19 KiB
19 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 | 20250408 | 160902 | 57 | 100.00 | KONEX | N | N | N | N | N | 1147 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1319 | 975 | 1147 | 0.00 | 0.00 | 0 | 0 | 1217 | 1181 | 1164 | 1128 | 1111 | 1173 | 1120 | 5 | 172 | 500 | 710 | 1 | 1 | 1050000 | 12 | -1.26 | 0.71 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -67.83 | 1147 | 20250407 | 0.00 | 2200 | -47.86 | 20250108 | 1147 | 0.00 | 20250407 | 3565 | -67.83 | 20240612 | 1147 | 0.00 | 20250407 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20250408 | 150909 | 57 | 100.00 | KONEX | N | N | N | N | N | 1147 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1319 | 975 | 1147 | 0.00 | 0.00 | 0 | 0 | 1217 | 1181 | 1164 | 1128 | 1111 | 1173 | 1120 | 5 | 172 | 500 | 710 | 1 | 1 | 1050000 | 12 | -1.26 | 0.71 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -67.83 | 1147 | 20250407 | 0.00 | 2200 | -47.86 | 20250108 | 1147 | 0.00 | 20250407 | 3565 | -67.83 | 20240612 | 1147 | 0.00 | 20250407 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20250408 | 140906 | 57 | 100.00 | KONEX | N | N | N | N | N | 1147 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1319 | 975 | 1147 | 0.00 | 0.00 | 0 | 0 | 1217 | 1181 | 1164 | 1128 | 1111 | 1173 | 1120 | 5 | 172 | 500 | 710 | 1 | 1 | 1050000 | 12 | -1.26 | 0.71 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -67.83 | 1147 | 20250407 | 0.00 | 2200 | -47.86 | 20250108 | 1147 | 0.00 | 20250407 | 3565 | -67.83 | 20240612 | 1147 | 0.00 | 20250407 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20250408 | 130903 | 57 | 100.00 | KONEX | N | N | N | N | N | 1147 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1319 | 975 | 1147 | 0.00 | 0.00 | 0 | 0 | 1217 | 1181 | 1164 | 1128 | 1111 | 1173 | 1120 | 5 | 172 | 500 | 710 | 1 | 1 | 1050000 | 12 | -1.26 | 0.71 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -67.83 | 1147 | 20250407 | 0.00 | 2200 | -47.86 | 20250108 | 1147 | 0.00 | 20250407 | 3565 | -67.83 | 20240612 | 1147 | 0.00 | 20250407 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20250408 | 120908 | 57 | 100.00 | KONEX | N | N | N | N | N | 1147 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1319 | 975 | 1147 | 0.00 | 0.00 | 0 | 0 | 1217 | 1181 | 1164 | 1128 | 1111 | 1173 | 1120 | 5 | 172 | 500 | 710 | 1 | 1 | 1050000 | 12 | -1.26 | 0.71 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -67.83 | 1147 | 20250407 | 0.00 | 2200 | -47.86 | 20250108 | 1147 | 0.00 | 20250407 | 3565 | -67.83 | 20240612 | 1147 | 0.00 | 20250407 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20250408 | 110906 | 57 | 100.00 | KONEX | N | N | N | N | N | 1147 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1319 | 975 | 1147 | 0.00 | 0.00 | 0 | 0 | 1217 | 1181 | 1164 | 1128 | 1111 | 1173 | 1120 | 5 | 172 | 500 | 710 | 1 | 1 | 1050000 | 12 | -1.26 | 0.71 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -67.83 | 1147 | 20250407 | 0.00 | 2200 | -47.86 | 20250108 | 1147 | 0.00 | 20250407 | 3565 | -67.83 | 20240612 | 1147 | 0.00 | 20250407 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20250408 | 100906 | 57 | 100.00 | KONEX | N | N | N | N | N | 1147 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1319 | 975 | 1147 | 0.00 | 0.00 | 0 | 0 | 1217 | 1181 | 1164 | 1128 | 1111 | 1173 | 1120 | 5 | 172 | 500 | 710 | 1 | 1 | 1050000 | 12 | -1.26 | 0.71 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -67.83 | 1147 | 20250407 | 0.00 | 2200 | -47.86 | 20250108 | 1147 | 0.00 | 20250407 | 3565 | -67.83 | 20240612 | 1147 | 0.00 | 20250407 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20250408 | 090909 | 57 | 100.00 | KONEX | N | N | N | N | N | 1147 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1319 | 975 | 1147 | 0.00 | 0.00 | 0 | 0 | 1217 | 1181 | 1164 | 1128 | 1111 | 1173 | 1120 | 5 | 172 | 500 | 710 | 1 | 1 | 1050000 | 12 | -1.26 | 0.71 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -67.83 | 1147 | 20250407 | 0.00 | 2200 | -47.86 | 20250108 | 1147 | 0.00 | 20250407 | 3565 | -67.83 | 20240612 | 1147 | 0.00 | 20250407 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20250407 | 160857 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1147 | -202 | 4 | -14.97 | 13147 | 11 | 0.00 | 1200 | 1200 | 1147 | 1551 | 1147 | 1349 | 1195.18 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 12 | -1.26 | 0.71 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -67.83 | 1147 | 20250407 | 0.00 | 2200 | -47.86 | 20250108 | 1147 | 0.00 | 20250407 | 3565 | -67.83 | 20240612 | 1147 | 0.00 | 20250407 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20250407 | 150903 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1147 | -202 | 4 | -14.97 | 13147 | 11 | 0.00 | 1200 | 1200 | 1147 | 1551 | 1147 | 1349 | 1195.18 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 12 | -1.26 | 0.71 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -67.83 | 1147 | 20250407 | 0.00 | 2200 | -47.86 | 20250108 | 1147 | 0.00 | 20250407 | 3565 | -67.83 | 20240612 | 1147 | 0.00 | 20250407 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20250407 | 140859 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20250407 | 130859 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20250407 | 120858 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20250407 | 110859 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20250407 | 100859 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20250407 | 090901 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20250404 | 160856 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20250404 | 150905 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20250404 | 140907 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20250404 | 130905 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20250404 | 120859 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20250404 | 110903 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20250404 | 100902 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20250404 | 090907 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 1349 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20250403 | 160848 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1417 | 1383 | 1366 | 1332 | 1315 | 1374 | 1323 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20250403 | 150856 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1417 | 1383 | 1366 | 1332 | 1315 | 1374 | 1323 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20250403 | 140855 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1417 | 1383 | 1366 | 1332 | 1315 | 1374 | 1323 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20250403 | 130854 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1417 | 1383 | 1366 | 1332 | 1315 | 1374 | 1323 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20250403 | 120851 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1417 | 1383 | 1366 | 1332 | 1315 | 1374 | 1323 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20250403 | 110855 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1417 | 1383 | 1366 | 1332 | 1315 | 1374 | 1323 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20250403 | 100855 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1417 | 1383 | 1366 | 1332 | 1315 | 1374 | 1323 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20250403 | 090858 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1551 | 1147 | 1349 | 0.00 | 0.00 | 0 | 0 | 1417 | 1383 | 1366 | 1332 | 1315 | 1374 | 1323 | 5 | 202 | 500 | 830 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20250402 | 160836 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | -238 | 4 | -15.00 | 27490 | 20 | 153.85 | 1400 | 1400 | 1349 | 1825 | 1349 | 1587 | 1374.50 | 0.00 | 0 | 0 | 1645 | 1616 | 1558 | 1529 | 1471 | 1630 | 1543 | 5 | 238 | 500 | 980 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20250402 | 150836 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | -238 | 4 | -15.00 | 27490 | 20 | 153.85 | 1400 | 1400 | 1349 | 1825 | 1349 | 1587 | 1374.50 | 0.00 | 0 | 0 | 1645 | 1616 | 1558 | 1529 | 1471 | 1630 | 1543 | 5 | 238 | 500 | 980 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20250402 | 140839 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | -238 | 4 | -15.00 | 27490 | 20 | 153.85 | 1400 | 1400 | 1349 | 1825 | 1349 | 1587 | 1374.50 | 0.00 | 0 | 0 | 1645 | 1616 | 1558 | 1529 | 1471 | 1630 | 1543 | 5 | 238 | 500 | 980 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20250402 | 130841 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | -238 | 4 | -15.00 | 27490 | 20 | 153.85 | 1400 | 1400 | 1349 | 1825 | 1349 | 1587 | 1374.50 | 0.00 | 0 | 0 | 1645 | 1616 | 1558 | 1529 | 1471 | 1630 | 1543 | 5 | 238 | 500 | 980 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20250402 | 120839 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | -238 | 4 | -15.00 | 27490 | 20 | 153.85 | 1400 | 1400 | 1349 | 1825 | 1349 | 1587 | 1374.50 | 0.00 | 0 | 0 | 1645 | 1616 | 1558 | 1529 | 1471 | 1630 | 1543 | 5 | 238 | 500 | 980 | 1 | 1 | 1050000 | 14 | -1.48 | 0.84 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -62.16 | 1201 | 20250319 | 12.32 | 2200 | -38.68 | 20250108 | 1201 | 12.32 | 20250319 | 3565 | -62.16 | 20240612 | 1201 | 12.32 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20250402 | 110838 | 57 | 100.00 | KONEX | N | N | N | N | N | 1587 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1825 | 1349 | 1587 | 0.00 | 0.00 | 0 | 0 | 1645 | 1616 | 1558 | 1529 | 1471 | 1630 | 1543 | 5 | 238 | 500 | 980 | 1 | 1 | 1050000 | 17 | -1.74 | 0.99 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -55.48 | 1201 | 20250319 | 32.14 | 2200 | -27.86 | 20250108 | 1201 | 32.14 | 20250319 | 3565 | -55.48 | 20240612 | 1201 | 32.14 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20250402 | 100837 | 57 | 100.00 | KONEX | N | N | N | N | N | 1587 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1825 | 1349 | 1587 | 0.00 | 0.00 | 0 | 0 | 1645 | 1616 | 1558 | 1529 | 1471 | 1630 | 1543 | 5 | 238 | 500 | 980 | 1 | 1 | 1050000 | 17 | -1.74 | 0.99 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -55.48 | 1201 | 20250319 | 32.14 | 2200 | -27.86 | 20250108 | 1201 | 32.14 | 20250319 | 3565 | -55.48 | 20240612 | 1201 | 32.14 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20250402 | 090845 | 57 | 100.00 | KONEX | N | N | N | N | N | 1587 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1825 | 1349 | 1587 | 0.00 | 0.00 | 0 | 0 | 1645 | 1616 | 1558 | 1529 | 1471 | 1630 | 1543 | 5 | 238 | 500 | 980 | 1 | 1 | 1050000 | 17 | -1.74 | 0.99 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -55.48 | 1201 | 20250319 | 32.14 | 2200 | -27.86 | 20250108 | 1201 | 32.14 | 20250319 | 3565 | -55.48 | 20240612 | 1201 | 32.14 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20250401 | 160845 | 57 | 100.00 | KONEX | N | N | N | N | N | 1587 | 206 | 2 | 14.92 | 19761 | 13 | 130.00 | 1500 | 1587 | 1500 | 1588 | 1174 | 1381 | 1520.08 | 0.00 | 0 | 0 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 5 | 207 | 500 | 850 | 1 | 1 | 1050000 | 17 | -1.74 | 0.99 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -55.48 | 1201 | 20250319 | 32.14 | 2200 | -27.86 | 20250108 | 1201 | 32.14 | 20250319 | 3565 | -55.48 | 20240612 | 1201 | 32.14 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20250401 | 150844 | 57 | 100.00 | KONEX | N | N | N | N | N | 1587 | 206 | 2 | 14.92 | 19761 | 13 | 130.00 | 1500 | 1587 | 1500 | 1588 | 1174 | 1381 | 1520.08 | 0.00 | 0 | 0 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 5 | 207 | 500 | 850 | 1 | 1 | 1050000 | 17 | -1.74 | 0.99 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -55.48 | 1201 | 20250319 | 32.14 | 2200 | -27.86 | 20250108 | 1201 | 32.14 | 20250319 | 3565 | -55.48 | 20240612 | 1201 | 32.14 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20250401 | 140844 | 57 | 100.00 | KONEX | N | N | N | N | N | 1587 | 206 | 2 | 14.92 | 19761 | 13 | 130.00 | 1500 | 1587 | 1500 | 1588 | 1174 | 1381 | 1520.08 | 0.00 | 0 | 0 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 5 | 207 | 500 | 850 | 1 | 1 | 1050000 | 17 | -1.74 | 0.99 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -55.48 | 1201 | 20250319 | 32.14 | 2200 | -27.86 | 20250108 | 1201 | 32.14 | 20250319 | 3565 | -55.48 | 20240612 | 1201 | 32.14 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20250401 | 130844 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | 119 | 2 | 8.62 | 15000 | 10 | 100.00 | 1500 | 1500 | 1500 | 1588 | 1174 | 1381 | 1500.00 | 0.00 | 0 | 0 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 5 | 207 | 500 | 850 | 1 | 1 | 1050000 | 16 | -1.65 | 0.93 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -57.92 | 1201 | 20250319 | 24.90 | 2200 | -31.82 | 20250108 | 1201 | 24.90 | 20250319 | 3565 | -57.92 | 20240612 | 1201 | 24.90 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20250401 | 120845 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | 119 | 2 | 8.62 | 15000 | 10 | 100.00 | 1500 | 1500 | 1500 | 1588 | 1174 | 1381 | 1500.00 | 0.00 | 0 | 0 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 5 | 207 | 500 | 850 | 1 | 1 | 1050000 | 16 | -1.65 | 0.93 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -57.92 | 1201 | 20250319 | 24.90 | 2200 | -31.82 | 20250108 | 1201 | 24.90 | 20250319 | 3565 | -57.92 | 20240612 | 1201 | 24.90 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20250401 | 110832 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | 119 | 2 | 8.62 | 15000 | 10 | 100.00 | 1500 | 1500 | 1500 | 1588 | 1174 | 1381 | 1500.00 | 0.00 | 0 | 0 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 5 | 207 | 500 | 850 | 1 | 1 | 1050000 | 16 | -1.65 | 0.93 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -57.92 | 1201 | 20250319 | 24.90 | 2200 | -31.82 | 20250108 | 1201 | 24.90 | 20250319 | 3565 | -57.92 | 20240612 | 1201 | 24.90 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20250401 | 100832 | 57 | 100.00 | KONEX | N | N | N | N | N | 1500 | 119 | 2 | 8.62 | 15000 | 10 | 100.00 | 1500 | 1500 | 1500 | 1588 | 1174 | 1381 | 1500.00 | 0.00 | 0 | 0 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 5 | 207 | 500 | 850 | 1 | 1 | 1050000 | 16 | -1.65 | 0.93 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -57.92 | 1201 | 20250319 | 24.90 | 2200 | -31.82 | 20250108 | 1201 | 24.90 | 20250319 | 3565 | -57.92 | 20240612 | 1201 | 24.90 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20250401 | 090833 | 57 | 100.00 | KONEX | N | N | N | N | N | 1381 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1588 | 1174 | 1381 | 0.00 | 0.00 | 0 | 0 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 1381 | 5 | 207 | 500 | 850 | 1 | 1 | 1050000 | 15 | -1.52 | 0.86 | 12 | 0.00 | -910.00 | 1609.00 | 3565 | 20240612 | -61.26 | 1201 | 20250319 | 14.99 | 2200 | -37.23 | 20250108 | 1201 | 14.99 | 20250319 | 3565 | -61.26 | 20240612 | 1201 | 14.99 | 20250319 | 0.00 | Y | 217320 | 500 | 5 억 | 0 | N | N | 0 | N | 00 | N |