49 KiB
49 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 | 20240930 | 160734 | 57 | 100.00 | KONEX | N | N | N | N | N | 1104 | -1 | 5 | -0.09 | 371081 | 394 | 9850.00 | 1105 | 1105 | 941 | 1270 | 940 | 1105 | 941.83 | 0.00 | 0 | 0 | 1215 | 1159 | 1051 | 995 | 887 | 1106 | 942 | 36 | 165 | 500 | 660 | 1 | 1 | 7291098 | 80 | -6.42 | 0.56 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -28.77 | 515 | 20240124 | 114.37 | 1177 | -6.20 | 20240716 | 515 | 114.37 | 20240124 | 1550 | -28.77 | 20231114 | 515 | 114.37 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240930 | 150745 | 57 | 100.00 | KONEX | N | N | N | N | N | 1104 | -1 | 5 | -0.09 | 371081 | 394 | 9850.00 | 1105 | 1105 | 941 | 1270 | 940 | 1105 | 941.83 | 0.00 | 0 | 0 | 1215 | 1159 | 1051 | 995 | 887 | 1106 | 942 | 36 | 165 | 500 | 660 | 1 | 1 | 7291098 | 80 | -6.42 | 0.56 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -28.77 | 515 | 20240124 | 114.37 | 1177 | -6.20 | 20240716 | 515 | 114.37 | 20240124 | 1550 | -28.77 | 20231114 | 515 | 114.37 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240930 | 140744 | 57 | 100.00 | KONEX | N | N | N | N | N | 941 | -164 | 5 | -14.84 | 369977 | 393 | 9825.00 | 1105 | 1105 | 941 | 1270 | 940 | 1105 | 941.42 | 0.00 | 0 | 0 | 1215 | 1159 | 1051 | 995 | 887 | 1106 | 942 | 36 | 165 | 500 | 660 | 1 | 1 | 7291098 | 69 | -5.47 | 0.48 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -39.29 | 515 | 20240124 | 82.72 | 1177 | -20.05 | 20240716 | 515 | 82.72 | 20240124 | 1550 | -39.29 | 20231114 | 515 | 82.72 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240930 | 130741 | 57 | 100.00 | KONEX | N | N | N | N | N | 1105 | 0 | 3 | 0.00 | 1105 | 1 | 25.00 | 1105 | 1105 | 1105 | 1270 | 940 | 1105 | 1105.00 | 0.00 | 0 | 0 | 1215 | 1159 | 1051 | 995 | 887 | 1106 | 942 | 36 | 165 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.42 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.71 | 515 | 20240124 | 114.56 | 1177 | -6.12 | 20240716 | 515 | 114.56 | 20240124 | 1550 | -28.71 | 20231114 | 515 | 114.56 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240930 | 120737 | 57 | 100.00 | KONEX | N | N | N | N | N | 1105 | 0 | 3 | 0.00 | 1105 | 1 | 25.00 | 1105 | 1105 | 1105 | 1270 | 940 | 1105 | 1105.00 | 0.00 | 0 | 0 | 1215 | 1159 | 1051 | 995 | 887 | 1106 | 942 | 36 | 165 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.42 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.71 | 515 | 20240124 | 114.56 | 1177 | -6.12 | 20240716 | 515 | 114.56 | 20240124 | 1550 | -28.71 | 20231114 | 515 | 114.56 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240930 | 110736 | 57 | 100.00 | KONEX | N | N | N | N | N | 1105 | 0 | 3 | 0.00 | 1105 | 1 | 25.00 | 1105 | 1105 | 1105 | 1270 | 940 | 1105 | 1105.00 | 0.00 | 0 | 0 | 1215 | 1159 | 1051 | 995 | 887 | 1106 | 942 | 36 | 165 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.42 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.71 | 515 | 20240124 | 114.56 | 1177 | -6.12 | 20240716 | 515 | 114.56 | 20240124 | 1550 | -28.71 | 20231114 | 515 | 114.56 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240930 | 100734 | 57 | 100.00 | KONEX | N | N | N | N | N | 1105 | 0 | 3 | 0.00 | 1105 | 1 | 25.00 | 1105 | 1105 | 1105 | 1270 | 940 | 1105 | 1105.00 | 0.00 | 0 | 0 | 1215 | 1159 | 1051 | 995 | 887 | 1106 | 942 | 36 | 165 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.42 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.71 | 515 | 20240124 | 114.56 | 1177 | -6.12 | 20240716 | 515 | 114.56 | 20240124 | 1550 | -28.71 | 20231114 | 515 | 114.56 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240930 | 090706 | 57 | 100.00 | KONEX | N | N | N | N | N | 1105 | 0 | 3 | 0.00 | 1105 | 1 | 25.00 | 1105 | 1105 | 1105 | 1270 | 940 | 1105 | 1105.00 | 0.00 | 0 | 0 | 1215 | 1159 | 1051 | 995 | 887 | 1106 | 942 | 36 | 165 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.42 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.71 | 515 | 20240124 | 114.56 | 1177 | -6.12 | 20240716 | 515 | 114.56 | 20240124 | 1550 | -28.71 | 20231114 | 515 | 114.56 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240927 | 160737 | 57 | 100.00 | KONEX | N | N | N | N | N | 1105 | -3 | 5 | -0.27 | 4098 | 4 | 133.33 | 1107 | 1107 | 943 | 1274 | 942 | 1108 | 1024.50 | 0.00 | 0 | 0 | 1109 | 1108 | 1108 | 1107 | 1107 | 1108 | 1107 | 36 | 166 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.42 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.71 | 515 | 20240124 | 114.56 | 1177 | -6.12 | 20240716 | 515 | 114.56 | 20240124 | 1550 | -28.71 | 20231114 | 515 | 114.56 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240927 | 150742 | 57 | 100.00 | KONEX | N | N | N | N | N | 1105 | -3 | 5 | -0.27 | 4098 | 4 | 133.33 | 1107 | 1107 | 943 | 1274 | 942 | 1108 | 1024.50 | 0.00 | 0 | 0 | 1109 | 1108 | 1108 | 1107 | 1107 | 1108 | 1107 | 36 | 166 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.42 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.71 | 515 | 20240124 | 114.56 | 1177 | -6.12 | 20240716 | 515 | 114.56 | 20240124 | 1550 | -28.71 | 20231114 | 515 | 114.56 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240927 | 140749 | 57 | 100.00 | KONEX | N | N | N | N | N | 1105 | -3 | 5 | -0.27 | 4098 | 4 | 133.33 | 1107 | 1107 | 943 | 1274 | 942 | 1108 | 1024.50 | 0.00 | 0 | 0 | 1109 | 1108 | 1108 | 1107 | 1107 | 1108 | 1107 | 36 | 166 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.42 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.71 | 515 | 20240124 | 114.56 | 1177 | -6.12 | 20240716 | 515 | 114.56 | 20240124 | 1550 | -28.71 | 20231114 | 515 | 114.56 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240927 | 130741 | 57 | 100.00 | KONEX | N | N | N | N | N | 1105 | -3 | 5 | -0.27 | 4098 | 4 | 133.33 | 1107 | 1107 | 943 | 1274 | 942 | 1108 | 1024.50 | 0.00 | 0 | 0 | 1109 | 1108 | 1108 | 1107 | 1107 | 1108 | 1107 | 36 | 166 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.42 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.71 | 515 | 20240124 | 114.56 | 1177 | -6.12 | 20240716 | 515 | 114.56 | 20240124 | 1550 | -28.71 | 20231114 | 515 | 114.56 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240927 | 120738 | 57 | 100.00 | KONEX | N | N | N | N | N | 943 | -165 | 5 | -14.89 | 2993 | 3 | 100.00 | 1107 | 1107 | 943 | 1274 | 942 | 1108 | 997.67 | 0.00 | 0 | 0 | 1109 | 1108 | 1108 | 1107 | 1107 | 1108 | 1107 | 36 | 166 | 500 | 660 | 1 | 1 | 7291098 | 69 | -5.48 | 0.48 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -39.16 | 515 | 20240124 | 83.11 | 1177 | -19.88 | 20240716 | 515 | 83.11 | 20240124 | 1550 | -39.16 | 20231114 | 515 | 83.11 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240927 | 110741 | 57 | 100.00 | KONEX | N | N | N | N | N | 943 | -165 | 5 | -14.89 | 2993 | 3 | 100.00 | 1107 | 1107 | 943 | 1274 | 942 | 1108 | 997.67 | 0.00 | 0 | 0 | 1109 | 1108 | 1108 | 1107 | 1107 | 1108 | 1107 | 36 | 166 | 500 | 660 | 1 | 1 | 7291098 | 69 | -5.48 | 0.48 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -39.16 | 515 | 20240124 | 83.11 | 1177 | -19.88 | 20240716 | 515 | 83.11 | 20240124 | 1550 | -39.16 | 20231114 | 515 | 83.11 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240927 | 100740 | 57 | 100.00 | KONEX | N | N | N | N | N | 1107 | -1 | 5 | -0.09 | 1107 | 1 | 33.33 | 1107 | 1107 | 1107 | 1274 | 942 | 1108 | 1107.00 | 0.00 | 0 | 0 | 1109 | 1108 | 1108 | 1107 | 1107 | 1108 | 1107 | 36 | 166 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.44 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.58 | 515 | 20240124 | 114.95 | 1177 | -5.95 | 20240716 | 515 | 114.95 | 20240124 | 1550 | -28.58 | 20231114 | 515 | 114.95 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240927 | 090741 | 57 | 100.00 | KONEX | N | N | N | N | N | 1107 | -1 | 5 | -0.09 | 1107 | 1 | 33.33 | 1107 | 1107 | 1107 | 1274 | 942 | 1108 | 1107.00 | 0.00 | 0 | 0 | 1109 | 1108 | 1108 | 1107 | 1107 | 1108 | 1107 | 36 | 166 | 500 | 660 | 1 | 1 | 7291098 | 81 | -6.44 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.58 | 515 | 20240124 | 114.95 | 1177 | -5.95 | 20240716 | 515 | 114.95 | 20240124 | 1550 | -28.58 | 20231114 | 515 | 114.95 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240926 | 160727 | 57 | 100.00 | KONEX | N | N | N | N | N | 1108 | 142 | 2 | 14.70 | 3326 | 3 | 0.60 | 1109 | 1109 | 1108 | 1110 | 822 | 966 | 1108.67 | 0.00 | 0 | 0 | 1190 | 1078 | 1022 | 910 | 854 | 1050 | 882 | 36 | 144 | 500 | 570 | 1 | 1 | 7291098 | 81 | -6.44 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.52 | 515 | 20240124 | 115.15 | 1177 | -5.86 | 20240716 | 515 | 115.15 | 20240124 | 1550 | -28.52 | 20231114 | 515 | 115.15 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240926 | 150728 | 57 | 100.00 | KONEX | N | N | N | N | N | 1108 | 142 | 2 | 14.70 | 3326 | 3 | 0.60 | 1109 | 1109 | 1108 | 1110 | 822 | 966 | 1108.67 | 0.00 | 0 | 0 | 1190 | 1078 | 1022 | 910 | 854 | 1050 | 882 | 36 | 144 | 500 | 570 | 1 | 1 | 7291098 | 81 | -6.44 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.52 | 515 | 20240124 | 115.15 | 1177 | -5.86 | 20240716 | 515 | 115.15 | 20240124 | 1550 | -28.52 | 20231114 | 515 | 115.15 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240926 | 140737 | 57 | 100.00 | KONEX | N | N | N | N | N | 1108 | 142 | 2 | 14.70 | 3326 | 3 | 0.60 | 1109 | 1109 | 1108 | 1110 | 822 | 966 | 1108.67 | 0.00 | 0 | 0 | 1190 | 1078 | 1022 | 910 | 854 | 1050 | 882 | 36 | 144 | 500 | 570 | 1 | 1 | 7291098 | 81 | -6.44 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.52 | 515 | 20240124 | 115.15 | 1177 | -5.86 | 20240716 | 515 | 115.15 | 20240124 | 1550 | -28.52 | 20231114 | 515 | 115.15 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240926 | 130735 | 57 | 100.00 | KONEX | N | N | N | N | N | 1108 | 142 | 2 | 14.70 | 3326 | 3 | 0.60 | 1109 | 1109 | 1108 | 1110 | 822 | 966 | 1108.67 | 0.00 | 0 | 0 | 1190 | 1078 | 1022 | 910 | 854 | 1050 | 882 | 36 | 144 | 500 | 570 | 1 | 1 | 7291098 | 81 | -6.44 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.52 | 515 | 20240124 | 115.15 | 1177 | -5.86 | 20240716 | 515 | 115.15 | 20240124 | 1550 | -28.52 | 20231114 | 515 | 115.15 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240926 | 120737 | 57 | 100.00 | KONEX | N | N | N | N | N | 1109 | 143 | 2 | 14.80 | 2218 | 2 | 0.40 | 1109 | 1109 | 1109 | 1110 | 822 | 966 | 1109.00 | 0.00 | 0 | 0 | 1190 | 1078 | 1022 | 910 | 854 | 1050 | 882 | 36 | 144 | 500 | 570 | 1 | 1 | 7291098 | 81 | -6.45 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.45 | 515 | 20240124 | 115.34 | 1177 | -5.78 | 20240716 | 515 | 115.34 | 20240124 | 1550 | -28.45 | 20231114 | 515 | 115.34 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240926 | 110735 | 57 | 100.00 | KONEX | N | N | N | N | N | 1109 | 143 | 2 | 14.80 | 2218 | 2 | 0.40 | 1109 | 1109 | 1109 | 1110 | 822 | 966 | 1109.00 | 0.00 | 0 | 0 | 1190 | 1078 | 1022 | 910 | 854 | 1050 | 882 | 36 | 144 | 500 | 570 | 1 | 1 | 7291098 | 81 | -6.45 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.45 | 515 | 20240124 | 115.34 | 1177 | -5.78 | 20240716 | 515 | 115.34 | 20240124 | 1550 | -28.45 | 20231114 | 515 | 115.34 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240926 | 100737 | 57 | 100.00 | KONEX | N | N | N | N | N | 1109 | 143 | 2 | 14.80 | 2218 | 2 | 0.40 | 1109 | 1109 | 1109 | 1110 | 822 | 966 | 1109.00 | 0.00 | 0 | 0 | 1190 | 1078 | 1022 | 910 | 854 | 1050 | 882 | 36 | 144 | 500 | 570 | 1 | 1 | 7291098 | 81 | -6.45 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.45 | 515 | 20240124 | 115.34 | 1177 | -5.78 | 20240716 | 515 | 115.34 | 20240124 | 1550 | -28.45 | 20231114 | 515 | 115.34 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240926 | 090734 | 57 | 100.00 | KONEX | N | N | N | N | N | 1109 | 143 | 2 | 14.80 | 2218 | 2 | 0.40 | 1109 | 1109 | 1109 | 1110 | 822 | 966 | 1109.00 | 0.00 | 0 | 0 | 1190 | 1078 | 1022 | 910 | 854 | 1050 | 882 | 36 | 144 | 500 | 570 | 1 | 1 | 7291098 | 81 | -6.45 | 0.56 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -28.45 | 515 | 20240124 | 115.34 | 1177 | -5.78 | 20240716 | 515 | 115.34 | 20240124 | 1550 | -28.45 | 20231114 | 515 | 115.34 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240925 | 160726 | 57 | 100.00 | KONEX | N | N | N | N | N | 966 | -169 | 5 | -14.89 | 485268 | 502 | 2281.82 | 1134 | 1134 | 966 | 1305 | 965 | 1135 | 966.67 | 0.00 | 0 | 0 | 1251 | 1193 | 1081 | 1023 | 911 | 1137 | 967 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 70 | -5.62 | 0.49 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -37.68 | 515 | 20240124 | 87.57 | 1177 | -17.93 | 20240716 | 515 | 87.57 | 20240124 | 1550 | -37.68 | 20231114 | 515 | 87.57 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240925 | 150732 | 57 | 100.00 | KONEX | N | N | N | N | N | 1134 | -1 | 5 | -0.09 | 466914 | 483 | 2195.45 | 1134 | 1134 | 966 | 1305 | 965 | 1135 | 966.70 | 0.00 | 0 | 0 | 1251 | 1193 | 1081 | 1023 | 911 | 1137 | 967 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.59 | 0.57 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -26.84 | 515 | 20240124 | 120.19 | 1177 | -3.65 | 20240716 | 515 | 120.19 | 20240124 | 1550 | -26.84 | 20231114 | 515 | 120.19 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240925 | 140734 | 57 | 100.00 | KONEX | N | N | N | N | N | 966 | -169 | 5 | -14.89 | 465780 | 482 | 2190.91 | 1134 | 1134 | 966 | 1305 | 965 | 1135 | 966.35 | 0.00 | 0 | 0 | 1251 | 1193 | 1081 | 1023 | 911 | 1137 | 967 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 70 | -5.62 | 0.49 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -37.68 | 515 | 20240124 | 87.57 | 1177 | -17.93 | 20240716 | 515 | 87.57 | 20240124 | 1550 | -37.68 | 20231114 | 515 | 87.57 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240925 | 130732 | 57 | 100.00 | KONEX | N | N | N | N | N | 966 | -169 | 5 | -14.89 | 465780 | 482 | 2190.91 | 1134 | 1134 | 966 | 1305 | 965 | 1135 | 966.35 | 0.00 | 0 | 0 | 1251 | 1193 | 1081 | 1023 | 911 | 1137 | 967 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 70 | -5.62 | 0.49 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -37.68 | 515 | 20240124 | 87.57 | 1177 | -17.93 | 20240716 | 515 | 87.57 | 20240124 | 1550 | -37.68 | 20231114 | 515 | 87.57 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240925 | 120733 | 57 | 100.00 | KONEX | N | N | N | N | N | 966 | -169 | 5 | -14.89 | 465780 | 482 | 2190.91 | 1134 | 1134 | 966 | 1305 | 965 | 1135 | 966.35 | 0.00 | 0 | 0 | 1251 | 1193 | 1081 | 1023 | 911 | 1137 | 967 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 70 | -5.62 | 0.49 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -37.68 | 515 | 20240124 | 87.57 | 1177 | -17.93 | 20240716 | 515 | 87.57 | 20240124 | 1550 | -37.68 | 20231114 | 515 | 87.57 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240925 | 110730 | 57 | 100.00 | KONEX | N | N | N | N | N | 1134 | -1 | 5 | -0.09 | 1134 | 1 | 4.55 | 1134 | 1134 | 1134 | 1305 | 965 | 1135 | 1134.00 | 0.00 | 0 | 0 | 1251 | 1193 | 1081 | 1023 | 911 | 1137 | 967 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.59 | 0.57 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.84 | 515 | 20240124 | 120.19 | 1177 | -3.65 | 20240716 | 515 | 120.19 | 20240124 | 1550 | -26.84 | 20231114 | 515 | 120.19 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240925 | 100732 | 57 | 100.00 | KONEX | N | N | N | N | N | 1134 | -1 | 5 | -0.09 | 1134 | 1 | 4.55 | 1134 | 1134 | 1134 | 1305 | 965 | 1135 | 1134.00 | 0.00 | 0 | 0 | 1251 | 1193 | 1081 | 1023 | 911 | 1137 | 967 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.59 | 0.57 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.84 | 515 | 20240124 | 120.19 | 1177 | -3.65 | 20240716 | 515 | 120.19 | 20240124 | 1550 | -26.84 | 20231114 | 515 | 120.19 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240925 | 090735 | 57 | 100.00 | KONEX | N | N | N | N | N | 1134 | -1 | 5 | -0.09 | 1134 | 1 | 4.55 | 1134 | 1134 | 1134 | 1305 | 965 | 1135 | 1134.00 | 0.00 | 0 | 0 | 1251 | 1193 | 1081 | 1023 | 911 | 1137 | 967 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.59 | 0.57 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.84 | 515 | 20240124 | 120.19 | 1177 | -3.65 | 20240716 | 515 | 120.19 | 20240124 | 1550 | -26.84 | 20231114 | 515 | 120.19 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240924 | 160726 | 57 | 100.00 | KONEX | N | N | N | N | N | 1135 | -4 | 5 | -0.35 | 23264 | 22 | 1100.00 | 1139 | 1139 | 969 | 1309 | 969 | 1139 | 1057.45 | 0.00 | 0 | 0 | 1147 | 1143 | 1141 | 1137 | 1135 | 1142 | 1136 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.60 | 0.57 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.77 | 515 | 20240124 | 120.39 | 1177 | -3.57 | 20240716 | 515 | 120.39 | 20240124 | 1550 | -26.77 | 20231114 | 515 | 120.39 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240924 | 150728 | 57 | 100.00 | KONEX | N | N | N | N | N | 1135 | -4 | 5 | -0.35 | 23264 | 22 | 1100.00 | 1139 | 1139 | 969 | 1309 | 969 | 1139 | 1057.45 | 0.00 | 0 | 0 | 1147 | 1143 | 1141 | 1137 | 1135 | 1142 | 1136 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.60 | 0.57 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.77 | 515 | 20240124 | 120.39 | 1177 | -3.57 | 20240716 | 515 | 120.39 | 20240124 | 1550 | -26.77 | 20231114 | 515 | 120.39 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240924 | 140725 | 57 | 100.00 | KONEX | N | N | N | N | N | 1135 | -4 | 5 | -0.35 | 23264 | 22 | 1100.00 | 1139 | 1139 | 969 | 1309 | 969 | 1139 | 1057.45 | 0.00 | 0 | 0 | 1147 | 1143 | 1141 | 1137 | 1135 | 1142 | 1136 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.60 | 0.57 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.77 | 515 | 20240124 | 120.39 | 1177 | -3.57 | 20240716 | 515 | 120.39 | 20240124 | 1550 | -26.77 | 20231114 | 515 | 120.39 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240924 | 130726 | 57 | 100.00 | KONEX | N | N | N | N | N | 1135 | -4 | 5 | -0.35 | 23264 | 22 | 1100.00 | 1139 | 1139 | 969 | 1309 | 969 | 1139 | 1057.45 | 0.00 | 0 | 0 | 1147 | 1143 | 1141 | 1137 | 1135 | 1142 | 1136 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.60 | 0.57 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.77 | 515 | 20240124 | 120.39 | 1177 | -3.57 | 20240716 | 515 | 120.39 | 20240124 | 1550 | -26.77 | 20231114 | 515 | 120.39 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240924 | 120721 | 57 | 100.00 | KONEX | N | N | N | N | N | 969 | -170 | 4 | -14.93 | 10829 | 11 | 550.00 | 1139 | 1139 | 969 | 1309 | 969 | 1139 | 984.45 | 0.00 | 0 | 0 | 1147 | 1143 | 1141 | 1137 | 1135 | 1142 | 1136 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 71 | -5.63 | 0.49 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -37.48 | 515 | 20240124 | 88.16 | 1177 | -17.67 | 20240716 | 515 | 88.16 | 20240124 | 1550 | -37.48 | 20231114 | 515 | 88.16 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240924 | 110727 | 57 | 100.00 | KONEX | N | N | N | N | N | 1139 | 0 | 3 | 0.00 | 1139 | 1 | 50.00 | 1139 | 1139 | 1139 | 1309 | 969 | 1139 | 1139.00 | 0.00 | 0 | 0 | 1147 | 1143 | 1141 | 1137 | 1135 | 1142 | 1136 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.62 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.52 | 515 | 20240124 | 121.17 | 1177 | -3.23 | 20240716 | 515 | 121.17 | 20240124 | 1550 | -26.52 | 20231114 | 515 | 121.17 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240924 | 100726 | 57 | 100.00 | KONEX | N | N | N | N | N | 1139 | 0 | 3 | 0.00 | 1139 | 1 | 50.00 | 1139 | 1139 | 1139 | 1309 | 969 | 1139 | 1139.00 | 0.00 | 0 | 0 | 1147 | 1143 | 1141 | 1137 | 1135 | 1142 | 1136 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.62 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.52 | 515 | 20240124 | 121.17 | 1177 | -3.23 | 20240716 | 515 | 121.17 | 20240124 | 1550 | -26.52 | 20231114 | 515 | 121.17 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240924 | 090728 | 57 | 100.00 | KONEX | N | N | N | N | N | 1139 | 0 | 3 | 0.00 | 1139 | 1 | 50.00 | 1139 | 1139 | 1139 | 1309 | 969 | 1139 | 1139.00 | 0.00 | 0 | 0 | 1147 | 1143 | 1141 | 1137 | 1135 | 1142 | 1136 | 36 | 170 | 500 | 680 | 1 | 1 | 7291098 | 83 | -6.62 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.52 | 515 | 20240124 | 121.17 | 1177 | -3.23 | 20240716 | 515 | 121.17 | 20240124 | 1550 | -26.52 | 20231114 | 515 | 121.17 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240923 | 160724 | 57 | 100.00 | KONEX | N | N | N | N | N | 1139 | 140 | 2 | 14.01 | 2284 | 2 | 0.08 | 1145 | 1145 | 1139 | 1148 | 850 | 999 | 1142.00 | 0.00 | 0 | 0 | 1063 | 1030 | 989 | 956 | 915 | 1047 | 973 | 36 | 149 | 500 | 590 | 1 | 1 | 7291098 | 83 | -6.62 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.52 | 515 | 20240124 | 121.17 | 1177 | -3.23 | 20240716 | 515 | 121.17 | 20240124 | 1550 | -26.52 | 20231114 | 515 | 121.17 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240923 | 150726 | 57 | 100.00 | KONEX | N | N | N | N | N | 1139 | 140 | 2 | 14.01 | 2284 | 2 | 0.08 | 1145 | 1145 | 1139 | 1148 | 850 | 999 | 1142.00 | 0.00 | 0 | 0 | 1063 | 1030 | 989 | 956 | 915 | 1047 | 973 | 36 | 149 | 500 | 590 | 1 | 1 | 7291098 | 83 | -6.62 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.52 | 515 | 20240124 | 121.17 | 1177 | -3.23 | 20240716 | 515 | 121.17 | 20240124 | 1550 | -26.52 | 20231114 | 515 | 121.17 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240923 | 140732 | 57 | 100.00 | KONEX | N | N | N | N | N | 1145 | 146 | 2 | 14.61 | 1145 | 1 | 0.04 | 1145 | 1145 | 1145 | 1148 | 850 | 999 | 1145.00 | 0.00 | 0 | 0 | 1063 | 1030 | 989 | 956 | 915 | 1047 | 973 | 36 | 149 | 500 | 590 | 1 | 1 | 7291098 | 83 | -6.66 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.13 | 515 | 20240124 | 122.33 | 1177 | -2.72 | 20240716 | 515 | 122.33 | 20240124 | 1550 | -26.13 | 20231114 | 515 | 122.33 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240923 | 130726 | 57 | 100.00 | KONEX | N | N | N | N | N | 1145 | 146 | 2 | 14.61 | 1145 | 1 | 0.04 | 1145 | 1145 | 1145 | 1148 | 850 | 999 | 1145.00 | 0.00 | 0 | 0 | 1063 | 1030 | 989 | 956 | 915 | 1047 | 973 | 36 | 149 | 500 | 590 | 1 | 1 | 7291098 | 83 | -6.66 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.13 | 515 | 20240124 | 122.33 | 1177 | -2.72 | 20240716 | 515 | 122.33 | 20240124 | 1550 | -26.13 | 20231114 | 515 | 122.33 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240923 | 120725 | 57 | 100.00 | KONEX | N | N | N | N | N | 1145 | 146 | 2 | 14.61 | 1145 | 1 | 0.04 | 1145 | 1145 | 1145 | 1148 | 850 | 999 | 1145.00 | 0.00 | 0 | 0 | 1063 | 1030 | 989 | 956 | 915 | 1047 | 973 | 36 | 149 | 500 | 590 | 1 | 1 | 7291098 | 83 | -6.66 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.13 | 515 | 20240124 | 122.33 | 1177 | -2.72 | 20240716 | 515 | 122.33 | 20240124 | 1550 | -26.13 | 20231114 | 515 | 122.33 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240923 | 110726 | 57 | 100.00 | KONEX | N | N | N | N | N | 1145 | 146 | 2 | 14.61 | 1145 | 1 | 0.04 | 1145 | 1145 | 1145 | 1148 | 850 | 999 | 1145.00 | 0.00 | 0 | 0 | 1063 | 1030 | 989 | 956 | 915 | 1047 | 973 | 36 | 149 | 500 | 590 | 1 | 1 | 7291098 | 83 | -6.66 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.13 | 515 | 20240124 | 122.33 | 1177 | -2.72 | 20240716 | 515 | 122.33 | 20240124 | 1550 | -26.13 | 20231114 | 515 | 122.33 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240923 | 100726 | 57 | 100.00 | KONEX | N | N | N | N | N | 1145 | 146 | 2 | 14.61 | 1145 | 1 | 0.04 | 1145 | 1145 | 1145 | 1148 | 850 | 999 | 1145.00 | 0.00 | 0 | 0 | 1063 | 1030 | 989 | 956 | 915 | 1047 | 973 | 36 | 149 | 500 | 590 | 1 | 1 | 7291098 | 83 | -6.66 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.13 | 515 | 20240124 | 122.33 | 1177 | -2.72 | 20240716 | 515 | 122.33 | 20240124 | 1550 | -26.13 | 20231114 | 515 | 122.33 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240923 | 090725 | 57 | 100.00 | KONEX | N | N | N | N | N | 1145 | 146 | 2 | 14.61 | 1145 | 1 | 0.04 | 1145 | 1145 | 1145 | 1148 | 850 | 999 | 1145.00 | 0.00 | 0 | 0 | 1063 | 1030 | 989 | 956 | 915 | 1047 | 973 | 36 | 149 | 500 | 590 | 1 | 1 | 7291098 | 83 | -6.66 | 0.58 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -26.13 | 515 | 20240124 | 122.33 | 1177 | -2.72 | 20240716 | 515 | 122.33 | 20240124 | 1550 | -26.13 | 20231114 | 515 | 122.33 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240913 | 160649 | 57 | 100.00 | KONEX | N | N | N | N | N | 1043 | 93 | 2 | 9.79 | 430797 | 494 | 27.41 | 1048 | 1048 | 871 | 1092 | 808 | 950 | 872.06 | 0.00 | 0 | 0 | 1045 | 997 | 932 | 884 | 819 | 965 | 852 | 36 | 142 | 500 | 570 | 1 | 1 | 7291098 | 76 | -6.06 | 0.53 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -32.71 | 515 | 20240124 | 102.52 | 1177 | -11.38 | 20240716 | 515 | 102.52 | 20240124 | 1550 | -32.71 | 20231114 | 515 | 102.52 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240913 | 150656 | 57 | 100.00 | KONEX | N | N | N | N | N | 1043 | 93 | 2 | 9.79 | 430797 | 494 | 27.41 | 1048 | 1048 | 871 | 1092 | 808 | 950 | 872.06 | 0.00 | 0 | 0 | 1045 | 997 | 932 | 884 | 819 | 965 | 852 | 36 | 142 | 500 | 570 | 1 | 1 | 7291098 | 76 | -6.06 | 0.53 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -32.71 | 515 | 20240124 | 102.52 | 1177 | -11.38 | 20240716 | 515 | 102.52 | 20240124 | 1550 | -32.71 | 20231114 | 515 | 102.52 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240913 | 140658 | 57 | 100.00 | KONEX | N | N | N | N | N | 1043 | 93 | 2 | 9.79 | 430797 | 494 | 27.41 | 1048 | 1048 | 871 | 1092 | 808 | 950 | 872.06 | 0.00 | 0 | 0 | 1045 | 997 | 932 | 884 | 819 | 965 | 852 | 36 | 142 | 500 | 570 | 1 | 1 | 7291098 | 76 | -6.06 | 0.53 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -32.71 | 515 | 20240124 | 102.52 | 1177 | -11.38 | 20240716 | 515 | 102.52 | 20240124 | 1550 | -32.71 | 20231114 | 515 | 102.52 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240913 | 130654 | 57 | 100.00 | KONEX | N | N | N | N | N | 871 | -79 | 5 | -8.32 | 429754 | 493 | 27.36 | 1048 | 1048 | 871 | 1092 | 808 | 950 | 871.71 | 0.00 | 0 | 0 | 1045 | 997 | 932 | 884 | 819 | 965 | 852 | 36 | 142 | 500 | 570 | 1 | 1 | 7291098 | 64 | -5.06 | 0.44 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -43.81 | 515 | 20240124 | 69.13 | 1177 | -26.00 | 20240716 | 515 | 69.13 | 20240124 | 1550 | -43.81 | 20231114 | 515 | 69.13 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240913 | 120655 | 57 | 100.00 | KONEX | N | N | N | N | N | 1045 | 95 | 2 | 10.00 | 11674 | 13 | 0.72 | 1048 | 1048 | 871 | 1092 | 808 | 950 | 898.00 | 0.00 | 0 | 0 | 1045 | 997 | 932 | 884 | 819 | 965 | 852 | 36 | 142 | 500 | 570 | 1 | 1 | 7291098 | 76 | -6.08 | 0.53 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -32.58 | 515 | 20240124 | 102.91 | 1177 | -11.21 | 20240716 | 515 | 102.91 | 20240124 | 1550 | -32.58 | 20231114 | 515 | 102.91 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240913 | 110655 | 57 | 100.00 | KONEX | N | N | N | N | N | 871 | -79 | 5 | -8.32 | 10629 | 12 | 0.67 | 1048 | 1048 | 871 | 1092 | 808 | 950 | 885.75 | 0.00 | 0 | 0 | 1045 | 997 | 932 | 884 | 819 | 965 | 852 | 36 | 142 | 500 | 570 | 1 | 1 | 7291098 | 64 | -5.06 | 0.44 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -43.81 | 515 | 20240124 | 69.13 | 1177 | -26.00 | 20240716 | 515 | 69.13 | 20240124 | 1550 | -43.81 | 20231114 | 515 | 69.13 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240913 | 100657 | 57 | 100.00 | KONEX | N | N | N | N | N | 871 | -79 | 5 | -8.32 | 10629 | 12 | 0.67 | 1048 | 1048 | 871 | 1092 | 808 | 950 | 885.75 | 0.00 | 0 | 0 | 1045 | 997 | 932 | 884 | 819 | 965 | 852 | 36 | 142 | 500 | 570 | 1 | 1 | 7291098 | 64 | -5.06 | 0.44 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -43.81 | 515 | 20240124 | 69.13 | 1177 | -26.00 | 20240716 | 515 | 69.13 | 20240124 | 1550 | -43.81 | 20231114 | 515 | 69.13 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240913 | 090659 | 57 | 100.00 | KONEX | N | N | N | N | N | 1048 | 98 | 2 | 10.32 | 1048 | 1 | 0.06 | 1048 | 1048 | 1048 | 1092 | 808 | 950 | 1048.00 | 0.00 | 0 | 0 | 1045 | 997 | 932 | 884 | 819 | 965 | 852 | 36 | 142 | 500 | 570 | 1 | 1 | 7291098 | 76 | -6.09 | 0.53 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -32.39 | 515 | 20240124 | 103.50 | 1177 | -10.96 | 20240716 | 515 | 103.50 | 20240124 | 1550 | -32.39 | 20231114 | 515 | 103.50 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240912 | 160646 | 57 | 100.00 | KONEX | N | N | N | N | N | 950 | -39 | 5 | -3.94 | 1567530 | 1802 | 887.68 | 980 | 980 | 867 | 1137 | 841 | 989 | 869.88 | 0.00 | 0 | 0 | 1081 | 1034 | 942 | 895 | 803 | 1058 | 919 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.02 | -172.00 | 1976.00 | 1550 | 20231114 | -38.71 | 515 | 20240124 | 84.47 | 1177 | -19.29 | 20240716 | 515 | 84.47 | 20240124 | 1550 | -38.71 | 20231114 | 515 | 84.47 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240912 | 150653 | 57 | 100.00 | KONEX | N | N | N | N | N | 950 | -39 | 5 | -3.94 | 1567530 | 1802 | 887.68 | 980 | 980 | 867 | 1137 | 841 | 989 | 869.88 | 0.00 | 0 | 0 | 1081 | 1034 | 942 | 895 | 803 | 1058 | 919 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.02 | -172.00 | 1976.00 | 1550 | 20231114 | -38.71 | 515 | 20240124 | 84.47 | 1177 | -19.29 | 20240716 | 515 | 84.47 | 20240124 | 1550 | -38.71 | 20231114 | 515 | 84.47 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240912 | 140656 | 57 | 100.00 | KONEX | N | N | N | N | N | 950 | -39 | 5 | -3.94 | 1567530 | 1802 | 887.68 | 980 | 980 | 867 | 1137 | 841 | 989 | 869.88 | 0.00 | 0 | 0 | 1081 | 1034 | 942 | 895 | 803 | 1058 | 919 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.02 | -172.00 | 1976.00 | 1550 | 20231114 | -38.71 | 515 | 20240124 | 84.47 | 1177 | -19.29 | 20240716 | 515 | 84.47 | 20240124 | 1550 | -38.71 | 20231114 | 515 | 84.47 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240912 | 130652 | 57 | 100.00 | KONEX | N | N | N | N | N | 980 | -9 | 5 | -0.91 | 980 | 1 | 0.49 | 980 | 980 | 980 | 1137 | 841 | 989 | 980.00 | 0.00 | 0 | 0 | 1081 | 1034 | 942 | 895 | 803 | 1058 | 919 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 71 | -5.70 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.77 | 515 | 20240124 | 90.29 | 1177 | -16.74 | 20240716 | 515 | 90.29 | 20240124 | 1550 | -36.77 | 20231114 | 515 | 90.29 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240912 | 120651 | 57 | 100.00 | KONEX | N | N | N | N | N | 980 | -9 | 5 | -0.91 | 980 | 1 | 0.49 | 980 | 980 | 980 | 1137 | 841 | 989 | 980.00 | 0.00 | 0 | 0 | 1081 | 1034 | 942 | 895 | 803 | 1058 | 919 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 71 | -5.70 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.77 | 515 | 20240124 | 90.29 | 1177 | -16.74 | 20240716 | 515 | 90.29 | 20240124 | 1550 | -36.77 | 20231114 | 515 | 90.29 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240912 | 110649 | 57 | 100.00 | KONEX | N | N | N | N | N | 980 | -9 | 5 | -0.91 | 980 | 1 | 0.49 | 980 | 980 | 980 | 1137 | 841 | 989 | 980.00 | 0.00 | 0 | 0 | 1081 | 1034 | 942 | 895 | 803 | 1058 | 919 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 71 | -5.70 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.77 | 515 | 20240124 | 90.29 | 1177 | -16.74 | 20240716 | 515 | 90.29 | 20240124 | 1550 | -36.77 | 20231114 | 515 | 90.29 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240912 | 100651 | 57 | 100.00 | KONEX | N | N | N | N | N | 980 | -9 | 5 | -0.91 | 980 | 1 | 0.49 | 980 | 980 | 980 | 1137 | 841 | 989 | 980.00 | 0.00 | 0 | 0 | 1081 | 1034 | 942 | 895 | 803 | 1058 | 919 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 71 | -5.70 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.77 | 515 | 20240124 | 90.29 | 1177 | -16.74 | 20240716 | 515 | 90.29 | 20240124 | 1550 | -36.77 | 20231114 | 515 | 90.29 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240912 | 090652 | 57 | 100.00 | KONEX | N | N | N | N | N | 980 | -9 | 5 | -0.91 | 980 | 1 | 0.49 | 980 | 980 | 980 | 1137 | 841 | 989 | 980.00 | 0.00 | 0 | 0 | 1081 | 1034 | 942 | 895 | 803 | 1058 | 919 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 71 | -5.70 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.77 | 515 | 20240124 | 90.29 | 1177 | -16.74 | 20240716 | 515 | 90.29 | 20240124 | 1550 | -36.77 | 20231114 | 515 | 90.29 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240911 | 160637 | 57 | 100.00 | KONEX | N | N | N | N | N | 989 | -1 | 5 | -0.10 | 172828 | 203 | 882.61 | 989 | 989 | 850 | 1138 | 842 | 990 | 851.37 | 0.00 | 0 | 0 | 1080 | 1034 | 952 | 906 | 824 | 994 | 866 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.75 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.19 | 515 | 20240124 | 92.04 | 1177 | -15.97 | 20240716 | 515 | 92.04 | 20240124 | 1550 | -36.19 | 20231114 | 515 | 92.04 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240911 | 150641 | 57 | 100.00 | KONEX | N | N | N | N | N | 989 | -1 | 5 | -0.10 | 172828 | 203 | 882.61 | 989 | 989 | 850 | 1138 | 842 | 990 | 851.37 | 0.00 | 0 | 0 | 1080 | 1034 | 952 | 906 | 824 | 994 | 866 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.75 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.19 | 515 | 20240124 | 92.04 | 1177 | -15.97 | 20240716 | 515 | 92.04 | 20240124 | 1550 | -36.19 | 20231114 | 515 | 92.04 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240911 | 140641 | 57 | 100.00 | KONEX | N | N | N | N | N | 989 | -1 | 5 | -0.10 | 172828 | 203 | 882.61 | 989 | 989 | 850 | 1138 | 842 | 990 | 851.37 | 0.00 | 0 | 0 | 1080 | 1034 | 952 | 906 | 824 | 994 | 866 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.75 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.19 | 515 | 20240124 | 92.04 | 1177 | -15.97 | 20240716 | 515 | 92.04 | 20240124 | 1550 | -36.19 | 20231114 | 515 | 92.04 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240911 | 130639 | 57 | 100.00 | KONEX | N | N | N | N | N | 989 | -1 | 5 | -0.10 | 172828 | 203 | 882.61 | 989 | 989 | 850 | 1138 | 842 | 990 | 851.37 | 0.00 | 0 | 0 | 1080 | 1034 | 952 | 906 | 824 | 994 | 866 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.75 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.19 | 515 | 20240124 | 92.04 | 1177 | -15.97 | 20240716 | 515 | 92.04 | 20240124 | 1550 | -36.19 | 20231114 | 515 | 92.04 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240911 | 120644 | 57 | 100.00 | KONEX | N | N | N | N | N | 989 | -1 | 5 | -0.10 | 172828 | 203 | 882.61 | 989 | 989 | 850 | 1138 | 842 | 990 | 851.37 | 0.00 | 0 | 0 | 1080 | 1034 | 952 | 906 | 824 | 994 | 866 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.75 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.19 | 515 | 20240124 | 92.04 | 1177 | -15.97 | 20240716 | 515 | 92.04 | 20240124 | 1550 | -36.19 | 20231114 | 515 | 92.04 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240911 | 110636 | 57 | 100.00 | KONEX | N | N | N | N | N | 989 | -1 | 5 | -0.10 | 172828 | 203 | 882.61 | 989 | 989 | 850 | 1138 | 842 | 990 | 851.37 | 0.00 | 0 | 0 | 1080 | 1034 | 952 | 906 | 824 | 994 | 866 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.75 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.19 | 515 | 20240124 | 92.04 | 1177 | -15.97 | 20240716 | 515 | 92.04 | 20240124 | 1550 | -36.19 | 20231114 | 515 | 92.04 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240911 | 100635 | 57 | 100.00 | KONEX | N | N | N | N | N | 989 | -1 | 5 | -0.10 | 172828 | 203 | 882.61 | 989 | 989 | 850 | 1138 | 842 | 990 | 851.37 | 0.00 | 0 | 0 | 1080 | 1034 | 952 | 906 | 824 | 994 | 866 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.75 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.19 | 515 | 20240124 | 92.04 | 1177 | -15.97 | 20240716 | 515 | 92.04 | 20240124 | 1550 | -36.19 | 20231114 | 515 | 92.04 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240911 | 090646 | 57 | 100.00 | KONEX | N | N | N | N | N | 989 | -1 | 5 | -0.10 | 989 | 1 | 4.35 | 989 | 989 | 989 | 1138 | 842 | 990 | 989.00 | 0.00 | 0 | 0 | 1080 | 1034 | 952 | 906 | 824 | 994 | 866 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.75 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.19 | 515 | 20240124 | 92.04 | 1177 | -15.97 | 20240716 | 515 | 92.04 | 20240124 | 1550 | -36.19 | 20231114 | 515 | 92.04 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240910 | 160638 | 57 | 100.00 | KONEX | N | N | N | N | N | 990 | 0 | 3 | 0.00 | 20258 | 23 | 2.30 | 998 | 998 | 870 | 1138 | 842 | 990 | 880.78 | 0.00 | 0 | 0 | 1098 | 1044 | 947 | 893 | 796 | 995 | 844 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.76 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.13 | 515 | 20240124 | 92.23 | 1177 | -15.89 | 20240716 | 515 | 92.23 | 20240124 | 1550 | -36.13 | 20231114 | 515 | 92.23 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240910 | 150642 | 57 | 100.00 | KONEX | N | N | N | N | N | 990 | 0 | 3 | 0.00 | 20258 | 23 | 2.30 | 998 | 998 | 870 | 1138 | 842 | 990 | 880.78 | 0.00 | 0 | 0 | 1098 | 1044 | 947 | 893 | 796 | 995 | 844 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.76 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.13 | 515 | 20240124 | 92.23 | 1177 | -15.89 | 20240716 | 515 | 92.23 | 20240124 | 1550 | -36.13 | 20231114 | 515 | 92.23 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240910 | 140638 | 57 | 100.00 | KONEX | N | N | N | N | N | 990 | 0 | 3 | 0.00 | 20258 | 23 | 2.30 | 998 | 998 | 870 | 1138 | 842 | 990 | 880.78 | 0.00 | 0 | 0 | 1098 | 1044 | 947 | 893 | 796 | 995 | 844 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 72 | -5.76 | 0.50 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.13 | 515 | 20240124 | 92.23 | 1177 | -15.89 | 20240716 | 515 | 92.23 | 20240124 | 1550 | -36.13 | 20231114 | 515 | 92.23 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240910 | 130638 | 57 | 100.00 | KONEX | N | N | N | N | N | 870 | -120 | 5 | -12.12 | 19268 | 22 | 2.20 | 998 | 998 | 870 | 1138 | 842 | 990 | 875.82 | 0.00 | 0 | 0 | 1098 | 1044 | 947 | 893 | 796 | 995 | 844 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 63 | -5.06 | 0.44 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -43.87 | 515 | 20240124 | 68.93 | 1177 | -26.08 | 20240716 | 515 | 68.93 | 20240124 | 1550 | -43.87 | 20231114 | 515 | 68.93 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240910 | 120637 | 57 | 100.00 | KONEX | N | N | N | N | N | 998 | 8 | 2 | 0.81 | 998 | 1 | 0.10 | 998 | 998 | 998 | 1138 | 842 | 990 | 998.00 | 0.00 | 0 | 0 | 1098 | 1044 | 947 | 893 | 796 | 995 | 844 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 73 | -5.80 | 0.51 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -35.61 | 515 | 20240124 | 93.79 | 1177 | -15.21 | 20240716 | 515 | 93.79 | 20240124 | 1550 | -35.61 | 20231114 | 515 | 93.79 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240910 | 110636 | 57 | 100.00 | KONEX | N | N | N | N | N | 998 | 8 | 2 | 0.81 | 998 | 1 | 0.10 | 998 | 998 | 998 | 1138 | 842 | 990 | 998.00 | 0.00 | 0 | 0 | 1098 | 1044 | 947 | 893 | 796 | 995 | 844 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 73 | -5.80 | 0.51 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -35.61 | 515 | 20240124 | 93.79 | 1177 | -15.21 | 20240716 | 515 | 93.79 | 20240124 | 1550 | -35.61 | 20231114 | 515 | 93.79 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240910 | 100641 | 57 | 100.00 | KONEX | N | N | N | N | N | 998 | 8 | 2 | 0.81 | 998 | 1 | 0.10 | 998 | 998 | 998 | 1138 | 842 | 990 | 998.00 | 0.00 | 0 | 0 | 1098 | 1044 | 947 | 893 | 796 | 995 | 844 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 73 | -5.80 | 0.51 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -35.61 | 515 | 20240124 | 93.79 | 1177 | -15.21 | 20240716 | 515 | 93.79 | 20240124 | 1550 | -35.61 | 20231114 | 515 | 93.79 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240910 | 090638 | 57 | 100.00 | KONEX | N | N | N | N | N | 998 | 8 | 2 | 0.81 | 998 | 1 | 0.10 | 998 | 998 | 998 | 1138 | 842 | 990 | 998.00 | 0.00 | 0 | 0 | 1098 | 1044 | 947 | 893 | 796 | 995 | 844 | 36 | 148 | 500 | 590 | 1 | 1 | 7291098 | 73 | -5.80 | 0.51 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -35.61 | 515 | 20240124 | 93.79 | 1177 | -15.21 | 20240716 | 515 | 93.79 | 20240124 | 1550 | -35.61 | 20231114 | 515 | 93.79 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240909 | 160625 | 57 | 100.00 | KONEX | N | N | N | N | N | 990 | 41 | 2 | 4.32 | 851991 | 1002 | 100200.00 | 1001 | 1001 | 850 | 1091 | 807 | 949 | 850.29 | 0.00 | 0 | 0 | 949 | 949 | 949 | 949 | 949 | 949 | 949 | 36 | 142 | 500 | 560 | 1 | 1 | 7291098 | 72 | -5.76 | 0.50 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -36.13 | 515 | 20240124 | 92.23 | 1177 | -15.89 | 20240716 | 515 | 92.23 | 20240124 | 1550 | -36.13 | 20231114 | 515 | 92.23 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240909 | 150630 | 57 | 100.00 | KONEX | N | N | N | N | N | 990 | 41 | 2 | 4.32 | 851991 | 1002 | 100200.00 | 1001 | 1001 | 850 | 1091 | 807 | 949 | 850.29 | 0.00 | 0 | 0 | 949 | 949 | 949 | 949 | 949 | 949 | 949 | 36 | 142 | 500 | 560 | 1 | 1 | 7291098 | 72 | -5.76 | 0.50 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -36.13 | 515 | 20240124 | 92.23 | 1177 | -15.89 | 20240716 | 515 | 92.23 | 20240124 | 1550 | -36.13 | 20231114 | 515 | 92.23 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240909 | 140633 | 57 | 100.00 | KONEX | N | N | N | N | N | 990 | 41 | 2 | 4.32 | 851991 | 1002 | 100200.00 | 1001 | 1001 | 850 | 1091 | 807 | 949 | 850.29 | 0.00 | 0 | 0 | 949 | 949 | 949 | 949 | 949 | 949 | 949 | 36 | 142 | 500 | 560 | 1 | 1 | 7291098 | 72 | -5.76 | 0.50 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -36.13 | 515 | 20240124 | 92.23 | 1177 | -15.89 | 20240716 | 515 | 92.23 | 20240124 | 1550 | -36.13 | 20231114 | 515 | 92.23 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240909 | 130630 | 57 | 100.00 | KONEX | N | N | N | N | N | 990 | 41 | 2 | 4.32 | 851991 | 1002 | 100200.00 | 1001 | 1001 | 850 | 1091 | 807 | 949 | 850.29 | 0.00 | 0 | 0 | 949 | 949 | 949 | 949 | 949 | 949 | 949 | 36 | 142 | 500 | 560 | 1 | 1 | 7291098 | 72 | -5.76 | 0.50 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -36.13 | 515 | 20240124 | 92.23 | 1177 | -15.89 | 20240716 | 515 | 92.23 | 20240124 | 1550 | -36.13 | 20231114 | 515 | 92.23 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240909 | 120628 | 57 | 100.00 | KONEX | N | N | N | N | N | 990 | 41 | 2 | 4.32 | 851991 | 1002 | 100200.00 | 1001 | 1001 | 850 | 1091 | 807 | 949 | 850.29 | 0.00 | 0 | 0 | 949 | 949 | 949 | 949 | 949 | 949 | 949 | 36 | 142 | 500 | 560 | 1 | 1 | 7291098 | 72 | -5.76 | 0.50 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -36.13 | 515 | 20240124 | 92.23 | 1177 | -15.89 | 20240716 | 515 | 92.23 | 20240124 | 1550 | -36.13 | 20231114 | 515 | 92.23 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240909 | 110627 | 57 | 100.00 | KONEX | N | N | N | N | N | 990 | 41 | 2 | 4.32 | 851991 | 1002 | 100200.00 | 1001 | 1001 | 850 | 1091 | 807 | 949 | 850.29 | 0.00 | 0 | 0 | 949 | 949 | 949 | 949 | 949 | 949 | 949 | 36 | 142 | 500 | 560 | 1 | 1 | 7291098 | 72 | -5.76 | 0.50 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -36.13 | 515 | 20240124 | 92.23 | 1177 | -15.89 | 20240716 | 515 | 92.23 | 20240124 | 1550 | -36.13 | 20231114 | 515 | 92.23 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240909 | 100633 | 57 | 100.00 | KONEX | N | N | N | N | N | 990 | 41 | 2 | 4.32 | 851991 | 1002 | 100200.00 | 1001 | 1001 | 850 | 1091 | 807 | 949 | 850.29 | 0.00 | 0 | 0 | 949 | 949 | 949 | 949 | 949 | 949 | 949 | 36 | 142 | 500 | 560 | 1 | 1 | 7291098 | 72 | -5.76 | 0.50 | 12 | 0.01 | -172.00 | 1976.00 | 1550 | 20231114 | -36.13 | 515 | 20240124 | 92.23 | 1177 | -15.89 | 20240716 | 515 | 92.23 | 20240124 | 1550 | -36.13 | 20231114 | 515 | 92.23 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240909 | 090626 | 57 | 100.00 | KONEX | N | N | N | N | N | 1001 | 52 | 2 | 5.48 | 1001 | 1 | 100.00 | 1001 | 1001 | 1001 | 1091 | 807 | 949 | 1001.00 | 0.00 | 0 | 0 | 949 | 949 | 949 | 949 | 949 | 949 | 949 | 36 | 142 | 500 | 560 | 1 | 1 | 7291098 | 73 | -5.82 | 0.51 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -35.42 | 515 | 20240124 | 94.37 | 1177 | -14.95 | 20240716 | 515 | 94.37 | 20240124 | 1550 | -35.42 | 20231114 | 515 | 94.37 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240906 | 160619 | 57 | 100.00 | KONEX | N | N | N | N | N | 949 | 87 | 2 | 10.09 | 949 | 1 | 0.01 | 949 | 949 | 949 | 991 | 733 | 862 | 949.00 | 0.00 | 0 | 0 | 1059 | 960 | 880 | 781 | 701 | 920 | 741 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -38.77 | 515 | 20240124 | 84.27 | 1177 | -19.37 | 20240716 | 515 | 84.27 | 20240124 | 1550 | -38.77 | 20231114 | 515 | 84.27 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240906 | 150629 | 57 | 100.00 | KONEX | N | N | N | N | N | 949 | 87 | 2 | 10.09 | 949 | 1 | 0.01 | 949 | 949 | 949 | 991 | 733 | 862 | 949.00 | 0.00 | 0 | 0 | 1059 | 960 | 880 | 781 | 701 | 920 | 741 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -38.77 | 515 | 20240124 | 84.27 | 1177 | -19.37 | 20240716 | 515 | 84.27 | 20240124 | 1550 | -38.77 | 20231114 | 515 | 84.27 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240906 | 140632 | 57 | 100.00 | KONEX | N | N | N | N | N | 949 | 87 | 2 | 10.09 | 949 | 1 | 0.01 | 949 | 949 | 949 | 991 | 733 | 862 | 949.00 | 0.00 | 0 | 0 | 1059 | 960 | 880 | 781 | 701 | 920 | 741 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -38.77 | 515 | 20240124 | 84.27 | 1177 | -19.37 | 20240716 | 515 | 84.27 | 20240124 | 1550 | -38.77 | 20231114 | 515 | 84.27 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240906 | 130628 | 57 | 100.00 | KONEX | N | N | N | N | N | 949 | 87 | 2 | 10.09 | 949 | 1 | 0.01 | 949 | 949 | 949 | 991 | 733 | 862 | 949.00 | 0.00 | 0 | 0 | 1059 | 960 | 880 | 781 | 701 | 920 | 741 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -38.77 | 515 | 20240124 | 84.27 | 1177 | -19.37 | 20240716 | 515 | 84.27 | 20240124 | 1550 | -38.77 | 20231114 | 515 | 84.27 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240906 | 120630 | 57 | 100.00 | KONEX | N | N | N | N | N | 949 | 87 | 2 | 10.09 | 949 | 1 | 0.01 | 949 | 949 | 949 | 991 | 733 | 862 | 949.00 | 0.00 | 0 | 0 | 1059 | 960 | 880 | 781 | 701 | 920 | 741 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -38.77 | 515 | 20240124 | 84.27 | 1177 | -19.37 | 20240716 | 515 | 84.27 | 20240124 | 1550 | -38.77 | 20231114 | 515 | 84.27 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240906 | 110631 | 57 | 100.00 | KONEX | N | N | N | N | N | 949 | 87 | 2 | 10.09 | 949 | 1 | 0.01 | 949 | 949 | 949 | 991 | 733 | 862 | 949.00 | 0.00 | 0 | 0 | 1059 | 960 | 880 | 781 | 701 | 920 | 741 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -38.77 | 515 | 20240124 | 84.27 | 1177 | -19.37 | 20240716 | 515 | 84.27 | 20240124 | 1550 | -38.77 | 20231114 | 515 | 84.27 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240906 | 100626 | 57 | 100.00 | KONEX | N | N | N | N | N | 949 | 87 | 2 | 10.09 | 949 | 1 | 0.01 | 949 | 949 | 949 | 991 | 733 | 862 | 949.00 | 0.00 | 0 | 0 | 1059 | 960 | 880 | 781 | 701 | 920 | 741 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -38.77 | 515 | 20240124 | 84.27 | 1177 | -19.37 | 20240716 | 515 | 84.27 | 20240124 | 1550 | -38.77 | 20231114 | 515 | 84.27 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240906 | 090630 | 57 | 100.00 | KONEX | N | N | N | N | N | 949 | 87 | 2 | 10.09 | 949 | 1 | 0.01 | 949 | 949 | 949 | 991 | 733 | 862 | 949.00 | 0.00 | 0 | 0 | 1059 | 960 | 880 | 781 | 701 | 920 | 741 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 69 | -5.52 | 0.48 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -38.77 | 515 | 20240124 | 84.27 | 1177 | -19.37 | 20240716 | 515 | 84.27 | 20240124 | 1550 | -38.77 | 20231114 | 515 | 84.27 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240905 | 160619 | 57 | 100.00 | KONEX | N | N | N | N | N | 862 | 2 | 2 | 0.23 | 10254312 | 12284 | 75.85 | 979 | 979 | 800 | 989 | 731 | 860 | 834.77 | 0.00 | 0 | 0 | 980 | 920 | 860 | 800 | 740 | 890 | 770 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 63 | -5.01 | 0.44 | 12 | 0.17 | -172.00 | 1976.00 | 1550 | 20231114 | -44.39 | 515 | 20240124 | 67.38 | 1177 | -26.76 | 20240716 | 515 | 67.38 | 20240124 | 1550 | -44.39 | 20231114 | 515 | 67.38 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240905 | 150628 | 57 | 100.00 | KONEX | N | N | N | N | N | 862 | 2 | 2 | 0.23 | 10240520 | 12268 | 75.75 | 979 | 979 | 800 | 989 | 731 | 860 | 834.73 | 0.00 | 0 | 0 | 980 | 920 | 860 | 800 | 740 | 890 | 770 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 63 | -5.01 | 0.44 | 12 | 0.17 | -172.00 | 1976.00 | 1550 | 20231114 | -44.39 | 515 | 20240124 | 67.38 | 1177 | -26.76 | 20240716 | 515 | 67.38 | 20240124 | 1550 | -44.39 | 20231114 | 515 | 67.38 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240905 | 140625 | 57 | 100.00 | KONEX | N | N | N | N | N | 850 | -10 | 5 | -1.16 | 10012708 | 12000 | 74.09 | 979 | 979 | 800 | 989 | 731 | 860 | 834.39 | 0.00 | 0 | 0 | 980 | 920 | 860 | 800 | 740 | 890 | 770 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 62 | -4.94 | 0.43 | 12 | 0.16 | -172.00 | 1976.00 | 1550 | 20231114 | -45.16 | 515 | 20240124 | 65.05 | 1177 | -27.78 | 20240716 | 515 | 65.05 | 20240124 | 1550 | -45.16 | 20231114 | 515 | 65.05 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240905 | 130628 | 57 | 100.00 | KONEX | N | N | N | N | N | 850 | -10 | 5 | -1.16 | 8624658 | 10367 | 64.01 | 979 | 979 | 800 | 989 | 731 | 860 | 831.93 | 0.00 | 0 | 0 | 980 | 920 | 860 | 800 | 740 | 890 | 770 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 62 | -4.94 | 0.43 | 12 | 0.14 | -172.00 | 1976.00 | 1550 | 20231114 | -45.16 | 515 | 20240124 | 65.05 | 1177 | -27.78 | 20240716 | 515 | 65.05 | 20240124 | 1550 | -45.16 | 20231114 | 515 | 65.05 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240905 | 120625 | 57 | 100.00 | KONEX | N | N | N | N | N | 850 | -10 | 5 | -1.16 | 6607608 | 7994 | 49.36 | 979 | 979 | 800 | 989 | 731 | 860 | 826.57 | 0.00 | 0 | 0 | 980 | 920 | 860 | 800 | 740 | 890 | 770 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 62 | -4.94 | 0.43 | 12 | 0.11 | -172.00 | 1976.00 | 1550 | 20231114 | -45.16 | 515 | 20240124 | 65.05 | 1177 | -27.78 | 20240716 | 515 | 65.05 | 20240124 | 1550 | -45.16 | 20231114 | 515 | 65.05 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240905 | 110622 | 57 | 100.00 | KONEX | N | N | N | N | N | 850 | -10 | 5 | -1.16 | 6607608 | 7994 | 49.36 | 979 | 979 | 800 | 989 | 731 | 860 | 826.57 | 0.00 | 0 | 0 | 980 | 920 | 860 | 800 | 740 | 890 | 770 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 62 | -4.94 | 0.43 | 12 | 0.11 | -172.00 | 1976.00 | 1550 | 20231114 | -45.16 | 515 | 20240124 | 65.05 | 1177 | -27.78 | 20240716 | 515 | 65.05 | 20240124 | 1550 | -45.16 | 20231114 | 515 | 65.05 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240905 | 100622 | 57 | 100.00 | KONEX | N | N | N | N | N | 800 | -60 | 5 | -6.98 | 3314758 | 4003 | 24.72 | 979 | 979 | 800 | 989 | 731 | 860 | 828.07 | 0.00 | 0 | 0 | 980 | 920 | 860 | 800 | 740 | 890 | 770 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 58 | -4.65 | 0.40 | 12 | 0.05 | -172.00 | 1976.00 | 1550 | 20231114 | -48.39 | 515 | 20240124 | 55.34 | 1177 | -32.03 | 20240716 | 515 | 55.34 | 20240124 | 1550 | -48.39 | 20231114 | 515 | 55.34 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240905 | 090628 | 57 | 100.00 | KONEX | N | N | N | N | N | 979 | 119 | 2 | 13.84 | 1603958 | 2002 | 12.36 | 979 | 979 | 801 | 989 | 731 | 860 | 801.18 | 0.00 | 0 | 0 | 980 | 920 | 860 | 800 | 740 | 890 | 770 | 36 | 129 | 500 | 510 | 1 | 1 | 7291098 | 71 | -5.69 | 0.50 | 12 | 0.03 | -172.00 | 1976.00 | 1550 | 20231114 | -36.84 | 515 | 20240124 | 90.10 | 1177 | -16.82 | 20240716 | 515 | 90.10 | 20240124 | 1550 | -36.84 | 20231114 | 515 | 90.10 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240904 | 160613 | 57 | 100.00 | KONEX | N | N | N | N | N | 860 | -60 | 5 | -6.52 | 13726041 | 16196 | 404900.00 | 900 | 920 | 800 | 1058 | 782 | 920 | 847.50 | 0.00 | 0 | 0 | 1114 | 1017 | 881 | 784 | 648 | 949 | 716 | 36 | 138 | 500 | 550 | 1 | 1 | 7291098 | 63 | -5.00 | 0.44 | 12 | 0.22 | -172.00 | 1976.00 | 1550 | 20231114 | -44.52 | 515 | 20240124 | 66.99 | 1177 | -26.93 | 20240716 | 515 | 66.99 | 20240124 | 1550 | -44.52 | 20231114 | 515 | 66.99 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240904 | 150618 | 57 | 100.00 | KONEX | N | N | N | N | N | 815 | -105 | 5 | -11.41 | 13711421 | 16179 | 404475.00 | 900 | 920 | 800 | 1058 | 782 | 920 | 847.48 | 0.00 | 0 | 0 | 1114 | 1017 | 881 | 784 | 648 | 949 | 716 | 36 | 138 | 500 | 550 | 1 | 1 | 7291098 | 59 | -4.74 | 0.41 | 12 | 0.22 | -172.00 | 1976.00 | 1550 | 20231114 | -47.42 | 515 | 20240124 | 58.25 | 1177 | -30.76 | 20240716 | 515 | 58.25 | 20240124 | 1550 | -47.42 | 20231114 | 515 | 58.25 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240904 | 140620 | 57 | 100.00 | KONEX | N | N | N | N | N | 815 | -105 | 5 | -11.41 | 13303921 | 15679 | 391975.00 | 900 | 920 | 800 | 1058 | 782 | 920 | 848.52 | 0.00 | 0 | 0 | 1114 | 1017 | 881 | 784 | 648 | 949 | 716 | 36 | 138 | 500 | 550 | 1 | 1 | 7291098 | 59 | -4.74 | 0.41 | 12 | 0.22 | -172.00 | 1976.00 | 1550 | 20231114 | -47.42 | 515 | 20240124 | 58.25 | 1177 | -30.76 | 20240716 | 515 | 58.25 | 20240124 | 1550 | -47.42 | 20231114 | 515 | 58.25 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240904 | 130619 | 57 | 100.00 | KONEX | N | N | N | N | N | 812 | -108 | 5 | -11.74 | 12451005 | 14637 | 365925.00 | 900 | 910 | 800 | 1058 | 782 | 920 | 850.65 | 0.00 | 0 | 0 | 1114 | 1017 | 881 | 784 | 648 | 949 | 716 | 36 | 138 | 500 | 550 | 1 | 1 | 7291098 | 59 | -4.72 | 0.41 | 12 | 0.20 | -172.00 | 1976.00 | 1550 | 20231114 | -47.61 | 515 | 20240124 | 57.67 | 1177 | -31.01 | 20240716 | 515 | 57.67 | 20240124 | 1550 | -47.61 | 20231114 | 515 | 57.67 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240904 | 120616 | 57 | 100.00 | KONEX | N | N | N | N | N | 850 | -70 | 5 | -7.61 | 9869381 | 11635 | 290875.00 | 900 | 910 | 800 | 1058 | 782 | 920 | 848.25 | 0.00 | 0 | 0 | 1114 | 1017 | 881 | 784 | 648 | 949 | 716 | 36 | 138 | 500 | 550 | 1 | 1 | 7291098 | 62 | -4.94 | 0.43 | 12 | 0.16 | -172.00 | 1976.00 | 1550 | 20231114 | -45.16 | 515 | 20240124 | 65.05 | 1177 | -27.78 | 20240716 | 515 | 65.05 | 20240124 | 1550 | -45.16 | 20231114 | 515 | 65.05 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240904 | 110614 | 57 | 100.00 | KONEX | N | N | N | N | N | 800 | -120 | 5 | -13.04 | 7243501 | 8634 | 215850.00 | 900 | 910 | 800 | 1058 | 782 | 920 | 838.95 | 0.00 | 0 | 0 | 1114 | 1017 | 881 | 784 | 648 | 949 | 716 | 36 | 138 | 500 | 550 | 1 | 1 | 7291098 | 58 | -4.65 | 0.40 | 12 | 0.12 | -172.00 | 1976.00 | 1550 | 20231114 | -48.39 | 515 | 20240124 | 55.34 | 1177 | -32.03 | 20240716 | 515 | 55.34 | 20240124 | 1550 | -48.39 | 20231114 | 515 | 55.34 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240904 | 100617 | 57 | 100.00 | KONEX | N | N | N | N | N | 910 | -10 | 5 | -1.09 | 2723398 | 3001 | 75025.00 | 900 | 910 | 898 | 1058 | 782 | 920 | 907.50 | 0.00 | 0 | 0 | 1114 | 1017 | 881 | 784 | 648 | 949 | 716 | 36 | 138 | 500 | 550 | 1 | 1 | 7291098 | 66 | -5.29 | 0.46 | 12 | 0.04 | -172.00 | 1976.00 | 1550 | 20231114 | -41.29 | 515 | 20240124 | 76.70 | 1177 | -22.68 | 20240716 | 515 | 76.70 | 20240124 | 1550 | -41.29 | 20231114 | 515 | 76.70 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240904 | 090617 | 57 | 100.00 | KONEX | N | N | N | N | N | 900 | -20 | 5 | -2.17 | 900 | 1 | 25.00 | 900 | 900 | 900 | 1058 | 782 | 920 | 900.00 | 0.00 | 0 | 0 | 1114 | 1017 | 881 | 784 | 648 | 949 | 716 | 36 | 138 | 500 | 550 | 1 | 1 | 7291098 | 66 | -5.23 | 0.46 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -41.94 | 515 | 20240124 | 74.76 | 1177 | -23.53 | 20240716 | 515 | 74.76 | 20240124 | 1550 | -41.94 | 20231114 | 515 | 74.76 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240903 | 160609 | 57 | 100.00 | KONEX | N | N | N | N | N | 920 | 65 | 2 | 7.60 | 3558 | 4 | 36.36 | 978 | 978 | 745 | 983 | 727 | 855 | 889.50 | 0.00 | 0 | 0 | 855 | 855 | 855 | 855 | 855 | 855 | 855 | 36 | 128 | 500 | 510 | 1 | 1 | 7291098 | 67 | -5.35 | 0.47 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -40.65 | 515 | 20240124 | 78.64 | 1177 | -21.84 | 20240716 | 515 | 78.64 | 20240124 | 1550 | -40.65 | 20231114 | 515 | 78.64 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240903 | 150613 | 57 | 100.00 | KONEX | N | N | N | N | N | 920 | 65 | 2 | 7.60 | 3558 | 4 | 36.36 | 978 | 978 | 745 | 983 | 727 | 855 | 889.50 | 0.00 | 0 | 0 | 855 | 855 | 855 | 855 | 855 | 855 | 855 | 36 | 128 | 500 | 510 | 1 | 1 | 7291098 | 67 | -5.35 | 0.47 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -40.65 | 515 | 20240124 | 78.64 | 1177 | -21.84 | 20240716 | 515 | 78.64 | 20240124 | 1550 | -40.65 | 20231114 | 515 | 78.64 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240903 | 140615 | 57 | 100.00 | KONEX | N | N | N | N | N | 915 | 60 | 2 | 7.02 | 2638 | 3 | 27.27 | 978 | 978 | 745 | 983 | 727 | 855 | 879.33 | 0.00 | 0 | 0 | 855 | 855 | 855 | 855 | 855 | 855 | 855 | 36 | 128 | 500 | 510 | 1 | 1 | 7291098 | 67 | -5.32 | 0.46 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -40.97 | 515 | 20240124 | 77.67 | 1177 | -22.26 | 20240716 | 515 | 77.67 | 20240124 | 1550 | -40.97 | 20231114 | 515 | 77.67 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240903 | 130615 | 57 | 100.00 | KONEX | N | N | N | N | N | 745 | -110 | 5 | -12.87 | 1723 | 2 | 18.18 | 978 | 978 | 745 | 983 | 727 | 855 | 861.50 | 0.00 | 0 | 0 | 855 | 855 | 855 | 855 | 855 | 855 | 855 | 36 | 128 | 500 | 510 | 1 | 1 | 7291098 | 54 | -4.33 | 0.38 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -51.94 | 515 | 20240124 | 44.66 | 1177 | -36.70 | 20240716 | 515 | 44.66 | 20240124 | 1550 | -51.94 | 20231114 | 515 | 44.66 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20240903 | 120606 | 57 | 100.00 | KONEX | N | N | N | N | N | 978 | 123 | 2 | 14.39 | 978 | 1 | 9.09 | 978 | 978 | 978 | 983 | 727 | 855 | 978.00 | 0.00 | 0 | 0 | 855 | 855 | 855 | 855 | 855 | 855 | 855 | 36 | 128 | 500 | 510 | 1 | 1 | 7291098 | 71 | -5.69 | 0.49 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.90 | 515 | 20240124 | 89.90 | 1177 | -16.91 | 20240716 | 515 | 89.90 | 20240124 | 1550 | -36.90 | 20231114 | 515 | 89.90 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20240903 | 110605 | 57 | 100.00 | KONEX | N | N | N | N | N | 978 | 123 | 2 | 14.39 | 978 | 1 | 9.09 | 978 | 978 | 978 | 983 | 727 | 855 | 978.00 | 0.00 | 0 | 0 | 855 | 855 | 855 | 855 | 855 | 855 | 855 | 36 | 128 | 500 | 510 | 1 | 1 | 7291098 | 71 | -5.69 | 0.49 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.90 | 515 | 20240124 | 89.90 | 1177 | -16.91 | 20240716 | 515 | 89.90 | 20240124 | 1550 | -36.90 | 20231114 | 515 | 89.90 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20240903 | 100606 | 57 | 100.00 | KONEX | N | N | N | N | N | 978 | 123 | 2 | 14.39 | 978 | 1 | 9.09 | 978 | 978 | 978 | 983 | 727 | 855 | 978.00 | 0.00 | 0 | 0 | 855 | 855 | 855 | 855 | 855 | 855 | 855 | 36 | 128 | 500 | 510 | 1 | 1 | 7291098 | 71 | -5.69 | 0.49 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.90 | 515 | 20240124 | 89.90 | 1177 | -16.91 | 20240716 | 515 | 89.90 | 20240124 | 1550 | -36.90 | 20231114 | 515 | 89.90 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20240903 | 090607 | 57 | 100.00 | KONEX | N | N | N | N | N | 978 | 123 | 2 | 14.39 | 978 | 1 | 9.09 | 978 | 978 | 978 | 983 | 727 | 855 | 978.00 | 0.00 | 0 | 0 | 855 | 855 | 855 | 855 | 855 | 855 | 855 | 36 | 128 | 500 | 510 | 1 | 1 | 7291098 | 71 | -5.69 | 0.49 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -36.90 | 515 | 20240124 | 89.90 | 1177 | -16.91 | 20240716 | 515 | 89.90 | 20240124 | 1550 | -36.90 | 20231114 | 515 | 89.90 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20240902 | 160601 | 57 | 100.00 | KONEX | N | N | N | N | N | 855 | -150 | 4 | -14.93 | 9405 | 11 | 9.24 | 855 | 855 | 855 | 1155 | 855 | 1005 | 855.00 | 0.00 | 0 | 0 | 1159 | 1081 | 927 | 849 | 695 | 1121 | 889 | 36 | 150 | 500 | 600 | 1 | 1 | 7291098 | 62 | -4.97 | 0.43 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -44.84 | 515 | 20240124 | 66.02 | 1177 | -27.36 | 20240716 | 515 | 66.02 | 20240124 | 1550 | -44.84 | 20231114 | 515 | 66.02 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20240902 | 150611 | 57 | 100.00 | KONEX | N | N | N | N | N | 855 | -150 | 4 | -14.93 | 9405 | 11 | 9.24 | 855 | 855 | 855 | 1155 | 855 | 1005 | 855.00 | 0.00 | 0 | 0 | 1159 | 1081 | 927 | 849 | 695 | 1121 | 889 | 36 | 150 | 500 | 600 | 1 | 1 | 7291098 | 62 | -4.97 | 0.43 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -44.84 | 515 | 20240124 | 66.02 | 1177 | -27.36 | 20240716 | 515 | 66.02 | 20240124 | 1550 | -44.84 | 20231114 | 515 | 66.02 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20240902 | 140609 | 57 | 100.00 | KONEX | N | N | N | N | N | 855 | -150 | 4 | -14.93 | 9405 | 11 | 9.24 | 855 | 855 | 855 | 1155 | 855 | 1005 | 855.00 | 0.00 | 0 | 0 | 1159 | 1081 | 927 | 849 | 695 | 1121 | 889 | 36 | 150 | 500 | 600 | 1 | 1 | 7291098 | 62 | -4.97 | 0.43 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -44.84 | 515 | 20240124 | 66.02 | 1177 | -27.36 | 20240716 | 515 | 66.02 | 20240124 | 1550 | -44.84 | 20231114 | 515 | 66.02 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20240902 | 130605 | 57 | 100.00 | KONEX | N | N | N | N | N | 855 | -150 | 4 | -14.93 | 9405 | 11 | 9.24 | 855 | 855 | 855 | 1155 | 855 | 1005 | 855.00 | 0.00 | 0 | 0 | 1159 | 1081 | 927 | 849 | 695 | 1121 | 889 | 36 | 150 | 500 | 600 | 1 | 1 | 7291098 | 62 | -4.97 | 0.43 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -44.84 | 515 | 20240124 | 66.02 | 1177 | -27.36 | 20240716 | 515 | 66.02 | 20240124 | 1550 | -44.84 | 20231114 | 515 | 66.02 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20240902 | 120609 | 57 | 100.00 | KONEX | N | N | N | N | N | 855 | -150 | 4 | -14.93 | 9405 | 11 | 9.24 | 855 | 855 | 855 | 1155 | 855 | 1005 | 855.00 | 0.00 | 0 | 0 | 1159 | 1081 | 927 | 849 | 695 | 1121 | 889 | 36 | 150 | 500 | 600 | 1 | 1 | 7291098 | 62 | -4.97 | 0.43 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -44.84 | 515 | 20240124 | 66.02 | 1177 | -27.36 | 20240716 | 515 | 66.02 | 20240124 | 1550 | -44.84 | 20231114 | 515 | 66.02 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20240902 | 110604 | 57 | 100.00 | KONEX | N | N | N | N | N | 855 | -150 | 4 | -14.93 | 9405 | 11 | 9.24 | 855 | 855 | 855 | 1155 | 855 | 1005 | 855.00 | 0.00 | 0 | 0 | 1159 | 1081 | 927 | 849 | 695 | 1121 | 889 | 36 | 150 | 500 | 600 | 1 | 1 | 7291098 | 62 | -4.97 | 0.43 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -44.84 | 515 | 20240124 | 66.02 | 1177 | -27.36 | 20240716 | 515 | 66.02 | 20240124 | 1550 | -44.84 | 20231114 | 515 | 66.02 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20240902 | 100603 | 57 | 100.00 | KONEX | N | N | N | N | N | 855 | -150 | 4 | -14.93 | 9405 | 11 | 9.24 | 855 | 855 | 855 | 1155 | 855 | 1005 | 855.00 | 0.00 | 0 | 0 | 1159 | 1081 | 927 | 849 | 695 | 1121 | 889 | 36 | 150 | 500 | 600 | 1 | 1 | 7291098 | 62 | -4.97 | 0.43 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -44.84 | 515 | 20240124 | 66.02 | 1177 | -27.36 | 20240716 | 515 | 66.02 | 20240124 | 1550 | -44.84 | 20231114 | 515 | 66.02 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20240902 | 090559 | 57 | 100.00 | KONEX | N | N | N | N | N | 855 | -150 | 4 | -14.93 | 8550 | 10 | 8.40 | 855 | 855 | 855 | 1155 | 855 | 1005 | 855.00 | 0.00 | 0 | 0 | 1159 | 1081 | 927 | 849 | 695 | 1121 | 889 | 36 | 150 | 500 | 600 | 1 | 1 | 7291098 | 62 | -4.97 | 0.43 | 12 | 0.00 | -172.00 | 1976.00 | 1550 | 20231114 | -44.84 | 515 | 20240124 | 66.02 | 1177 | -27.36 | 20240716 | 515 | 66.02 | 20240124 | 1550 | -44.84 | 20231114 | 515 | 66.02 | 20240124 | 0.00 | N | 092590 | 500 | 36 억 | 0 | N | N | 0 | N | 00 | N |