13 KiB
13 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 | 20241205 | 160547 | 57 | 100.00 | KONEX | N | N | N | N | N | 1360 | -234 | 5 | -14.68 | 18360 | 13 | 0.00 | 1400 | 1500 | 1360 | 1833 | 1355 | 1594 | 1412.31 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 77 | -29.57 | 0.67 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -35.24 | 1250 | 20241105 | 8.80 | 2100 | -35.24 | 20240108 | 1250 | 8.80 | 20241105 | 2100 | -35.24 | 20240108 | 1250 | 8.80 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20241205 | 150551 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | -94 | 5 | -5.90 | 17000 | 12 | 0.00 | 1400 | 1500 | 1400 | 1833 | 1355 | 1594 | 1416.67 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 85 | -32.61 | 0.74 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -28.57 | 1250 | 20241105 | 20.00 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20241205 | 140545 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | -94 | 5 | -5.90 | 17000 | 12 | 0.00 | 1400 | 1500 | 1400 | 1833 | 1355 | 1594 | 1416.67 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 85 | -32.61 | 0.74 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -28.57 | 1250 | 20241105 | 20.00 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20241205 | 130548 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | -94 | 5 | -5.90 | 17000 | 12 | 0.00 | 1400 | 1500 | 1400 | 1833 | 1355 | 1594 | 1416.67 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 85 | -32.61 | 0.74 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -28.57 | 1250 | 20241105 | 20.00 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20241205 | 120549 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | -94 | 5 | -5.90 | 15500 | 11 | 0.00 | 1400 | 1500 | 1400 | 1833 | 1355 | 1594 | 1409.09 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 85 | -32.61 | 0.74 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -28.57 | 1250 | 20241105 | 20.00 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20241205 | 110548 | 57 | 100.00 | KONEX | N | N | N | N | N | 1400 | -194 | 5 | -12.17 | 14000 | 10 | 0.00 | 1400 | 1400 | 1400 | 1833 | 1355 | 1594 | 1400.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 79 | -30.43 | 0.69 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -33.33 | 1250 | 20241105 | 12.00 | 2100 | -33.33 | 20240108 | 1250 | 12.00 | 20241105 | 2100 | -33.33 | 20240108 | 1250 | 12.00 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20241205 | 100545 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1833 | 1355 | 1594 | 0.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20241205 | 090549 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1833 | 1355 | 1594 | 0.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20241204 | 160539 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1833 | 1355 | 1594 | 0.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20241204 | 150540 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1833 | 1355 | 1594 | 0.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20241204 | 140539 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1833 | 1355 | 1594 | 0.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20241204 | 130535 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1833 | 1355 | 1594 | 0.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20241204 | 120534 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1833 | 1355 | 1594 | 0.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20241204 | 110530 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1833 | 1355 | 1594 | 0.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20241204 | 100532 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1833 | 1355 | 1594 | 0.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20241204 | 090539 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1833 | 1355 | 1594 | 0.00 | 0.00 | 0 | 0 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 1594 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20241203 | 160603 | 57 | 100.00 | KONEX | N | N | N | N | N | 1594 | -2 | 5 | -0.13 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1835 | 1357 | 1596 | 0.00 | 0.00 | 0 | 0 | 1726 | 1660 | 1530 | 1464 | 1334 | 1694 | 1498 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.65 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.10 | 1250 | 20241105 | 27.52 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 2100 | -24.10 | 20240108 | 1250 | 27.52 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20241203 | 150622 | 57 | 100.00 | KONEX | N | N | N | N | N | 1596 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1835 | 1357 | 1596 | 0.00 | 0.00 | 0 | 0 | 1726 | 1660 | 1530 | 1464 | 1334 | 1694 | 1498 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.70 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.00 | 1250 | 20241105 | 27.68 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20241203 | 140608 | 57 | 100.00 | KONEX | N | N | N | N | N | 1596 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1835 | 1357 | 1596 | 0.00 | 0.00 | 0 | 0 | 1726 | 1660 | 1530 | 1464 | 1334 | 1694 | 1498 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.70 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.00 | 1250 | 20241105 | 27.68 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20241203 | 130611 | 57 | 100.00 | KONEX | N | N | N | N | N | 1596 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1835 | 1357 | 1596 | 0.00 | 0.00 | 0 | 0 | 1726 | 1660 | 1530 | 1464 | 1334 | 1694 | 1498 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.70 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.00 | 1250 | 20241105 | 27.68 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20241203 | 120624 | 57 | 100.00 | KONEX | N | N | N | N | N | 1596 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1835 | 1357 | 1596 | 0.00 | 0.00 | 0 | 0 | 1726 | 1660 | 1530 | 1464 | 1334 | 1694 | 1498 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.70 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.00 | 1250 | 20241105 | 27.68 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20241203 | 110607 | 57 | 100.00 | KONEX | N | N | N | N | N | 1596 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1835 | 1357 | 1596 | 0.00 | 0.00 | 0 | 0 | 1726 | 1660 | 1530 | 1464 | 1334 | 1694 | 1498 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.70 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.00 | 1250 | 20241105 | 27.68 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20241203 | 100556 | 57 | 100.00 | KONEX | N | N | N | N | N | 1596 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1835 | 1357 | 1596 | 0.00 | 0.00 | 0 | 0 | 1726 | 1660 | 1530 | 1464 | 1334 | 1694 | 1498 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.70 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.00 | 1250 | 20241105 | 27.68 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20241203 | 090555 | 57 | 100.00 | KONEX | N | N | N | N | N | 1596 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1835 | 1357 | 1596 | 0.00 | 0.00 | 0 | 0 | 1726 | 1660 | 1530 | 1464 | 1334 | 1694 | 1498 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.70 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.00 | 1250 | 20241105 | 27.68 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20241202 | 160540 | 57 | 100.00 | KONEX | N | N | N | N | N | 1596 | 1 | 2 | 0.06 | 30596 | 21 | 0.00 | 1400 | 1596 | 1400 | 1834 | 1356 | 1595 | 1456.95 | 0.00 | 0 | 0 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.70 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.00 | 1250 | 20241105 | 27.68 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20241202 | 150617 | 57 | 100.00 | KONEX | N | N | N | N | N | 1596 | 1 | 2 | 0.06 | 30596 | 21 | 0.00 | 1400 | 1596 | 1400 | 1834 | 1356 | 1595 | 1456.95 | 0.00 | 0 | 0 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.70 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.00 | 1250 | 20241105 | 27.68 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 2100 | -24.00 | 20240108 | 1250 | 27.68 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20241202 | 140608 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | -95 | 5 | -5.96 | 15500 | 11 | 0.00 | 1400 | 1500 | 1400 | 1834 | 1356 | 1595 | 1409.09 | 0.00 | 0 | 0 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 85 | -32.61 | 0.74 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -28.57 | 1250 | 20241105 | 20.00 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20241202 | 130548 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | -95 | 5 | -5.96 | 15500 | 11 | 0.00 | 1400 | 1500 | 1400 | 1834 | 1356 | 1595 | 1409.09 | 0.00 | 0 | 0 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 85 | -32.61 | 0.74 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -28.57 | 1250 | 20241105 | 20.00 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20241202 | 120612 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | -95 | 5 | -5.96 | 15500 | 11 | 0.00 | 1400 | 1500 | 1400 | 1834 | 1356 | 1595 | 1409.09 | 0.00 | 0 | 0 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 85 | -32.61 | 0.74 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -28.57 | 1250 | 20241105 | 20.00 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20241202 | 110534 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | -95 | 5 | -5.96 | 15500 | 11 | 0.00 | 1400 | 1500 | 1400 | 1834 | 1356 | 1595 | 1409.09 | 0.00 | 0 | 0 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 85 | -32.61 | 0.74 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -28.57 | 1250 | 20241105 | 20.00 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 2100 | -28.57 | 20240108 | 1250 | 20.00 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20241202 | 100542 | 57 | 100.00 | KONEX | N | N | N | N | N | 1400 | -195 | 5 | -12.23 | 14000 | 10 | 0.00 | 1400 | 1400 | 1400 | 1834 | 1356 | 1595 | 1400.00 | 0.00 | 0 | 0 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 79 | -30.43 | 0.69 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -33.33 | 1250 | 20241105 | 12.00 | 2100 | -33.33 | 20240108 | 1250 | 12.00 | 20241105 | 2100 | -33.33 | 20240108 | 1250 | 12.00 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20241202 | 090538 | 57 | 100.00 | KONEX | N | N | N | N | N | 1595 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1834 | 1356 | 1595 | 0.00 | 0.00 | 0 | 0 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 1595 | 28 | 239 | 500 | 980 | 1 | 1 | 5667180 | 90 | -34.67 | 0.79 | 12 | 0.00 | -46.00 | 2021.00 | 2100 | 20240108 | -24.05 | 1250 | 20241105 | 27.60 | 2100 | -24.05 | 20240108 | 1250 | 27.60 | 20241105 | 2100 | -24.05 | 20240108 | 1250 | 27.60 | 20241105 | 0.00 | N | 066830 | 500 | 28 억 | 0 | N | N | 0 | N | 00 | N |