44 KiB
44 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 | 20240123 | 121009 | 57 | 100.00 | KONEX | N | N | N | N | N | 667 | 3 | 2 | 0.45 | 343505 | 515 | 20.28 | 667 | 667 | 667 | 763 | 565 | 664 | 667.00 | 0.00 | 0 | 0 | 745 | 704 | 627 | 586 | 509 | 666 | 548 | 28 | 99 | 500 | 390 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.85 | 500 | 20240116 | 33.40 | 860 | -22.44 | 20240102 | 500 | 33.40 | 20240116 | 3675 | -81.85 | 20230216 | 500 | 33.40 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240123 | 111004 | 57 | 100.00 | KONEX | N | N | N | N | N | 667 | 3 | 2 | 0.45 | 10005 | 15 | 0.59 | 667 | 667 | 667 | 763 | 565 | 664 | 667.00 | 0.00 | 0 | 0 | 745 | 704 | 627 | 586 | 509 | 666 | 548 | 28 | 99 | 500 | 390 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -81.85 | 500 | 20240116 | 33.40 | 860 | -22.44 | 20240102 | 500 | 33.40 | 20240116 | 3675 | -81.85 | 20230216 | 500 | 33.40 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240123 | 101005 | 57 | 100.00 | KONEX | N | N | N | N | N | 667 | 3 | 2 | 0.45 | 667 | 1 | 0.04 | 667 | 667 | 667 | 763 | 565 | 664 | 667.00 | 0.00 | 0 | 0 | 745 | 704 | 627 | 586 | 509 | 666 | 548 | 28 | 99 | 500 | 390 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -81.85 | 500 | 20240116 | 33.40 | 860 | -22.44 | 20240102 | 500 | 33.40 | 20240116 | 3675 | -81.85 | 20230216 | 500 | 33.40 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240123 | 091005 | 57 | 100.00 | KONEX | N | N | N | N | N | 664 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 763 | 565 | 664 | 0.00 | 0.00 | 0 | 0 | 745 | 704 | 627 | 586 | 509 | 666 | 548 | 28 | 99 | 500 | 390 | 1 | 1 | 5570977 | 37 | -0.56 | -1.49 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -81.93 | 500 | 20240116 | 32.80 | 860 | -22.79 | 20240102 | 500 | 32.80 | 20240116 | 3675 | -81.93 | 20230216 | 500 | 32.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240119 | 160958 | 57 | 100.00 | KONEX | N | N | N | N | N | 645 | -12 | 5 | -1.83 | 326186 | 487 | 9.94 | 689 | 689 | 645 | 755 | 559 | 657 | 669.79 | 0.00 | 0 | 0 | 766 | 711 | 620 | 565 | 474 | 666 | 520 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 36 | -0.55 | -1.44 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -82.45 | 500 | 20240116 | 29.00 | 860 | -25.00 | 20240102 | 500 | 29.00 | 20240116 | 3675 | -82.45 | 20230216 | 500 | 29.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240119 | 151001 | 57 | 100.00 | KONEX | N | N | N | N | N | 645 | -12 | 5 | -1.83 | 326186 | 487 | 9.94 | 689 | 689 | 645 | 755 | 559 | 657 | 669.79 | 0.00 | 0 | 0 | 766 | 711 | 620 | 565 | 474 | 666 | 520 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 36 | -0.55 | -1.44 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -82.45 | 500 | 20240116 | 29.00 | 860 | -25.00 | 20240102 | 500 | 29.00 | 20240116 | 3675 | -82.45 | 20230216 | 500 | 29.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240119 | 140959 | 57 | 100.00 | KONEX | N | N | N | N | N | 647 | -10 | 5 | -1.52 | 324251 | 484 | 9.88 | 689 | 689 | 647 | 755 | 559 | 657 | 669.94 | 0.00 | 0 | 0 | 766 | 711 | 620 | 565 | 474 | 666 | 520 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 36 | -0.55 | -1.45 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -82.39 | 500 | 20240116 | 29.40 | 860 | -24.77 | 20240102 | 500 | 29.40 | 20240116 | 3675 | -82.39 | 20230216 | 500 | 29.40 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240119 | 131000 | 57 | 100.00 | KONEX | N | N | N | N | N | 668 | 11 | 2 | 1.67 | 322957 | 482 | 9.84 | 689 | 689 | 668 | 755 | 559 | 657 | 670.04 | 0.00 | 0 | 0 | 766 | 711 | 620 | 565 | 474 | 666 | 520 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.82 | 500 | 20240116 | 33.60 | 860 | -22.33 | 20240102 | 500 | 33.60 | 20240116 | 3675 | -81.82 | 20230216 | 500 | 33.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240119 | 121004 | 57 | 100.00 | KONEX | N | N | N | N | N | 668 | 11 | 2 | 1.67 | 322957 | 482 | 9.84 | 689 | 689 | 668 | 755 | 559 | 657 | 670.04 | 0.00 | 0 | 0 | 766 | 711 | 620 | 565 | 474 | 666 | 520 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.82 | 500 | 20240116 | 33.60 | 860 | -22.33 | 20240102 | 500 | 33.60 | 20240116 | 3675 | -81.82 | 20230216 | 500 | 33.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240119 | 111002 | 57 | 100.00 | KONEX | N | N | N | N | N | 668 | 11 | 2 | 1.67 | 322957 | 482 | 9.84 | 689 | 689 | 668 | 755 | 559 | 657 | 670.04 | 0.00 | 0 | 0 | 766 | 711 | 620 | 565 | 474 | 666 | 520 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.82 | 500 | 20240116 | 33.60 | 860 | -22.33 | 20240102 | 500 | 33.60 | 20240116 | 3675 | -81.82 | 20230216 | 500 | 33.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240119 | 101007 | 57 | 100.00 | KONEX | N | N | N | N | N | 670 | 13 | 2 | 1.98 | 322289 | 481 | 9.82 | 689 | 689 | 670 | 755 | 559 | 657 | 670.04 | 0.00 | 0 | 0 | 766 | 711 | 620 | 565 | 474 | 666 | 520 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 37 | -0.57 | -1.50 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.77 | 500 | 20240116 | 34.00 | 860 | -22.09 | 20240102 | 500 | 34.00 | 20240116 | 3675 | -81.77 | 20230216 | 500 | 34.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240119 | 091000 | 57 | 100.00 | KONEX | N | N | N | N | N | 689 | 32 | 2 | 4.87 | 689 | 1 | 0.02 | 689 | 689 | 689 | 755 | 559 | 657 | 689.00 | 0.00 | 0 | 0 | 766 | 711 | 620 | 565 | 474 | 666 | 520 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 38 | -0.59 | -1.54 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -81.25 | 500 | 20240116 | 37.80 | 860 | -19.88 | 20240102 | 500 | 37.80 | 20240116 | 3675 | -81.25 | 20230216 | 500 | 37.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240118 | 160958 | 57 | 100.00 | KONEX | N | N | N | N | N | 657 | 35 | 2 | 5.63 | 2625916 | 4899 | 72.89 | 675 | 675 | 529 | 715 | 529 | 622 | 536.01 | 0.00 | 0 | 0 | 755 | 688 | 601 | 534 | 447 | 645 | 491 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 37 | -0.56 | -1.47 | 12 | 0.09 | -1176.00 | -447.00 | 3675 | 20230216 | -82.12 | 500 | 20240116 | 31.40 | 860 | -23.60 | 20240102 | 500 | 31.40 | 20240116 | 3675 | -82.12 | 20230216 | 500 | 31.40 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240118 | 150958 | 57 | 100.00 | KONEX | N | N | N | N | N | 657 | 35 | 2 | 5.63 | 2625916 | 4899 | 72.89 | 675 | 675 | 529 | 715 | 529 | 622 | 536.01 | 0.00 | 0 | 0 | 755 | 688 | 601 | 534 | 447 | 645 | 491 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 37 | -0.56 | -1.47 | 12 | 0.09 | -1176.00 | -447.00 | 3675 | 20230216 | -82.12 | 500 | 20240116 | 31.40 | 860 | -23.60 | 20240102 | 500 | 31.40 | 20240116 | 3675 | -82.12 | 20230216 | 500 | 31.40 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240118 | 140959 | 57 | 100.00 | KONEX | N | N | N | N | N | 659 | 37 | 2 | 5.95 | 1633792 | 3035 | 45.16 | 675 | 675 | 529 | 715 | 529 | 622 | 538.32 | 0.00 | 0 | 0 | 755 | 688 | 601 | 534 | 447 | 645 | 491 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 37 | -0.56 | -1.47 | 12 | 0.05 | -1176.00 | -447.00 | 3675 | 20230216 | -82.07 | 500 | 20240116 | 31.80 | 860 | -23.37 | 20240102 | 500 | 31.80 | 20240116 | 3675 | -82.07 | 20230216 | 500 | 31.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240118 | 130957 | 57 | 100.00 | KONEX | N | N | N | N | N | 660 | 38 | 2 | 6.11 | 1619275 | 3013 | 44.83 | 675 | 675 | 529 | 715 | 529 | 622 | 537.43 | 0.00 | 0 | 0 | 755 | 688 | 601 | 534 | 447 | 645 | 491 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 37 | -0.56 | -1.48 | 12 | 0.05 | -1176.00 | -447.00 | 3675 | 20230216 | -82.04 | 500 | 20240116 | 32.00 | 860 | -23.26 | 20240102 | 500 | 32.00 | 20240116 | 3675 | -82.04 | 20230216 | 500 | 32.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240118 | 121000 | 57 | 100.00 | KONEX | N | N | N | N | N | 660 | 38 | 2 | 6.11 | 1619275 | 3013 | 44.83 | 675 | 675 | 529 | 715 | 529 | 622 | 537.43 | 0.00 | 0 | 0 | 755 | 688 | 601 | 534 | 447 | 645 | 491 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 37 | -0.56 | -1.48 | 12 | 0.05 | -1176.00 | -447.00 | 3675 | 20230216 | -82.04 | 500 | 20240116 | 32.00 | 860 | -23.26 | 20240102 | 500 | 32.00 | 20240116 | 3675 | -82.04 | 20230216 | 500 | 32.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240118 | 111000 | 57 | 100.00 | KONEX | N | N | N | N | N | 664 | 42 | 2 | 6.75 | 1248415 | 2342 | 34.85 | 675 | 675 | 529 | 715 | 529 | 622 | 533.06 | 0.00 | 0 | 0 | 755 | 688 | 601 | 534 | 447 | 645 | 491 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 37 | -0.56 | -1.49 | 12 | 0.04 | -1176.00 | -447.00 | 3675 | 20230216 | -81.93 | 500 | 20240116 | 32.80 | 860 | -22.79 | 20240102 | 500 | 32.80 | 20240116 | 3675 | -81.93 | 20230216 | 500 | 32.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240118 | 100955 | 57 | 100.00 | KONEX | N | N | N | N | N | 669 | 47 | 2 | 7.56 | 1156331 | 2181 | 32.45 | 675 | 675 | 529 | 715 | 529 | 622 | 530.18 | 0.00 | 0 | 0 | 755 | 688 | 601 | 534 | 447 | 645 | 491 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 37 | -0.57 | -1.50 | 12 | 0.04 | -1176.00 | -447.00 | 3675 | 20230216 | -81.80 | 500 | 20240116 | 33.80 | 860 | -22.21 | 20240102 | 500 | 33.80 | 20240116 | 3675 | -81.80 | 20230216 | 500 | 33.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240118 | 090957 | 57 | 100.00 | KONEX | N | N | N | N | N | 673 | 51 | 2 | 8.20 | 10097 | 15 | 0.22 | 675 | 675 | 673 | 715 | 529 | 622 | 673.13 | 0.00 | 0 | 0 | 755 | 688 | 601 | 534 | 447 | 645 | 491 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 37 | -0.57 | -1.51 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -81.69 | 500 | 20240116 | 34.60 | 860 | -21.74 | 20240102 | 500 | 34.60 | 20240116 | 3675 | -81.69 | 20230216 | 500 | 34.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240117 | 160955 | 57 | 100.00 | KONEX | N | N | N | N | N | 622 | 18 | 2 | 2.98 | 3522634 | 6721 | 759.44 | 668 | 668 | 514 | 694 | 514 | 604 | 522.51 | 0.00 | 0 | 0 | 694 | 648 | 574 | 528 | 454 | 612 | 492 | 28 | 90 | 500 | 360 | 1 | 1 | 5570977 | 35 | -0.53 | -1.39 | 12 | 0.12 | -1176.00 | -447.00 | 3675 | 20230216 | -83.07 | 500 | 20240116 | 24.40 | 860 | -27.67 | 20240102 | 500 | 24.40 | 20240116 | 3675 | -83.07 | 20230216 | 500 | 24.40 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240117 | 150958 | 57 | 100.00 | KONEX | N | N | N | N | N | 624 | 20 | 2 | 3.31 | 3395120 | 6516 | 736.27 | 668 | 668 | 514 | 694 | 514 | 604 | 521.04 | 0.00 | 0 | 0 | 694 | 648 | 574 | 528 | 454 | 612 | 492 | 28 | 90 | 500 | 360 | 1 | 1 | 5570977 | 35 | -0.53 | -1.40 | 12 | 0.12 | -1176.00 | -447.00 | 3675 | 20230216 | -83.02 | 500 | 20240116 | 24.80 | 860 | -27.44 | 20240102 | 500 | 24.80 | 20240116 | 3675 | -83.02 | 20230216 | 500 | 24.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240117 | 140955 | 57 | 100.00 | KONEX | N | N | N | N | N | 637 | 33 | 2 | 5.46 | 2624599 | 5021 | 567.34 | 668 | 668 | 514 | 694 | 514 | 604 | 522.72 | 0.00 | 0 | 0 | 694 | 648 | 574 | 528 | 454 | 612 | 492 | 28 | 90 | 500 | 360 | 1 | 1 | 5570977 | 35 | -0.54 | -1.43 | 12 | 0.09 | -1176.00 | -447.00 | 3675 | 20230216 | -82.67 | 500 | 20240116 | 27.40 | 860 | -25.93 | 20240102 | 500 | 27.40 | 20240116 | 3675 | -82.67 | 20230216 | 500 | 27.40 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240117 | 130954 | 57 | 100.00 | KONEX | N | N | N | N | N | 635 | 31 | 2 | 5.13 | 2451242 | 4748 | 536.50 | 668 | 668 | 514 | 694 | 514 | 604 | 516.27 | 0.00 | 0 | 0 | 694 | 648 | 574 | 528 | 454 | 612 | 492 | 28 | 90 | 500 | 360 | 1 | 1 | 5570977 | 35 | -0.54 | -1.42 | 12 | 0.09 | -1176.00 | -447.00 | 3675 | 20230216 | -82.72 | 500 | 20240116 | 27.00 | 860 | -26.16 | 20240102 | 500 | 27.00 | 20240116 | 3675 | -82.72 | 20230216 | 500 | 27.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240117 | 120958 | 57 | 100.00 | KONEX | N | N | N | N | N | 514 | -90 | 4 | -14.90 | 145102 | 282 | 31.86 | 668 | 668 | 514 | 694 | 514 | 604 | 514.55 | 0.00 | 0 | 0 | 694 | 648 | 574 | 528 | 454 | 612 | 492 | 28 | 90 | 500 | 360 | 1 | 1 | 5570977 | 29 | -0.44 | -1.15 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -86.01 | 500 | 20240116 | 2.80 | 860 | -40.23 | 20240102 | 500 | 2.80 | 20240116 | 3675 | -86.01 | 20230216 | 500 | 2.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240117 | 110958 | 57 | 100.00 | KONEX | N | N | N | N | N | 668 | 64 | 2 | 10.60 | 668 | 1 | 0.11 | 668 | 668 | 668 | 694 | 514 | 604 | 668.00 | 0.00 | 0 | 0 | 694 | 648 | 574 | 528 | 454 | 612 | 492 | 28 | 90 | 500 | 360 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -81.82 | 500 | 20240116 | 33.60 | 860 | -22.33 | 20240102 | 500 | 33.60 | 20240116 | 3675 | -81.82 | 20230216 | 500 | 33.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240117 | 100954 | 57 | 100.00 | KONEX | N | N | N | N | N | 668 | 64 | 2 | 10.60 | 668 | 1 | 0.11 | 668 | 668 | 668 | 694 | 514 | 604 | 668.00 | 0.00 | 0 | 0 | 694 | 648 | 574 | 528 | 454 | 612 | 492 | 28 | 90 | 500 | 360 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -81.82 | 500 | 20240116 | 33.60 | 860 | -22.33 | 20240102 | 500 | 33.60 | 20240116 | 3675 | -81.82 | 20230216 | 500 | 33.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240117 | 090958 | 57 | 100.00 | KONEX | N | N | N | N | N | 668 | 64 | 2 | 10.60 | 668 | 1 | 0.11 | 668 | 668 | 668 | 694 | 514 | 604 | 668.00 | 0.00 | 0 | 0 | 694 | 648 | 574 | 528 | 454 | 612 | 492 | 28 | 90 | 500 | 360 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -81.82 | 500 | 20240116 | 33.60 | 860 | -22.33 | 20240102 | 500 | 33.60 | 20240116 | 3675 | -81.82 | 20230216 | 500 | 33.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240116 | 160953 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 604 | 54 | 2 | 9.82 | 483170 | 885 | 8.86 | 620 | 620 | 500 | 632 | 468 | 550 | 540.03 | 0.00 | 0 | 0 | 782 | 666 | 597 | 481 | 412 | 631 | 446 | 28 | 82 | 500 | 330 | 1 | 1 | 5570977 | 34 | -0.51 | -1.35 | 12 | 0.02 | -1176.00 | -447.00 | 3675 | 20230216 | -83.56 | 500 | 20240116 | 20.80 | 860 | -29.77 | 20240102 | 500 | 20.80 | 20240116 | 3675 | -83.56 | 20230216 | 500 | 20.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20240116 | 150951 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 606 | 56 | 2 | 10.18 | 433038 | 802 | 8.03 | 620 | 620 | 500 | 632 | 468 | 550 | 539.95 | 0.00 | 0 | 0 | 782 | 666 | 597 | 481 | 412 | 631 | 446 | 28 | 82 | 500 | 330 | 1 | 1 | 5570977 | 34 | -0.52 | -1.36 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -83.51 | 500 | 20240116 | 21.20 | 860 | -29.53 | 20240102 | 500 | 21.20 | 20240116 | 3675 | -83.51 | 20230216 | 500 | 21.20 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20240116 | 140954 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 618 | 68 | 2 | 12.36 | 251238 | 502 | 5.03 | 620 | 620 | 500 | 632 | 468 | 550 | 500.47 | 0.00 | 0 | 0 | 782 | 666 | 597 | 481 | 412 | 631 | 446 | 28 | 82 | 500 | 330 | 1 | 1 | 5570977 | 34 | -0.53 | -1.38 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -83.18 | 500 | 20240116 | 23.60 | 860 | -28.14 | 20240102 | 500 | 23.60 | 20240116 | 3675 | -83.18 | 20230216 | 500 | 23.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20240116 | 130955 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 618 | 68 | 2 | 12.36 | 251238 | 502 | 5.03 | 620 | 620 | 500 | 632 | 468 | 550 | 500.47 | 0.00 | 0 | 0 | 782 | 666 | 597 | 481 | 412 | 631 | 446 | 28 | 82 | 500 | 330 | 1 | 1 | 5570977 | 34 | -0.53 | -1.38 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -83.18 | 500 | 20240116 | 23.60 | 860 | -28.14 | 20240102 | 500 | 23.60 | 20240116 | 3675 | -83.18 | 20230216 | 500 | 23.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20240116 | 120952 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 618 | 68 | 2 | 12.36 | 251238 | 502 | 5.03 | 620 | 620 | 500 | 632 | 468 | 550 | 500.47 | 0.00 | 0 | 0 | 782 | 666 | 597 | 481 | 412 | 631 | 446 | 28 | 82 | 500 | 330 | 1 | 1 | 5570977 | 34 | -0.53 | -1.38 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -83.18 | 500 | 20240116 | 23.60 | 860 | -28.14 | 20240102 | 500 | 23.60 | 20240116 | 3675 | -83.18 | 20230216 | 500 | 23.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20240116 | 110952 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 618 | 68 | 2 | 12.36 | 251238 | 502 | 5.03 | 620 | 620 | 500 | 632 | 468 | 550 | 500.47 | 0.00 | 0 | 0 | 782 | 666 | 597 | 481 | 412 | 631 | 446 | 28 | 82 | 500 | 330 | 1 | 1 | 5570977 | 34 | -0.53 | -1.38 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -83.18 | 500 | 20240116 | 23.60 | 860 | -28.14 | 20240102 | 500 | 23.60 | 20240116 | 3675 | -83.18 | 20230216 | 500 | 23.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20240116 | 100951 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 618 | 68 | 2 | 12.36 | 251238 | 502 | 5.03 | 620 | 620 | 500 | 632 | 468 | 550 | 500.47 | 0.00 | 0 | 0 | 782 | 666 | 597 | 481 | 412 | 631 | 446 | 28 | 82 | 500 | 330 | 1 | 1 | 5570977 | 34 | -0.53 | -1.38 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -83.18 | 500 | 20240116 | 23.60 | 860 | -28.14 | 20240102 | 500 | 23.60 | 20240116 | 3675 | -83.18 | 20230216 | 500 | 23.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20240116 | 090950 | 57 | 100.00 | KONEX | N | N | N | N | N | 620 | 70 | 2 | 12.73 | 620 | 1 | 0.01 | 620 | 620 | 620 | 632 | 468 | 550 | 620.00 | 0.00 | 0 | 0 | 782 | 666 | 597 | 481 | 412 | 631 | 446 | 28 | 82 | 500 | 330 | 1 | 1 | 5570977 | 35 | -0.53 | -1.39 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -83.13 | 528 | 20240115 | 17.42 | 860 | -27.91 | 20240102 | 528 | 17.42 | 20240115 | 3675 | -83.13 | 20230216 | 528 | 17.42 | 20240115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240115 | 160950 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 550 | -70 | 5 | -11.29 | 5442120 | 9985 | 197.84 | 713 | 713 | 528 | 713 | 527 | 620 | 545.03 | 0.00 | 0 | 0 | 792 | 706 | 653 | 567 | 514 | 679 | 540 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 31 | -0.47 | -1.23 | 12 | 0.18 | -1176.00 | -447.00 | 3675 | 20230216 | -85.03 | 528 | 20240115 | 4.17 | 860 | -36.05 | 20240102 | 528 | 4.17 | 20240115 | 3675 | -85.03 | 20230216 | 528 | 4.17 | 20240115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20240115 | 150951 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 652 | 32 | 2 | 5.16 | 5283170 | 9696 | 192.11 | 713 | 713 | 528 | 713 | 527 | 620 | 544.88 | 0.00 | 0 | 0 | 792 | 706 | 653 | 567 | 514 | 679 | 540 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 36 | -0.55 | -1.46 | 12 | 0.17 | -1176.00 | -447.00 | 3675 | 20230216 | -82.26 | 528 | 20240115 | 23.48 | 860 | -24.19 | 20240102 | 528 | 23.48 | 20240115 | 3675 | -82.26 | 20230216 | 528 | 23.48 | 20240115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20240115 | 140950 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 666 | 46 | 2 | 7.42 | 5264266 | 9662 | 191.44 | 713 | 713 | 528 | 713 | 527 | 620 | 544.84 | 0.00 | 0 | 0 | 792 | 706 | 653 | 567 | 514 | 679 | 540 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.17 | -1176.00 | -447.00 | 3675 | 20230216 | -81.88 | 528 | 20240115 | 26.14 | 860 | -22.56 | 20240102 | 528 | 26.14 | 20240115 | 3675 | -81.88 | 20230216 | 528 | 26.14 | 20240115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20240115 | 130948 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 666 | 46 | 2 | 7.42 | 5264266 | 9662 | 191.44 | 713 | 713 | 528 | 713 | 527 | 620 | 544.84 | 0.00 | 0 | 0 | 792 | 706 | 653 | 567 | 514 | 679 | 540 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 37 | -0.57 | -1.49 | 12 | 0.17 | -1176.00 | -447.00 | 3675 | 20230216 | -81.88 | 528 | 20240115 | 26.14 | 860 | -22.56 | 20240102 | 528 | 26.14 | 20240115 | 3675 | -81.88 | 20230216 | 528 | 26.14 | 20240115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20240115 | 120949 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 687 | 67 | 2 | 10.81 | 4354325 | 8008 | 158.67 | 713 | 713 | 528 | 713 | 527 | 620 | 543.75 | 0.00 | 0 | 0 | 792 | 706 | 653 | 567 | 514 | 679 | 540 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 38 | -0.58 | -1.54 | 12 | 0.14 | -1176.00 | -447.00 | 3675 | 20230216 | -81.31 | 528 | 20240115 | 30.11 | 860 | -20.12 | 20240102 | 528 | 30.11 | 20240115 | 3675 | -81.31 | 20230216 | 528 | 30.11 | 20240115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20240115 | 110949 | 57 | 100.00 | KONEX | N | N | N | N | N | 553 | -67 | 5 | -10.81 | 326195 | 503 | 9.97 | 713 | 713 | 553 | 713 | 527 | 620 | 648.50 | 0.00 | 0 | 0 | 792 | 706 | 653 | 567 | 514 | 679 | 540 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 31 | -0.47 | -1.24 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -84.95 | 535 | 20231115 | 3.36 | 860 | -35.70 | 20240102 | 553 | 0.00 | 20240115 | 3675 | -84.95 | 20230216 | 535 | 3.36 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240115 | 100946 | 57 | 100.00 | KONEX | N | N | N | N | N | 709 | 89 | 2 | 14.35 | 214839 | 303 | 6.00 | 713 | 713 | 709 | 713 | 527 | 620 | 709.04 | 0.00 | 0 | 0 | 792 | 706 | 653 | 567 | 514 | 679 | 540 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 39 | -0.60 | -1.59 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -80.71 | 535 | 20231115 | 32.52 | 860 | -17.56 | 20240102 | 590 | 20.17 | 20240111 | 3675 | -80.71 | 20230216 | 535 | 32.52 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240115 | 090948 | 57 | 100.00 | KONEX | N | N | N | N | N | 713 | 93 | 1 | 15.00 | 713 | 1 | 0.02 | 713 | 713 | 713 | 713 | 527 | 620 | 713.00 | 0.00 | 0 | 0 | 792 | 706 | 653 | 567 | 514 | 679 | 540 | 28 | 93 | 500 | 370 | 1 | 1 | 5570977 | 40 | -0.61 | -1.60 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.60 | 535 | 20231115 | 33.27 | 860 | -17.09 | 20240102 | 590 | 20.85 | 20240111 | 3675 | -80.60 | 20230216 | 535 | 33.27 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240112 | 161000 | 57 | 100.00 | KONEX | N | N | N | N | N | 620 | -55 | 5 | -8.15 | 3082209 | 5047 | 116.34 | 739 | 739 | 600 | 776 | 574 | 675 | 610.70 | 0.00 | 0 | 0 | 831 | 752 | 671 | 592 | 511 | 712 | 552 | 28 | 101 | 500 | 400 | 1 | 1 | 5570977 | 35 | -0.53 | -1.39 | 12 | 0.09 | -1176.00 | -447.00 | 3950 | 20230106 | -84.30 | 535 | 20231115 | 15.89 | 860 | -27.91 | 20240102 | 590 | 5.08 | 20240111 | 3675 | -83.13 | 20230216 | 535 | 15.89 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240112 | 150947 | 57 | 100.00 | KONEX | N | N | N | N | N | 690 | 15 | 2 | 2.22 | 3066089 | 5021 | 115.74 | 739 | 739 | 600 | 776 | 574 | 675 | 610.65 | 0.00 | 0 | 0 | 831 | 752 | 671 | 592 | 511 | 712 | 552 | 28 | 101 | 500 | 400 | 1 | 1 | 5570977 | 38 | -0.59 | -1.54 | 12 | 0.09 | -1176.00 | -447.00 | 3950 | 20230106 | -82.53 | 535 | 20231115 | 28.97 | 860 | -19.77 | 20240102 | 590 | 16.95 | 20240111 | 3675 | -81.22 | 20230216 | 535 | 28.97 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240112 | 140946 | 57 | 100.00 | KONEX | N | N | N | N | N | 690 | 15 | 2 | 2.22 | 3066089 | 5021 | 115.74 | 739 | 739 | 600 | 776 | 574 | 675 | 610.65 | 0.00 | 0 | 0 | 831 | 752 | 671 | 592 | 511 | 712 | 552 | 28 | 101 | 500 | 400 | 1 | 1 | 5570977 | 38 | -0.59 | -1.54 | 12 | 0.09 | -1176.00 | -447.00 | 3950 | 20230106 | -82.53 | 535 | 20231115 | 28.97 | 860 | -19.77 | 20240102 | 590 | 16.95 | 20240111 | 3675 | -81.22 | 20230216 | 535 | 28.97 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240112 | 130942 | 57 | 100.00 | KONEX | N | N | N | N | N | 690 | 15 | 2 | 2.22 | 3066089 | 5021 | 115.74 | 739 | 739 | 600 | 776 | 574 | 675 | 610.65 | 0.00 | 0 | 0 | 831 | 752 | 671 | 592 | 511 | 712 | 552 | 28 | 101 | 500 | 400 | 1 | 1 | 5570977 | 38 | -0.59 | -1.54 | 12 | 0.09 | -1176.00 | -447.00 | 3950 | 20230106 | -82.53 | 535 | 20231115 | 28.97 | 860 | -19.77 | 20240102 | 590 | 16.95 | 20240111 | 3675 | -81.22 | 20230216 | 535 | 28.97 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240112 | 120946 | 57 | 100.00 | KONEX | N | N | N | N | N | 690 | 15 | 2 | 2.22 | 3023819 | 4954 | 114.20 | 739 | 739 | 600 | 776 | 574 | 675 | 610.38 | 0.00 | 0 | 0 | 831 | 752 | 671 | 592 | 511 | 712 | 552 | 28 | 101 | 500 | 400 | 1 | 1 | 5570977 | 38 | -0.59 | -1.54 | 12 | 0.09 | -1176.00 | -447.00 | 3950 | 20230106 | -82.53 | 535 | 20231115 | 28.97 | 860 | -19.77 | 20240102 | 590 | 16.95 | 20240111 | 3675 | -81.22 | 20230216 | 535 | 28.97 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240112 | 110941 | 57 | 100.00 | KONEX | N | N | N | N | N | 690 | 15 | 2 | 2.22 | 23209 | 34 | 0.78 | 739 | 739 | 630 | 776 | 574 | 675 | 682.62 | 0.00 | 0 | 0 | 831 | 752 | 671 | 592 | 511 | 712 | 552 | 28 | 101 | 500 | 400 | 1 | 1 | 5570977 | 38 | -0.59 | -1.54 | 12 | 0.00 | -1176.00 | -447.00 | 3950 | 20230106 | -82.53 | 535 | 20231115 | 28.97 | 860 | -19.77 | 20240102 | 590 | 16.95 | 20240111 | 3675 | -81.22 | 20230216 | 535 | 28.97 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240112 | 100941 | 57 | 100.00 | KONEX | N | N | N | N | N | 739 | 64 | 2 | 9.48 | 739 | 1 | 0.02 | 739 | 739 | 739 | 776 | 574 | 675 | 739.00 | 0.00 | 0 | 0 | 831 | 752 | 671 | 592 | 511 | 712 | 552 | 28 | 101 | 500 | 400 | 1 | 1 | 5570977 | 41 | -0.63 | -1.65 | 12 | 0.00 | -1176.00 | -447.00 | 3950 | 20230106 | -81.29 | 535 | 20231115 | 38.13 | 860 | -14.07 | 20240102 | 590 | 25.25 | 20240111 | 3675 | -79.89 | 20230216 | 535 | 38.13 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240112 | 090944 | 57 | 100.00 | KONEX | N | N | N | N | N | 739 | 64 | 2 | 9.48 | 739 | 1 | 0.02 | 739 | 739 | 739 | 776 | 574 | 675 | 739.00 | 0.00 | 0 | 0 | 831 | 752 | 671 | 592 | 511 | 712 | 552 | 28 | 101 | 500 | 400 | 1 | 1 | 5570977 | 41 | -0.63 | -1.65 | 12 | 0.00 | -1176.00 | -447.00 | 3950 | 20230106 | -81.29 | 535 | 20231115 | 38.13 | 860 | -14.07 | 20240102 | 590 | 25.25 | 20240111 | 3675 | -79.89 | 20230216 | 535 | 38.13 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240111 | 160937 | 57 | 100.00 | KONEX | N | N | N | N | N | 675 | 16 | 2 | 2.43 | 2630967 | 4338 | 181.13 | 750 | 750 | 590 | 757 | 561 | 659 | 606.49 | 0.00 | 0 | 0 | 818 | 738 | 689 | 609 | 560 | 714 | 585 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 38 | -0.57 | -1.51 | 12 | 0.08 | -1176.00 | -447.00 | 4190 | 20230105 | -83.89 | 535 | 20231115 | 26.17 | 860 | -21.51 | 20240102 | 590 | 14.41 | 20240111 | 3675 | -81.63 | 20230216 | 535 | 26.17 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240111 | 150943 | 57 | 100.00 | KONEX | N | N | N | N | N | 675 | 16 | 2 | 2.43 | 2630967 | 4338 | 181.13 | 750 | 750 | 590 | 757 | 561 | 659 | 606.49 | 0.00 | 0 | 0 | 818 | 738 | 689 | 609 | 560 | 714 | 585 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 38 | -0.57 | -1.51 | 12 | 0.08 | -1176.00 | -447.00 | 4190 | 20230105 | -83.89 | 535 | 20231115 | 26.17 | 860 | -21.51 | 20240102 | 590 | 14.41 | 20240111 | 3675 | -81.63 | 20230216 | 535 | 26.17 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240111 | 140941 | 57 | 100.00 | KONEX | N | N | N | N | N | 676 | 17 | 2 | 2.58 | 2359619 | 3936 | 164.34 | 750 | 750 | 590 | 757 | 561 | 659 | 599.50 | 0.00 | 0 | 0 | 818 | 738 | 689 | 609 | 560 | 714 | 585 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 38 | -0.57 | -1.51 | 12 | 0.07 | -1176.00 | -447.00 | 4190 | 20230105 | -83.87 | 535 | 20231115 | 26.36 | 860 | -21.40 | 20240102 | 590 | 14.58 | 20240111 | 3675 | -81.61 | 20230216 | 535 | 26.36 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240111 | 130938 | 57 | 100.00 | KONEX | N | N | N | N | N | 676 | 17 | 2 | 2.58 | 2359619 | 3936 | 164.34 | 750 | 750 | 590 | 757 | 561 | 659 | 599.50 | 0.00 | 0 | 0 | 818 | 738 | 689 | 609 | 560 | 714 | 585 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 38 | -0.57 | -1.51 | 12 | 0.07 | -1176.00 | -447.00 | 4190 | 20230105 | -83.87 | 535 | 20231115 | 26.36 | 860 | -21.40 | 20240102 | 590 | 14.58 | 20240111 | 3675 | -81.61 | 20230216 | 535 | 26.36 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240111 | 120939 | 57 | 100.00 | KONEX | N | N | N | N | N | 677 | 18 | 2 | 2.73 | 2358267 | 3934 | 164.26 | 750 | 750 | 590 | 757 | 561 | 659 | 599.46 | 0.00 | 0 | 0 | 818 | 738 | 689 | 609 | 560 | 714 | 585 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 38 | -0.58 | -1.51 | 12 | 0.07 | -1176.00 | -447.00 | 4190 | 20230105 | -83.84 | 535 | 20231115 | 26.54 | 860 | -21.28 | 20240102 | 590 | 14.75 | 20240111 | 3675 | -81.58 | 20230216 | 535 | 26.54 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240111 | 110940 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | 21 | 2 | 3.19 | 1761680 | 2933 | 122.46 | 750 | 750 | 600 | 757 | 561 | 659 | 600.64 | 0.00 | 0 | 0 | 818 | 738 | 689 | 609 | 560 | 714 | 585 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 38 | -0.58 | -1.52 | 12 | 0.05 | -1176.00 | -447.00 | 4190 | 20230105 | -83.77 | 535 | 20231115 | 27.10 | 860 | -20.93 | 20240102 | 600 | 13.33 | 20240111 | 3675 | -81.50 | 20230216 | 535 | 27.10 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240111 | 100939 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | 40 | 2 | 6.07 | 1262990 | 2102 | 87.77 | 750 | 750 | 600 | 757 | 561 | 659 | 600.85 | 0.00 | 0 | 0 | 818 | 738 | 689 | 609 | 560 | 714 | 585 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.04 | -1176.00 | -447.00 | 4190 | 20230105 | -83.32 | 535 | 20231115 | 30.65 | 860 | -18.72 | 20240102 | 600 | 16.50 | 20240111 | 3675 | -80.98 | 20230216 | 535 | 30.65 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240111 | 090939 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 91 | 2 | 13.81 | 750 | 1 | 0.04 | 750 | 750 | 750 | 757 | 561 | 659 | 750.00 | 0.00 | 0 | 0 | 818 | 738 | 689 | 609 | 560 | 714 | 585 | 28 | 98 | 500 | 390 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 4190 | 20230105 | -82.10 | 535 | 20231115 | 40.19 | 860 | -12.79 | 20240102 | 600 | 25.00 | 20240104 | 3675 | -79.59 | 20230216 | 535 | 40.19 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240110 | 160936 | 57 | 100.00 | KONEX | N | N | N | N | N | 659 | -50 | 5 | -7.05 | 1622573 | 2395 | 273.40 | 769 | 769 | 640 | 815 | 603 | 709 | 677.48 | 0.00 | 0 | 0 | 875 | 792 | 716 | 633 | 557 | 754 | 595 | 28 | 106 | 500 | 420 | 1 | 1 | 5570977 | 37 | -0.56 | -1.47 | 12 | 0.04 | -1176.00 | -447.00 | 4190 | 20230105 | -84.27 | 535 | 20231115 | 23.18 | 860 | -23.37 | 20240102 | 600 | 9.83 | 20240104 | 3675 | -82.07 | 20230216 | 535 | 23.18 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240110 | 150938 | 57 | 100.00 | KONEX | N | N | N | N | N | 659 | -50 | 5 | -7.05 | 1622573 | 2395 | 273.40 | 769 | 769 | 640 | 815 | 603 | 709 | 677.48 | 0.00 | 0 | 0 | 875 | 792 | 716 | 633 | 557 | 754 | 595 | 28 | 106 | 500 | 420 | 1 | 1 | 5570977 | 37 | -0.56 | -1.47 | 12 | 0.04 | -1176.00 | -447.00 | 4190 | 20230105 | -84.27 | 535 | 20231115 | 23.18 | 860 | -23.37 | 20240102 | 600 | 9.83 | 20240104 | 3675 | -82.07 | 20230216 | 535 | 23.18 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240110 | 140940 | 57 | 100.00 | KONEX | N | N | N | N | N | 660 | -49 | 5 | -6.91 | 1465072 | 2156 | 246.12 | 769 | 769 | 640 | 815 | 603 | 709 | 679.53 | 0.00 | 0 | 0 | 875 | 792 | 716 | 633 | 557 | 754 | 595 | 28 | 106 | 500 | 420 | 1 | 1 | 5570977 | 37 | -0.56 | -1.48 | 12 | 0.04 | -1176.00 | -447.00 | 4190 | 20230105 | -84.25 | 535 | 20231115 | 23.36 | 860 | -23.26 | 20240102 | 600 | 10.00 | 20240104 | 3675 | -82.04 | 20230216 | 535 | 23.36 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240110 | 130936 | 57 | 100.00 | KONEX | N | N | N | N | N | 660 | -49 | 5 | -6.91 | 1239092 | 1803 | 205.82 | 769 | 769 | 650 | 815 | 603 | 709 | 687.24 | 0.00 | 0 | 0 | 875 | 792 | 716 | 633 | 557 | 754 | 595 | 28 | 106 | 500 | 420 | 1 | 1 | 5570977 | 37 | -0.56 | -1.48 | 12 | 0.03 | -1176.00 | -447.00 | 4190 | 20230105 | -84.25 | 535 | 20231115 | 23.36 | 860 | -23.26 | 20240102 | 600 | 10.00 | 20240104 | 3675 | -82.04 | 20230216 | 535 | 23.36 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240110 | 120938 | 57 | 100.00 | KONEX | N | N | N | N | N | 660 | -49 | 5 | -6.91 | 270370 | 394 | 44.98 | 769 | 769 | 660 | 815 | 603 | 709 | 686.22 | 0.00 | 0 | 0 | 875 | 792 | 716 | 633 | 557 | 754 | 595 | 28 | 106 | 500 | 420 | 1 | 1 | 5570977 | 37 | -0.56 | -1.48 | 12 | 0.01 | -1176.00 | -447.00 | 4190 | 20230105 | -84.25 | 535 | 20231115 | 23.36 | 860 | -23.26 | 20240102 | 600 | 10.00 | 20240104 | 3675 | -82.04 | 20230216 | 535 | 23.36 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240110 | 110937 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -9 | 5 | -1.27 | 165290 | 236 | 26.94 | 769 | 769 | 700 | 815 | 603 | 709 | 700.38 | 0.00 | 0 | 0 | 875 | 792 | 716 | 633 | 557 | 754 | 595 | 28 | 106 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 4190 | 20230105 | -83.29 | 535 | 20231115 | 30.84 | 860 | -18.60 | 20240102 | 600 | 16.67 | 20240104 | 3675 | -80.95 | 20230216 | 535 | 30.84 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240110 | 100936 | 57 | 100.00 | KONEX | N | N | N | N | N | 701 | -8 | 5 | -1.13 | 14789 | 21 | 2.40 | 769 | 769 | 701 | 815 | 603 | 709 | 704.24 | 0.00 | 0 | 0 | 875 | 792 | 716 | 633 | 557 | 754 | 595 | 28 | 106 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 4190 | 20230105 | -83.27 | 535 | 20231115 | 31.03 | 860 | -18.49 | 20240102 | 600 | 16.83 | 20240104 | 3675 | -80.93 | 20230216 | 535 | 31.03 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240110 | 090936 | 57 | 100.00 | KONEX | N | N | N | N | N | 769 | 60 | 2 | 8.46 | 769 | 1 | 0.11 | 769 | 769 | 769 | 815 | 603 | 709 | 769.00 | 0.00 | 0 | 0 | 875 | 792 | 716 | 633 | 557 | 754 | 595 | 28 | 106 | 500 | 420 | 1 | 1 | 5570977 | 43 | -0.65 | -1.72 | 12 | 0.00 | -1176.00 | -447.00 | 4190 | 20230105 | -81.65 | 535 | 20231115 | 43.74 | 860 | -10.58 | 20240102 | 600 | 28.17 | 20240104 | 3675 | -79.07 | 20230216 | 535 | 43.74 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240109 | 160933 | 57 | 100.00 | KONEX | N | N | N | N | N | 709 | -30 | 5 | -4.06 | 574086 | 876 | 15.84 | 799 | 799 | 640 | 849 | 629 | 739 | 655.35 | 0.00 | 0 | 0 | 904 | 821 | 716 | 633 | 528 | 769 | 581 | 28 | 110 | 500 | 440 | 1 | 1 | 5570977 | 39 | -0.60 | -1.59 | 12 | 0.02 | -1176.00 | -447.00 | 4190 | 20230105 | -83.08 | 535 | 20231115 | 32.52 | 860 | -17.56 | 20240102 | 600 | 18.17 | 20240104 | 3675 | -80.71 | 20230216 | 535 | 32.52 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240109 | 150936 | 57 | 100.00 | KONEX | N | N | N | N | N | 709 | -30 | 5 | -4.06 | 574086 | 876 | 15.84 | 799 | 799 | 640 | 849 | 629 | 739 | 655.35 | 0.00 | 0 | 0 | 904 | 821 | 716 | 633 | 528 | 769 | 581 | 28 | 110 | 500 | 440 | 1 | 1 | 5570977 | 39 | -0.60 | -1.59 | 12 | 0.02 | -1176.00 | -447.00 | 4190 | 20230105 | -83.08 | 535 | 20231115 | 32.52 | 860 | -17.56 | 20240102 | 600 | 18.17 | 20240104 | 3675 | -80.71 | 20230216 | 535 | 32.52 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240109 | 140935 | 57 | 100.00 | KONEX | N | N | N | N | N | 709 | -30 | 5 | -4.06 | 574086 | 876 | 15.84 | 799 | 799 | 640 | 849 | 629 | 739 | 655.35 | 0.00 | 0 | 0 | 904 | 821 | 716 | 633 | 528 | 769 | 581 | 28 | 110 | 500 | 440 | 1 | 1 | 5570977 | 39 | -0.60 | -1.59 | 12 | 0.02 | -1176.00 | -447.00 | 4190 | 20230105 | -83.08 | 535 | 20231115 | 32.52 | 860 | -17.56 | 20240102 | 600 | 18.17 | 20240104 | 3675 | -80.71 | 20230216 | 535 | 32.52 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240109 | 130934 | 57 | 100.00 | KONEX | N | N | N | N | N | 720 | -19 | 5 | -2.57 | 572668 | 874 | 15.81 | 799 | 799 | 640 | 849 | 629 | 739 | 655.23 | 0.00 | 0 | 0 | 904 | 821 | 716 | 633 | 528 | 769 | 581 | 28 | 110 | 500 | 440 | 1 | 1 | 5570977 | 40 | -0.61 | -1.61 | 12 | 0.02 | -1176.00 | -447.00 | 4190 | 20230105 | -82.82 | 535 | 20231115 | 34.58 | 860 | -16.28 | 20240102 | 600 | 20.00 | 20240104 | 3675 | -80.41 | 20230216 | 535 | 34.58 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240109 | 120942 | 57 | 100.00 | KONEX | N | N | N | N | N | 720 | -19 | 5 | -2.57 | 572668 | 874 | 15.81 | 799 | 799 | 640 | 849 | 629 | 739 | 655.23 | 0.00 | 0 | 0 | 904 | 821 | 716 | 633 | 528 | 769 | 581 | 28 | 110 | 500 | 440 | 1 | 1 | 5570977 | 40 | -0.61 | -1.61 | 12 | 0.02 | -1176.00 | -447.00 | 4190 | 20230105 | -82.82 | 535 | 20231115 | 34.58 | 860 | -16.28 | 20240102 | 600 | 20.00 | 20240104 | 3675 | -80.41 | 20230216 | 535 | 34.58 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240109 | 110937 | 57 | 100.00 | KONEX | N | N | N | N | N | 748 | 9 | 2 | 1.22 | 122633 | 188 | 3.40 | 799 | 799 | 651 | 849 | 629 | 739 | 652.30 | 0.00 | 0 | 0 | 904 | 821 | 716 | 633 | 528 | 769 | 581 | 28 | 110 | 500 | 440 | 1 | 1 | 5570977 | 42 | -0.64 | -1.67 | 12 | 0.00 | -1176.00 | -447.00 | 4190 | 20230105 | -82.15 | 535 | 20231115 | 39.81 | 860 | -13.02 | 20240102 | 600 | 24.67 | 20240104 | 3675 | -79.65 | 20230216 | 535 | 39.81 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240109 | 100935 | 57 | 100.00 | KONEX | N | N | N | N | N | 748 | 9 | 2 | 1.22 | 122633 | 188 | 3.40 | 799 | 799 | 651 | 849 | 629 | 739 | 652.30 | 0.00 | 0 | 0 | 904 | 821 | 716 | 633 | 528 | 769 | 581 | 28 | 110 | 500 | 440 | 1 | 1 | 5570977 | 42 | -0.64 | -1.67 | 12 | 0.00 | -1176.00 | -447.00 | 4190 | 20230105 | -82.15 | 535 | 20231115 | 39.81 | 860 | -13.02 | 20240102 | 600 | 24.67 | 20240104 | 3675 | -79.65 | 20230216 | 535 | 39.81 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240109 | 090935 | 57 | 100.00 | KONEX | N | N | N | N | N | 799 | 60 | 2 | 8.12 | 799 | 1 | 0.02 | 799 | 799 | 799 | 849 | 629 | 739 | 799.00 | 0.00 | 0 | 0 | 904 | 821 | 716 | 633 | 528 | 769 | 581 | 28 | 110 | 500 | 440 | 1 | 1 | 5570977 | 45 | -0.68 | -1.79 | 12 | 0.00 | -1176.00 | -447.00 | 4190 | 20230105 | -80.93 | 535 | 20231115 | 49.35 | 860 | -7.09 | 20240102 | 600 | 33.17 | 20240104 | 3675 | -78.26 | 20230216 | 535 | 49.35 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240108 | 160933 | 57 | 100.00 | KONEX | N | N | N | N | N | 739 | 39 | 2 | 5.57 | 3430189 | 5529 | 299.67 | 799 | 799 | 611 | 805 | 595 | 700 | 620.40 | 0.00 | 0 | 0 | 838 | 769 | 710 | 641 | 582 | 739 | 611 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 41 | -0.63 | -1.65 | 12 | 0.10 | -1176.00 | -447.00 | 4190 | 20230105 | -82.36 | 535 | 20231115 | 38.13 | 860 | -14.07 | 20240102 | 600 | 23.17 | 20240104 | 3675 | -79.89 | 20230216 | 535 | 38.13 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240108 | 150934 | 57 | 100.00 | KONEX | N | N | N | N | N | 745 | 45 | 2 | 6.43 | 3429450 | 5528 | 299.62 | 799 | 799 | 611 | 805 | 595 | 700 | 620.38 | 0.00 | 0 | 0 | 838 | 769 | 710 | 641 | 582 | 739 | 611 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 42 | -0.63 | -1.67 | 12 | 0.10 | -1176.00 | -447.00 | 4190 | 20230105 | -82.22 | 535 | 20231115 | 39.25 | 860 | -13.37 | 20240102 | 600 | 24.17 | 20240104 | 3675 | -79.73 | 20230216 | 535 | 39.25 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240108 | 140933 | 57 | 100.00 | KONEX | N | N | N | N | N | 743 | 43 | 2 | 6.14 | 3356329 | 5416 | 293.55 | 799 | 799 | 611 | 805 | 595 | 700 | 619.71 | 0.00 | 0 | 0 | 838 | 769 | 710 | 641 | 582 | 739 | 611 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 41 | -0.63 | -1.66 | 12 | 0.10 | -1176.00 | -447.00 | 4190 | 20230105 | -82.27 | 535 | 20231115 | 38.88 | 860 | -13.60 | 20240102 | 600 | 23.83 | 20240104 | 3675 | -79.78 | 20230216 | 535 | 38.88 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240108 | 130933 | 57 | 100.00 | KONEX | N | N | N | N | N | 743 | 43 | 2 | 6.14 | 3355586 | 5415 | 293.50 | 799 | 799 | 611 | 805 | 595 | 700 | 619.68 | 0.00 | 0 | 0 | 838 | 769 | 710 | 641 | 582 | 739 | 611 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 41 | -0.63 | -1.66 | 12 | 0.10 | -1176.00 | -447.00 | 4190 | 20230105 | -82.27 | 535 | 20231115 | 38.88 | 860 | -13.60 | 20240102 | 600 | 23.83 | 20240104 | 3675 | -79.78 | 20230216 | 535 | 38.88 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240108 | 120934 | 57 | 100.00 | KONEX | N | N | N | N | N | 746 | 46 | 2 | 6.57 | 3226843 | 5214 | 282.60 | 799 | 799 | 611 | 805 | 595 | 700 | 618.88 | 0.00 | 0 | 0 | 838 | 769 | 710 | 641 | 582 | 739 | 611 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 42 | -0.63 | -1.67 | 12 | 0.09 | -1176.00 | -447.00 | 4190 | 20230105 | -82.20 | 535 | 20231115 | 39.44 | 860 | -13.26 | 20240102 | 600 | 24.33 | 20240104 | 3675 | -79.70 | 20230216 | 535 | 39.44 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240108 | 110935 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 50 | 2 | 7.14 | 493916 | 806 | 43.69 | 799 | 799 | 611 | 805 | 595 | 700 | 612.80 | 0.00 | 0 | 0 | 838 | 769 | 710 | 641 | 582 | 739 | 611 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.01 | -1176.00 | -447.00 | 4190 | 20230105 | -82.10 | 535 | 20231115 | 40.19 | 860 | -12.79 | 20240102 | 600 | 25.00 | 20240104 | 3675 | -79.59 | 20230216 | 535 | 40.19 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240108 | 100935 | 57 | 100.00 | KONEX | N | N | N | N | N | 795 | 95 | 2 | 13.57 | 492416 | 804 | 43.58 | 799 | 799 | 611 | 805 | 595 | 700 | 612.46 | 0.00 | 0 | 0 | 838 | 769 | 710 | 641 | 582 | 739 | 611 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 44 | -0.68 | -1.78 | 12 | 0.01 | -1176.00 | -447.00 | 4190 | 20230105 | -81.03 | 535 | 20231115 | 48.60 | 860 | -7.56 | 20240102 | 600 | 32.50 | 20240104 | 3675 | -78.37 | 20230216 | 535 | 48.60 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240108 | 090933 | 57 | 100.00 | KONEX | N | N | N | N | N | 799 | 99 | 2 | 14.14 | 799 | 1 | 0.05 | 799 | 799 | 799 | 805 | 595 | 700 | 799.00 | 0.00 | 0 | 0 | 838 | 769 | 710 | 641 | 582 | 739 | 611 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 45 | -0.68 | -1.79 | 12 | 0.00 | -1176.00 | -447.00 | 4190 | 20230105 | -80.93 | 535 | 20231115 | 49.35 | 860 | -7.09 | 20240102 | 600 | 33.17 | 20240104 | 3675 | -78.26 | 20230216 | 535 | 49.35 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240105 | 160933 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 1268959 | 1845 | 2.94 | 779 | 779 | 651 | 805 | 595 | 700 | 687.78 | 0.00 | 0 | 0 | 818 | 758 | 679 | 619 | 540 | 719 | 580 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.03 | -1176.00 | -447.00 | 4500 | 20221229 | -84.44 | 535 | 20231115 | 30.84 | 860 | -18.60 | 20240102 | 600 | 16.67 | 20240104 | 4190 | -83.29 | 20230105 | 535 | 30.84 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240105 | 150934 | 57 | 100.00 | KONEX | N | N | N | N | N | 726 | 26 | 2 | 3.71 | 1164659 | 1696 | 2.70 | 779 | 779 | 651 | 805 | 595 | 700 | 686.71 | 0.00 | 0 | 0 | 818 | 758 | 679 | 619 | 540 | 719 | 580 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 40 | -0.62 | -1.62 | 12 | 0.03 | -1176.00 | -447.00 | 4500 | 20221229 | -83.87 | 535 | 20231115 | 35.70 | 860 | -15.58 | 20240102 | 600 | 21.00 | 20240104 | 4190 | -82.67 | 20230105 | 535 | 35.70 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240105 | 140930 | 57 | 100.00 | KONEX | N | N | N | N | N | 717 | 17 | 2 | 2.43 | 916727 | 1324 | 2.11 | 779 | 779 | 651 | 805 | 595 | 700 | 692.39 | 0.00 | 0 | 0 | 818 | 758 | 679 | 619 | 540 | 719 | 580 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 40 | -0.61 | -1.60 | 12 | 0.02 | -1176.00 | -447.00 | 4500 | 20221229 | -84.07 | 535 | 20231115 | 34.02 | 860 | -16.63 | 20240102 | 600 | 19.50 | 20240104 | 4190 | -82.89 | 20230105 | 535 | 34.02 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240105 | 130932 | 57 | 100.00 | KONEX | N | N | N | N | N | 729 | 29 | 2 | 4.14 | 916010 | 1323 | 2.11 | 779 | 779 | 651 | 805 | 595 | 700 | 692.37 | 0.00 | 0 | 0 | 818 | 758 | 679 | 619 | 540 | 719 | 580 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.02 | -1176.00 | -447.00 | 4500 | 20221229 | -83.80 | 535 | 20231115 | 36.26 | 860 | -15.23 | 20240102 | 600 | 21.50 | 20240104 | 4190 | -82.60 | 20230105 | 535 | 36.26 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240105 | 120932 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 720457 | 1038 | 1.65 | 779 | 779 | 651 | 805 | 595 | 700 | 694.08 | 0.00 | 0 | 0 | 818 | 758 | 679 | 619 | 540 | 719 | 580 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.02 | -1176.00 | -447.00 | 4500 | 20221229 | -84.44 | 535 | 20231115 | 30.84 | 860 | -18.60 | 20240102 | 600 | 16.67 | 20240104 | 4190 | -83.29 | 20230105 | 535 | 30.84 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240105 | 110930 | 57 | 100.00 | KONEX | N | N | N | N | N | 769 | 69 | 2 | 9.86 | 474918 | 687 | 1.09 | 779 | 779 | 651 | 805 | 595 | 700 | 691.29 | 0.00 | 0 | 0 | 818 | 758 | 679 | 619 | 540 | 719 | 580 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 43 | -0.65 | -1.72 | 12 | 0.01 | -1176.00 | -447.00 | 4500 | 20221229 | -82.91 | 535 | 20231115 | 43.74 | 860 | -10.58 | 20240102 | 600 | 28.17 | 20240104 | 4190 | -81.65 | 20230105 | 535 | 43.74 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240105 | 100933 | 57 | 100.00 | KONEX | N | N | N | N | N | 776 | 76 | 2 | 10.86 | 376258 | 536 | 0.85 | 779 | 779 | 651 | 805 | 595 | 700 | 701.97 | 0.00 | 0 | 0 | 818 | 758 | 679 | 619 | 540 | 719 | 580 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 43 | -0.66 | -1.74 | 12 | 0.01 | -1176.00 | -447.00 | 4500 | 20221229 | -82.76 | 535 | 20231115 | 45.05 | 860 | -9.77 | 20240102 | 600 | 29.33 | 20240104 | 4190 | -81.48 | 20230105 | 535 | 45.05 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240105 | 090931 | 57 | 100.00 | KONEX | N | N | N | N | N | 779 | 79 | 2 | 11.29 | 779 | 1 | 0.00 | 779 | 779 | 779 | 805 | 595 | 700 | 779.00 | 0.00 | 0 | 0 | 818 | 758 | 679 | 619 | 540 | 719 | 580 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 43 | -0.66 | -1.74 | 12 | 0.00 | -1176.00 | -447.00 | 4500 | 20221229 | -82.69 | 535 | 20231115 | 45.61 | 860 | -9.42 | 20240102 | 600 | 29.83 | 20240104 | 4190 | -81.41 | 20230105 | 535 | 45.61 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240104 | 160927 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 50 | 2 | 7.69 | 42334501 | 62831 | 358.93 | 739 | 739 | 600 | 747 | 553 | 650 | 673.78 | 0.00 | 0 | 0 | 770 | 709 | 662 | 601 | 554 | 686 | 578 | 28 | 97 | 500 | 390 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 1.13 | -1176.00 | -447.00 | 4500 | 20221229 | -84.44 | 535 | 20231115 | 30.84 | 860 | -18.60 | 20240102 | 600 | 16.67 | 20240104 | 4190 | -83.29 | 20230105 | 535 | 30.84 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240104 | 150930 | 57 | 100.00 | KONEX | N | N | N | N | N | 690 | 40 | 2 | 6.15 | 42264501 | 62731 | 358.36 | 739 | 739 | 600 | 747 | 553 | 650 | 673.74 | 0.00 | 0 | 0 | 770 | 709 | 662 | 601 | 554 | 686 | 578 | 28 | 97 | 500 | 390 | 1 | 1 | 5570977 | 38 | -0.59 | -1.54 | 12 | 1.13 | -1176.00 | -447.00 | 4500 | 20221229 | -84.67 | 535 | 20231115 | 28.97 | 860 | -19.77 | 20240102 | 600 | 15.00 | 20240104 | 4190 | -83.53 | 20230105 | 535 | 28.97 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240104 | 140930 | 57 | 100.00 | KONEX | N | N | N | N | N | 630 | -20 | 5 | -3.08 | 8261595 | 12561 | 71.76 | 739 | 739 | 600 | 747 | 553 | 650 | 657.72 | 0.00 | 0 | 0 | 770 | 709 | 662 | 601 | 554 | 686 | 578 | 28 | 97 | 500 | 390 | 1 | 1 | 5570977 | 35 | -0.54 | -1.41 | 12 | 0.23 | -1176.00 | -447.00 | 4500 | 20221229 | -86.00 | 535 | 20231115 | 17.76 | 860 | -26.74 | 20240102 | 600 | 5.00 | 20240104 | 4190 | -84.96 | 20230105 | 535 | 17.76 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240104 | 130930 | 57 | 100.00 | KONEX | N | N | N | N | N | 725 | 75 | 2 | 11.54 | 1298762 | 1896 | 10.83 | 739 | 739 | 620 | 747 | 553 | 650 | 685.00 | 0.00 | 0 | 0 | 770 | 709 | 662 | 601 | 554 | 686 | 578 | 28 | 97 | 500 | 390 | 1 | 1 | 5570977 | 40 | -0.62 | -1.62 | 12 | 0.03 | -1176.00 | -447.00 | 4500 | 20221229 | -83.89 | 535 | 20231115 | 35.51 | 860 | -15.70 | 20240102 | 615 | 17.89 | 20240103 | 4190 | -82.70 | 20230105 | 535 | 35.51 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240104 | 120928 | 57 | 100.00 | KONEX | N | N | N | N | N | 728 | 78 | 2 | 12.00 | 627037 | 895 | 5.11 | 739 | 739 | 620 | 747 | 553 | 650 | 700.60 | 0.00 | 0 | 0 | 770 | 709 | 662 | 601 | 554 | 686 | 578 | 28 | 97 | 500 | 390 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.02 | -1176.00 | -447.00 | 4500 | 20221229 | -83.82 | 535 | 20231115 | 36.07 | 860 | -15.35 | 20240102 | 615 | 18.37 | 20240103 | 4190 | -82.63 | 20230105 | 535 | 36.07 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240104 | 110927 | 57 | 100.00 | KONEX | N | N | N | N | N | 728 | 78 | 2 | 12.00 | 627037 | 895 | 5.11 | 739 | 739 | 620 | 747 | 553 | 650 | 700.60 | 0.00 | 0 | 0 | 770 | 709 | 662 | 601 | 554 | 686 | 578 | 28 | 97 | 500 | 390 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.02 | -1176.00 | -447.00 | 4500 | 20221229 | -83.82 | 535 | 20231115 | 36.07 | 860 | -15.35 | 20240102 | 615 | 18.37 | 20240103 | 4190 | -82.63 | 20230105 | 535 | 36.07 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240104 | 100927 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 80 | 2 | 12.31 | 335237 | 495 | 2.83 | 739 | 739 | 620 | 747 | 553 | 650 | 677.25 | 0.00 | 0 | 0 | 770 | 709 | 662 | 601 | 554 | 686 | 578 | 28 | 97 | 500 | 390 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.01 | -1176.00 | -447.00 | 4500 | 20221229 | -83.78 | 535 | 20231115 | 36.45 | 860 | -15.12 | 20240102 | 615 | 18.70 | 20240103 | 4190 | -82.58 | 20230105 | 535 | 36.45 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240104 | 090930 | 57 | 100.00 | KONEX | N | N | N | N | N | 738 | 88 | 2 | 13.54 | 8119 | 11 | 0.06 | 739 | 739 | 738 | 747 | 553 | 650 | 738.09 | 0.00 | 0 | 0 | 770 | 709 | 662 | 601 | 554 | 686 | 578 | 28 | 97 | 500 | 390 | 1 | 1 | 5570977 | 41 | -0.63 | -1.65 | 12 | 0.00 | -1176.00 | -447.00 | 4500 | 20221229 | -83.60 | 535 | 20231115 | 37.94 | 860 | -14.19 | 20240102 | 615 | 20.00 | 20240103 | 4190 | -82.39 | 20230105 | 535 | 37.94 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240103 | 160926 | 57 | 100.00 | KONEX | N | N | N | N | N | 650 | -73 | 5 | -10.10 | 11064642 | 17505 | 713.33 | 723 | 723 | 615 | 831 | 615 | 723 | 632.08 | 0.00 | 0 | 0 | 905 | 813 | 768 | 676 | 631 | 791 | 654 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 36 | -0.55 | -1.45 | 12 | 0.31 | -1176.00 | -447.00 | 4500 | 20221229 | -85.56 | 535 | 20231115 | 21.50 | 860 | -24.42 | 20240102 | 615 | 5.69 | 20240103 | 4190 | -84.49 | 20230105 | 535 | 21.50 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240103 | 150924 | 57 | 100.00 | KONEX | N | N | N | N | N | 710 | -13 | 5 | -1.80 | 10096242 | 16089 | 655.62 | 723 | 723 | 615 | 831 | 615 | 723 | 627.52 | 0.00 | 0 | 0 | 905 | 813 | 768 | 676 | 631 | 791 | 654 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.60 | -1.59 | 12 | 0.29 | -1176.00 | -447.00 | 4500 | 20221229 | -84.22 | 535 | 20231115 | 32.71 | 860 | -17.44 | 20240102 | 615 | 15.45 | 20240103 | 4190 | -83.05 | 20230105 | 535 | 32.71 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240103 | 140922 | 57 | 100.00 | KONEX | N | N | N | N | N | 615 | -108 | 4 | -14.94 | 9282242 | 14773 | 602.00 | 723 | 723 | 615 | 831 | 615 | 723 | 628.32 | 0.00 | 0 | 0 | 905 | 813 | 768 | 676 | 631 | 791 | 654 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 34 | -0.52 | -1.38 | 12 | 0.27 | -1176.00 | -447.00 | 4500 | 20221229 | -86.33 | 535 | 20231115 | 14.95 | 860 | -28.49 | 20240102 | 615 | 0.00 | 20240103 | 4190 | -85.32 | 20230105 | 535 | 14.95 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240103 | 130924 | 57 | 100.00 | KONEX | N | N | N | N | N | 712 | -11 | 5 | -1.52 | 4975910 | 7775 | 316.83 | 723 | 723 | 615 | 831 | 615 | 723 | 639.99 | 0.00 | 0 | 0 | 905 | 813 | 768 | 676 | 631 | 791 | 654 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.61 | -1.59 | 12 | 0.14 | -1176.00 | -447.00 | 4500 | 20221229 | -84.18 | 535 | 20231115 | 33.08 | 860 | -17.21 | 20240102 | 615 | 15.77 | 20240103 | 4190 | -83.01 | 20230105 | 535 | 33.08 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240103 | 120928 | 57 | 100.00 | KONEX | N | N | N | N | N | 615 | -108 | 4 | -14.94 | 4811666 | 7526 | 306.68 | 723 | 723 | 615 | 831 | 615 | 723 | 639.34 | 0.00 | 0 | 0 | 905 | 813 | 768 | 676 | 631 | 791 | 654 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 34 | -0.52 | -1.38 | 12 | 0.14 | -1176.00 | -447.00 | 4500 | 20221229 | -86.33 | 535 | 20231115 | 14.95 | 860 | -28.49 | 20240102 | 615 | 0.00 | 20240103 | 4190 | -85.32 | 20230105 | 535 | 14.95 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240103 | 110923 | 57 | 100.00 | KONEX | N | N | N | N | N | 721 | -2 | 5 | -0.28 | 1881518 | 2804 | 114.26 | 723 | 723 | 615 | 831 | 615 | 723 | 671.01 | 0.00 | 0 | 0 | 905 | 813 | 768 | 676 | 631 | 791 | 654 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.61 | -1.61 | 12 | 0.05 | -1176.00 | -447.00 | 4500 | 20221229 | -83.98 | 535 | 20231115 | 34.77 | 860 | -16.16 | 20240102 | 615 | 17.24 | 20240103 | 4190 | -82.79 | 20230105 | 535 | 34.77 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240103 | 100923 | 57 | 100.00 | KONEX | N | N | N | N | N | 722 | -1 | 5 | -0.14 | 1497757 | 2195 | 89.45 | 723 | 723 | 615 | 831 | 615 | 723 | 682.35 | 0.00 | 0 | 0 | 905 | 813 | 768 | 676 | 631 | 791 | 654 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.61 | -1.62 | 12 | 0.04 | -1176.00 | -447.00 | 4500 | 20221229 | -83.96 | 535 | 20231115 | 34.95 | 860 | -16.05 | 20240102 | 615 | 17.40 | 20240103 | 4190 | -82.77 | 20230105 | 535 | 34.95 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240103 | 090923 | 57 | 100.00 | KONEX | N | N | N | N | N | 723 | 0 | 3 | 0.00 | 723000 | 1000 | 40.75 | 723 | 723 | 723 | 831 | 615 | 723 | 723.00 | 0.00 | 0 | 0 | 905 | 813 | 768 | 676 | 631 | 791 | 654 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.61 | -1.62 | 12 | 0.02 | -1176.00 | -447.00 | 4500 | 20221229 | -83.93 | 535 | 20231115 | 35.14 | 860 | -15.93 | 20240102 | 723 | 0.00 | 20240103 | 4190 | -82.74 | 20230105 | 535 | 35.14 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240102 | 160921 | 57 | 100.00 | KONEX | N | N | N | N | N | 723 | -127 | 4 | -14.94 | 1800948 | 2454 | 5.17 | 850 | 860 | 723 | 977 | 723 | 850 | 733.88 | 0.00 | 0 | 0 | 1074 | 962 | 878 | 766 | 682 | 920 | 724 | 28 | 127 | 500 | 510 | 1 | 1 | 5570977 | 40 | -0.61 | -1.62 | 12 | 0.04 | -1176.00 | -447.00 | 4500 | 20221229 | -83.93 | 535 | 20231115 | 35.14 | 860 | -15.93 | 20240102 | 723 | 0.00 | 20240102 | 4190 | -82.74 | 20230105 | 535 | 35.14 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240102 | 150921 | 57 | 100.00 | KONEX | N | N | N | N | N | 723 | -127 | 4 | -14.94 | 1800948 | 2454 | 5.17 | 850 | 860 | 723 | 977 | 723 | 850 | 733.88 | 0.00 | 0 | 0 | 1074 | 962 | 878 | 766 | 682 | 920 | 724 | 28 | 127 | 500 | 510 | 1 | 1 | 5570977 | 40 | -0.61 | -1.62 | 12 | 0.04 | -1176.00 | -447.00 | 4500 | 20221229 | -83.93 | 535 | 20231115 | 35.14 | 860 | -15.93 | 20240102 | 723 | 0.00 | 20240102 | 4190 | -82.74 | 20230105 | 535 | 35.14 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240102 | 140922 | 57 | 100.00 | KONEX | N | N | N | N | N | 723 | -127 | 4 | -14.94 | 1638273 | 2229 | 4.69 | 850 | 860 | 723 | 977 | 723 | 850 | 734.98 | 0.00 | 0 | 0 | 1074 | 962 | 878 | 766 | 682 | 920 | 724 | 28 | 127 | 500 | 510 | 1 | 1 | 5570977 | 40 | -0.61 | -1.62 | 12 | 0.04 | -1176.00 | -447.00 | 4500 | 20221229 | -83.93 | 535 | 20231115 | 35.14 | 860 | -15.93 | 20240102 | 723 | 0.00 | 20240102 | 4190 | -82.74 | 20230105 | 535 | 35.14 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240102 | 130917 | 57 | 100.00 | KONEX | N | N | N | N | N | 830 | -20 | 5 | -2.35 | 1633935 | 2223 | 4.68 | 850 | 860 | 723 | 977 | 723 | 850 | 735.01 | 0.00 | 0 | 0 | 1074 | 962 | 878 | 766 | 682 | 920 | 724 | 28 | 127 | 500 | 510 | 1 | 1 | 5570977 | 46 | -0.71 | -1.86 | 12 | 0.04 | -1176.00 | -447.00 | 4500 | 20221229 | -81.56 | 535 | 20231115 | 55.14 | 860 | -3.49 | 20240102 | 723 | 14.80 | 20240102 | 4190 | -80.19 | 20230105 | 535 | 55.14 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240102 | 120915 | 57 | 100.00 | KONEX | N | N | N | N | N | 723 | -127 | 4 | -14.94 | 390267 | 503 | 1.06 | 850 | 860 | 723 | 977 | 723 | 850 | 775.88 | 0.00 | 0 | 0 | 1074 | 962 | 878 | 766 | 682 | 920 | 724 | 28 | 127 | 500 | 510 | 1 | 1 | 5570977 | 40 | -0.61 | -1.62 | 12 | 0.01 | -1176.00 | -447.00 | 4500 | 20221229 | -83.93 | 535 | 20231115 | 35.14 | 860 | -15.93 | 20240102 | 723 | 0.00 | 20240102 | 4190 | -82.74 | 20230105 | 535 | 35.14 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240102 | 110915 | 57 | 100.00 | KONEX | N | N | N | N | N | 840 | -10 | 5 | -1.18 | 186160 | 221 | 0.47 | 850 | 860 | 830 | 977 | 723 | 850 | 842.35 | 0.00 | 0 | 0 | 1074 | 962 | 878 | 766 | 682 | 920 | 724 | 28 | 127 | 500 | 510 | 1 | 1 | 5570977 | 47 | -0.71 | -1.88 | 12 | 0.00 | -1176.00 | -447.00 | 4500 | 20221229 | -81.33 | 535 | 20231115 | 57.01 | 860 | -2.33 | 20240102 | 830 | 1.20 | 20240102 | 4190 | -79.95 | 20230105 | 535 | 57.01 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240102 | 100906 | 57 | 100.00 | KONEX | N | N | N | N | N | 850 | 0 | 3 | 0.00 | 850 | 1 | 0.00 | 850 | 850 | 850 | 977 | 723 | 850 | 850.00 | 0.00 | 0 | 0 | 1074 | 962 | 878 | 766 | 682 | 920 | 724 | 28 | 127 | 500 | 510 | 1 | 1 | 5570977 | 47 | -0.72 | -1.90 | 12 | 0.00 | -1176.00 | -447.00 | 4500 | 20221229 | -81.11 | 535 | 20231115 | 58.88 | 850 | 0.00 | 20240102 | 850 | 0.00 | 20240102 | 4190 | -79.71 | 20230105 | 535 | 58.88 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240102 | 090855 | 57 | 100.00 | KONEX | N | N | N | N | N | 850 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 977 | 723 | 850 | 0.00 | 0.00 | 0 | 0 | 1074 | 962 | 878 | 766 | 682 | 920 | 724 | 28 | 127 | 500 | 510 | 1 | 1 | 5570977 | 47 | -0.72 | -1.90 | 12 | 0.00 | -1176.00 | -447.00 | 4500 | 20221229 | -81.11 | 535 | 20231115 | 58.88 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 4190 | -79.71 | 20230105 | 535 | 58.88 | 20231115 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N |