 104.52 | 3 | 3 | 2 | 0 | 0 | 2 | 2.22 | 0.00 | 0 | 0 | 4 | 2 | 2 | 0 | 0 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 17.22 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241210 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241210 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241210 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20241210 | 131228 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | 0 | 3 | 0.00 | 4748403 | 2045037 | 71.88 | 3 | 3 | 2 | 0 | 0 | 2 | 2.32 | 0.00 | 0 | 0 | 4 | 2 | 2 | 0 | 0 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 11.84 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241210 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241210 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241210 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20241210 | 121225 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | 1 | 2 | 50.00 | 2750836 | 1075211 | 37.79 | 3 | 3 | 2 | 0 | 0 | 2 | 2.56 | 0.00 | 0 | 0 | 4 | 2 | 2 | 0 | 0 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 6.23 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241210 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241210 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241210 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20241210 | 111225 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | 0 | 3 | 0.00 | 1630354 | 701717 | 24.67 | 3 | 3 | 2 | 0 | 0 | 2 | 2.32 | 0.00 | 0 | 0 | 4 | 2 | 2 | 0 | 0 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 4.06 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241210 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241210 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241210 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20241210 | 101226 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | 0 | 3 | 0.00 | 919952 | 430393 | 15.13 | 3 | 3 | 2 | 0 | 0 | 2 | 2.14 | 0.00 | 0 | 0 | 4 | 2 | 2 | 0 | 0 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 2.49 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241210 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241210 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241210 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20241210 | 091234 | 57 | 100.00 | KONEX | N | N | N | N | N | 3 | 1 | 2 | 50.00 | 177498 | 59166 | 2.08 | 3 | 3 | 3 | 0 | 0 | 2 | 3.00 | 0.00 | 0 | 0 | 4 | 2 | 2 | 0 | 0 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 0.34 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20241209 | 161221 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | -1 | 5 | -33.33 | 9570482 | 2844948 | 106.34 | 3 | 4 | 2 | 0 | 0 | 3 | 3.37 | 0.00 | 0 | 0 | 5 | 4 | 3 | 2 | 1 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 16.48 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241209 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241209 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241209 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20241209 | 151224 | 57 | 100.00 | KONEX | N | N | N | N | N | 3 | 0 | 3 | 0.00 | 9128466 | 2623940 | 98.08 | 3 | 4 | 3 | 0 | 0 | 3 | 3.48 | 0.00 | 0 | 0 | 5 | 4 | 3 | 2 | 1 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 15.20 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20241209 | 141222 | 57 | 100.00 | KONEX | N | N | N | N | N | 3 | 0 | 3 | 0.00 | 7485165 | 2158951 | 80.70 | 3 | 4 | 3 | 0 | 0 | 3 | 3.47 | 0.00 | 0 | 0 | 5 | 4 | 3 | 2 | 1 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 12.50 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20241209 | 131227 | 57 | 100.00 | KONEX | N | N | N | N | N | 3 | 0 | 3 | 0.00 | 6206685 | 1748326 | 65.35 | 3 | 4 | 3 | 0 | 0 | 3 | 3.55 | 0.00 | 0 | 0 | 5 | 4 | 3 | 2 | 1 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 10.13 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20241209 | 121222 | 57 | 100.00 | KONEX | N | N | N | N | N | 4 | 1 | 2 | 33.33 | 5039169 | 1378154 | 51.51 | 3 | 4 | 3 | 0 | 0 | 3 | 3.66 | 0.00 | 0 | 0 | 5 | 4 | 3 | 2 | 1 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.08 | 12 | 7.98 | -304.00 | -48.00 | 3367 | 20231212 | -99.88 | 2 | 20241206 | 100.00 | 1981 | -99.80 | 20240102 | 2 | 100.00 | 20241206 | 6740 | -99.94 | 20231212 | 2 | 100.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20241209 | 111223 | 57 | 100.00 | KONEX | N | N | N | N | N | 3 | 0 | 3 | 0.00 | 4572057 | 1261376 | 47.15 | 3 | 4 | 3 | 0 | 0 | 3 | 3.62 | 0.00 | 0 | 0 | 5 | 4 | 3 | 2 | 1 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 7.31 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20241209 | 101219 | 57 | 100.00 | KONEX | N | N | N | N | N | 4 | 1 | 2 | 33.33 | 4153755 | 1121942 | 41.94 | 3 | 4 | 3 | 0 | 0 | 3 | 3.70 | 0.00 | 0 | 0 | 5 | 4 | 3 | 2 | 1 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.08 | 12 | 6.50 | -304.00 | -48.00 | 3367 | 20231212 | -99.88 | 2 | 20241206 | 100.00 | 1981 | -99.80 | 20240102 | 2 | 100.00 | 20241206 | 6740 | -99.94 | 20231212 | 2 | 100.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20241209 | 091214 | 57 | 100.00 | KONEX | N | N | N | N | N | 3 | 0 | 3 | 0.00 | 1002039 | 334013 | 12.49 | 3 | 3 | 3 | 0 | 0 | 3 | 3.00 | 0.00 | 0 | 0 | 5 | 4 | 3 | 2 | 1 | 3 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 1.93 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20241206 | 161212 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | -1 | 5 | -25.00 | 7991664 | 2675272 | 48.61 | 4 | 4 | 2 | 0 | 0 | 4 | 2.99 | 0.00 | 0 | 0 | 6 | 5 | 4 | 3 | 2 | 4 | 2 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 15.49 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20241206 | 151216 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | -1 | 5 | -25.00 | 7605246 | 2546466 | 46.27 | 4 | 4 | 2 | 0 | 0 | 4 | 2.99 | 0.00 | 0 | 0 | 6 | 5 | 4 | 3 | 2 | 4 | 2 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 14.75 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20241206 | 141214 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2 | -2 | 5 | -50.00 | 6802765 | 2251054 | 40.90 | 4 | 4 | 2 | 0 | 0 | 4 | 3.02 | 0.00 | 0 | 0 | 6 | 5 | 4 | 3 | 2 | 4 | 2 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 0 | -0.01 | -0.04 | 12 | 13.04 | -304.00 | -48.00 | 3367 | 20231212 | -99.94 | 2 | 20241206 | 0.00 | 1981 | -99.90 | 20240102 | 2 | 0.00 | 20241206 | 6740 | -99.97 | 20231212 | 2 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20241206 | 131214 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | -1 | 5 | -25.00 | 6688419 | 2193881 | 39.87 | 4 | 4 | 2 | 0 | 0 | 4 | 3.05 | 0.00 | 0 | 0 | 6 | 5 | 4 | 3 | 2 | 4 | 2 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 12.71 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 2 | 20241206 | 50.00 | 1981 | -99.85 | 20240102 | 2 | 50.00 | 20241206 | 6740 | -99.96 | 20231212 | 2 | 50.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20241206 | 121205 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | -1 | 5 | -25.00 | 6424470 | 2083904 | 37.87 | 4 | 4 | 3 | 0 | 0 | 4 | 3.08 | 0.00 | 0 | 0 | 6 | 5 | 4 | 3 | 2 | 4 | 2 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 12.07 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 3 | 20241206 | 0.00 | 1981 | -99.85 | 20240102 | 3 | 0.00 | 20241206 | 6740 | -99.96 | 20231212 | 3 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20241206 | 111204 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | -1 | 5 | -25.00 | 5606505 | 1811249 | 32.91 | 4 | 4 | 3 | 0 | 0 | 4 | 3.10 | 0.00 | 0 | 0 | 6 | 5 | 4 | 3 | 2 | 4 | 2 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 10.49 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 3 | 20241206 | 0.00 | 1981 | -99.85 | 20240102 | 3 | 0.00 | 20241206 | 6740 | -99.96 | 20231212 | 3 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20241206 | 101204 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | -1 | 5 | -25.00 | 2275704 | 700982 | 12.74 | 4 | 4 | 3 | 0 | 0 | 4 | 3.25 | 0.00 | 0 | 0 | 6 | 5 | 4 | 3 | 2 | 4 | 2 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 4.06 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 3 | 20241206 | 0.00 | 1981 | -99.85 | 20240102 | 3 | 0.00 | 20241206 | 6740 | -99.96 | 20231212 | 3 | 0.00 | 20241206 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20241206 | 091214 | 57 | 100.00 | KONEX | N | N | N | N | N | 4 | 0 | 3 | 0.00 | 166888 | 41722 | 0.76 | 4 | 4 | 4 | 0 | 0 | 4 | 4.00 | 0.00 | 0 | 0 | 6 | 5 | 4 | 3 | 2 | 4 | 2 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.08 | 12 | 0.24 | -304.00 | -48.00 | 3367 | 20231212 | -99.88 | 3 | 20241204 | 33.33 | 1981 | -99.80 | 20240102 | 3 | 33.33 | 20241204 | 6740 | -99.94 | 20231212 | 3 | 33.33 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20241205 | 161148 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4 | 1 | 2 | 33.33 | 20205643 | 5503226 | 129.68 | 5 | 5 | 3 | 0 | 0 | 3 | 3.67 | 0.00 | 0 | 0 | 8 | 5 | 4 | 1 | 0 | 5 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.08 | 12 | 31.87 | -304.00 | -48.00 | 3367 | 20231212 | -99.88 | 3 | 20241205 | 33.33 | 1981 | -99.80 | 20240102 | 3 | 33.33 | 20241205 | 6740 | -99.94 | 20231212 | 3 | 33.33 | 20241205 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20241205 | 151158 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | 0 | 3 | 0.00 | 18772511 | 5144943 | 121.23 | 5 | 5 | 3 | 0 | 0 | 3 | 3.65 | 0.00 | 0 | 0 | 8 | 5 | 4 | 1 | 0 | 5 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 29.80 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 3 | 20241205 | 0.00 | 1981 | -99.85 | 20240102 | 3 | 0.00 | 20241205 | 6740 | -99.96 | 20231212 | 3 | 0.00 | 20241205 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20241205 | 141141 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | 0 | 3 | 0.00 | 15849431 | 4170583 | 98.27 | 5 | 5 | 3 | 0 | 0 | 3 | 3.80 | 0.00 | 0 | 0 | 8 | 5 | 4 | 1 | 0 | 5 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 24.15 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 3 | 20241205 | 0.00 | 1981 | -99.85 | 20240102 | 3 | 0.00 | 20241205 | 6740 | -99.96 | 20231212 | 3 | 0.00 | 20241205 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20241205 | 131152 | 57 | 100.00 | KONEX | N | N | N | N | N | 4 | 1 | 2 | 33.33 | 12182612 | 2948310 | 69.47 | 5 | 5 | 4 | 0 | 0 | 3 | 4.13 | 0.00 | 0 | 0 | 8 | 5 | 4 | 1 | 0 | 5 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.08 | 12 | 17.08 | -304.00 | -48.00 | 3367 | 20231212 | -99.88 | 3 | 20241204 | 33.33 | 1981 | -99.80 | 20240102 | 3 | 33.33 | 20241204 | 6740 | -99.94 | 20231212 | 3 | 33.33 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20241205 | 121152 | 57 | 100.00 | KONEX | N | N | N | N | N | 4 | 1 | 2 | 33.33 | 10602556 | 2553296 | 60.17 | 5 | 5 | 4 | 0 | 0 | 3 | 4.15 | 0.00 | 0 | 0 | 8 | 5 | 4 | 1 | 0 | 5 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.08 | 12 | 14.79 | -304.00 | -48.00 | 3367 | 20231212 | -99.88 | 3 | 20241204 | 33.33 | 1981 | -99.80 | 20240102 | 3 | 33.33 | 20241204 | 6740 | -99.94 | 20231212 | 3 | 33.33 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20241205 | 111150 | 57 | 100.00 | KONEX | N | N | N | N | N | 4 | 1 | 2 | 33.33 | 8377192 | 1996955 | 47.06 | 5 | 5 | 4 | 0 | 0 | 3 | 4.19 | 0.00 | 0 | 0 | 8 | 5 | 4 | 1 | 0 | 5 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.08 | 12 | 11.57 | -304.00 | -48.00 | 3367 | 20231212 | -99.88 | 3 | 20241204 | 33.33 | 1981 | -99.80 | 20240102 | 3 | 33.33 | 20241204 | 6740 | -99.94 | 20231212 | 3 | 33.33 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20241205 | 101149 | 57 | 100.00 | KONEX | N | N | N | N | N | 4 | 1 | 2 | 33.33 | 3793240 | 850967 | 20.05 | 5 | 5 | 4 | 0 | 0 | 3 | 4.46 | 0.00 | 0 | 0 | 8 | 5 | 4 | 1 | 0 | 5 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.08 | 12 | 4.93 | -304.00 | -48.00 | 3367 | 20231212 | -99.88 | 3 | 20241204 | 33.33 | 1981 | -99.80 | 20240102 | 3 | 33.33 | 20241204 | 6740 | -99.94 | 20231212 | 3 | 33.33 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20241205 | 091156 | 57 | 100.00 | KONEX | N | N | N | N | N | 5 | 2 | 2 | 66.67 | 1946860 | 389372 | 9.18 | 5 | 5 | 5 | 0 | 0 | 3 | 5.00 | 0.00 | 0 | 0 | 8 | 5 | 4 | 1 | 0 | 5 | 1 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.02 | -0.10 | 12 | 2.26 | -304.00 | -48.00 | 3367 | 20231212 | -99.85 | 3 | 20241204 | 66.67 | 1981 | -99.75 | 20240102 | 3 | 66.67 | 20241204 | 6740 | -99.93 | 20231212 | 3 | 66.67 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20241204 | 161129 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3 | -6 | 5 | -66.67 | 20814476 | 4243808 | 63.43 | 6 | 7 | 3 | 0 | 0 | 9 | 5.12 | 0.00 | 0 | 0 | 15 | 11 | 9 | 5 | 3 | 14 | 8 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.01 | -0.06 | 12 | 24.58 | -304.00 | -48.00 | 3367 | 20231212 | -99.91 | 3 | 20241204 | 0.00 | 1981 | -99.85 | 20240102 | 3 | 0.00 | 20241204 | 6740 | -99.96 | 20231212 | 3 | 0.00 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20241204 | 151131 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5 | -4 | 5 | -44.44 | 17583701 | 3166883 | 47.33 | 6 | 7 | 4 | 0 | 0 | 9 | 5.55 | 0.00 | 0 | 0 | 15 | 11 | 9 | 5 | 3 | 14 | 8 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.02 | -0.10 | 12 | 18.34 | -304.00 | -48.00 | 3367 | 20231212 | -99.85 | 4 | 20241204 | 25.00 | 1981 | -99.75 | 20240102 | 4 | 25.00 | 20241204 | 6740 | -99.93 | 20231212 | 4 | 25.00 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20241204 | 141133 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 6 | -3 | 5 | -33.33 | 15350043 | 2733466 | 40.86 | 6 | 7 | 4 | 0 | 0 | 9 | 5.62 | 0.00 | 0 | 0 | 15 | 11 | 9 | 5 | 3 | 14 | 8 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.02 | -0.12 | 12 | 15.83 | -304.00 | -48.00 | 3367 | 20231212 | -99.82 | 4 | 20241204 | 50.00 | 1981 | -99.70 | 20240102 | 4 | 50.00 | 20241204 | 6740 | -99.91 | 20231212 | 4 | 50.00 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20241204 | 131127 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 6 | -3 | 5 | -33.33 | 12954084 | 2379887 | 35.57 | 6 | 7 | 4 | 0 | 0 | 9 | 5.44 | 0.00 | 0 | 0 | 15 | 11 | 9 | 5 | 3 | 14 | 8 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.02 | -0.12 | 12 | 13.78 | -304.00 | -48.00 | 3367 | 20231212 | -99.82 | 4 | 20241204 | 50.00 | 1981 | -99.70 | 20240102 | 4 | 50.00 | 20241204 | 6740 | -99.91 | 20231212 | 4 | 50.00 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20241204 | 121121 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 6 | -3 | 5 | -33.33 | 11948466 | 2212284 | 33.07 | 6 | 7 | 4 | 0 | 0 | 9 | 5.40 | 0.00 | 0 | 0 | 15 | 11 | 9 | 5 | 3 | 14 | 8 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.02 | -0.12 | 12 | 12.81 | -304.00 | -48.00 | 3367 | 20231212 | -99.82 | 4 | 20241204 | 50.00 | 1981 | -99.70 | 20240102 | 4 | 50.00 | 20241204 | 6740 | -99.91 | 20231212 | 4 | 50.00 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20241204 | 111109 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 6 | -3 | 5 | -33.33 | 10162955 | 1945839 | 29.08 | 6 | 6 | 4 | 0 | 0 | 9 | 5.22 | 0.00 | 0 | 0 | 15 | 11 | 9 | 5 | 3 | 14 | 8 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.02 | -0.12 | 12 | 11.27 | -304.00 | -48.00 | 3367 | 20231212 | -99.82 | 4 | 20241204 | 50.00 | 1981 | -99.70 | 20240102 | 4 | 50.00 | 20241204 | 6740 | -99.91 | 20231212 | 4 | 50.00 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20241204 | 101111 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5 | -4 | 5 | -44.44 | 6059431 | 1081083 | 16.16 | 6 | 6 | 5 | 0 | 0 | 9 | 5.60 | 0.00 | 0 | 0 | 15 | 11 | 9 | 5 | 3 | 14 | 8 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.02 | -0.10 | 12 | 6.26 | -304.00 | -48.00 | 3367 | 20231212 | -99.85 | 5 | 20241204 | 0.00 | 1981 | -99.75 | 20240102 | 5 | 0.00 | 20241204 | 6740 | -99.93 | 20231212 | 5 | 0.00 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20241204 | 091133 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 6 | -3 | 5 | -33.33 | 1512432 | 252072 | 3.77 | 6 | 6 | 6 | 0 | 0 | 9 | 6.00 | 0.00 | 0 | 0 | 15 | 11 | 9 | 5 | 3 | 14 | 8 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.02 | -0.12 | 12 | 1.46 | -304.00 | -48.00 | 3367 | 20231212 | -99.82 | 6 | 20241204 | 0.00 | 1981 | -99.70 | 20240102 | 6 | 0.00 | 20241204 | 6740 | -99.91 | 20231212 | 6 | 0.00 | 20241204 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20241203 | 161218 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 9 | -167 | 5 | -94.89 | 68810856 | 6690391 | 0.00 | 7 | 13 | 7 | 0 | 0 | 176 | 10.29 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 2 | -0.03 | -0.19 | 12 | 38.75 | -304.00 | -48.00 | 3367 | 20231212 | -99.73 | 7 | 20241203 | 28.57 | 1981 | -99.55 | 20240102 | 7 | 28.57 | 20241203 | 6740 | -99.87 | 20231212 | 7 | 28.57 | 20241203 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20241203 | 151307 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 10 | -166 | 5 | -94.32 | 64480137 | 6209200 | 0.00 | 7 | 13 | 7 | 0 | 0 | 176 | 10.38 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 2 | -0.03 | -0.21 | 12 | 35.96 | -304.00 | -48.00 | 3367 | 20231212 | -99.70 | 7 | 20241203 | 42.86 | 1981 | -99.50 | 20240102 | 7 | 42.86 | 20241203 | 6740 | -99.85 | 20231212 | 7 | 42.86 | 20241203 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20241203 | 141241 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 11 | -165 | 5 | -93.75 | 61056585 | 5880083 | 0.00 | 7 | 13 | 7 | 0 | 0 | 176 | 10.38 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 2 | -0.04 | -0.23 | 12 | 34.05 | -304.00 | -48.00 | 3367 | 20231212 | -99.67 | 7 | 20241203 | 57.14 | 1981 | -99.44 | 20240102 | 7 | 57.14 | 20241203 | 6740 | -99.84 | 20231212 | 7 | 57.14 | 20241203 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20241203 | 131239 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 11 | -165 | 5 | -93.75 | 58969412 | 5690340 | 0.00 | 7 | 13 | 7 | 0 | 0 | 176 | 10.36 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 2 | -0.04 | -0.23 | 12 | 32.96 | -304.00 | -48.00 | 3367 | 20231212 | -99.67 | 7 | 20241203 | 57.14 | 1981 | -99.44 | 20240102 | 7 | 57.14 | 20241203 | 6740 | -99.84 | 20231212 | 7 | 57.14 | 20241203 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20241203 | 121302 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 8 | -168 | 5 | -95.45 | 49043917 | 4750284 | 0.00 | 7 | 13 | 7 | 0 | 0 | 176 | 10.32 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.03 | -0.17 | 12 | 27.51 | -304.00 | -48.00 | 3367 | 20231212 | -99.76 | 7 | 20241203 | 14.29 | 1981 | -99.60 | 20240102 | 7 | 14.29 | 20241203 | 6740 | -99.88 | 20231212 | 7 | 14.29 | 20241203 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20241203 | 111231 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 10 | -166 | 5 | -94.32 | 42236667 | 3987593 | 0.00 | 7 | 13 | 7 | 0 | 0 | 176 | 10.59 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 2 | -0.03 | -0.21 | 12 | 23.09 | -304.00 | -48.00 | 3367 | 20231212 | -99.70 | 7 | 20241203 | 42.86 | 1981 | -99.50 | 20240102 | 7 | 42.86 | 20241203 | 6740 | -99.85 | 20231212 | 7 | 42.86 | 20241203 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20241203 | 101219 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 11 | -165 | 5 | -93.75 | 27595407 | 2523467 | 0.00 | 7 | 13 | 7 | 0 | 0 | 176 | 10.94 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 2 | -0.04 | -0.23 | 12 | 14.61 | -304.00 | -48.00 | 3367 | 20231212 | -99.67 | 7 | 20241203 | 57.14 | 1981 | -99.44 | 20240102 | 7 | 57.14 | 20241203 | 6740 | -99.84 | 20231212 | 7 | 57.14 | 20241203 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20241203 | 091207 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 7 | -169 | 5 | -96.02 | 4666634 | 666662 | 0.00 | 7 | 7 | 7 | 0 | 0 | 176 | 7.00 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 0 | 100 | 0 | 1 | 1 | 17266666 | 1 | -0.02 | -0.15 | 12 | 3.86 | -304.00 | -48.00 | 3367 | 20231212 | -99.79 | 7 | 20241203 | 0.00 | 1981 | -99.65 | 20240102 | 7 | 0.00 | 20241203 | 6740 | -99.90 | 20231212 | 7 | 0.00 | 20241203 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20241202 | 161148 | 58 | 100.00 | KONEX | N | N | N | N | N | 176 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 202 | 150 | 176 | 0.00 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 26 | 100 | 0 | 1 | 1 | 17266666 | 30 | -0.58 | -3.67 | 12 | 0.00 | -304.00 | -48.00 | 3367 | 20231212 | -94.77 | 176 | 20241015 | 0.00 | 1981 | -91.12 | 20240102 | 176 | 0.00 | 20241015 | 6740 | -97.39 | 20231212 | 176 | 0.00 | 20241015 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20241202 | 151401 | 58 | 100.00 | KONEX | N | N | N | N | N | 176 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 202 | 150 | 176 | 0.00 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 26 | 100 | 0 | 1 | 1 | 17266666 | 30 | -0.58 | -3.67 | 12 | 0.00 | -304.00 | -48.00 | 3367 | 20231212 | -94.77 | 176 | 20241015 | 0.00 | 1981 | -91.12 | 20240102 | 176 | 0.00 | 20241015 | 6740 | -97.39 | 20231212 | 176 | 0.00 | 20241015 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20241202 | 141253 | 58 | 100.00 | KONEX | N | N | N | N | N | 176 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 202 | 150 | 176 | 0.00 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 26 | 100 | 0 | 1 | 1 | 17266666 | 30 | -0.58 | -3.67 | 12 | 0.00 | -304.00 | -48.00 | 3367 | 20231212 | -94.77 | 176 | 20241015 | 0.00 | 1981 | -91.12 | 20240102 | 176 | 0.00 | 20241015 | 6740 | -97.39 | 20231212 | 176 | 0.00 | 20241015 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20241202 | 131203 | 58 | 100.00 | KONEX | N | N | N | N | N | 176 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 202 | 150 | 176 | 0.00 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 26 | 100 | 0 | 1 | 1 | 17266666 | 30 | -0.58 | -3.67 | 12 | 0.00 | -304.00 | -48.00 | 3367 | 20231212 | -94.77 | 176 | 20241015 | 0.00 | 1981 | -91.12 | 20240102 | 176 | 0.00 | 20241015 | 6740 | -97.39 | 20231212 | 176 | 0.00 | 20241015 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20241202 | 121233 | 58 | 100.00 | KONEX | N | N | N | N | N | 176 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 202 | 150 | 176 | 0.00 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 26 | 100 | 0 | 1 | 1 | 17266666 | 30 | -0.58 | -3.67 | 12 | 0.00 | -304.00 | -48.00 | 3367 | 20231212 | -94.77 | 176 | 20241015 | 0.00 | 1981 | -91.12 | 20240102 | 176 | 0.00 | 20241015 | 6740 | -97.39 | 20231212 | 176 | 0.00 | 20241015 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20241202 | 111129 | 58 | 100.00 | KONEX | N | N | N | N | N | 176 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 202 | 150 | 176 | 0.00 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 26 | 100 | 0 | 1 | 1 | 17266666 | 30 | -0.58 | -3.67 | 12 | 0.00 | -304.00 | -48.00 | 3367 | 20231212 | -94.77 | 176 | 20241015 | 0.00 | 1981 | -91.12 | 20240102 | 176 | 0.00 | 20241015 | 6740 | -97.39 | 20231212 | 176 | 0.00 | 20241015 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20241202 | 101141 | 58 | 100.00 | KONEX | N | N | N | N | N | 176 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 202 | 150 | 176 | 0.00 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 26 | 100 | 0 | 1 | 1 | 17266666 | 30 | -0.58 | -3.67 | 12 | 0.00 | -304.00 | -48.00 | 3367 | 20231212 | -94.77 | 176 | 20241015 | 0.00 | 1981 | -91.12 | 20240102 | 176 | 0.00 | 20241015 | 6740 | -97.39 | 20231212 | 176 | 0.00 | 20241015 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20241202 | 091134 | 58 | 100.00 | KONEX | N | N | N | N | N | 176 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 202 | 150 | 176 | 0.00 | 0.00 | 0 | 0 | 176 | 176 | 176 | 176 | 176 | 176 | 176 | 17 | 26 | 100 | 0 | 1 | 1 | 17266666 | 30 | -0.58 | -3.67 | 12 | 0.00 | -304.00 | -48.00 | 3367 | 20231212 | -94.77 | 176 | 20241015 | 0.00 | 1981 | -91.12 | 20240102 | 176 | 0.00 | 20241015 | 6740 | -97.39 | 20231212 | 176 | 0.00 | 20241015 | 0.00 | N | 419700 | 100 | 17 억 | 0 | N | N | 0 | N | 00 | N |