66 KiB
66 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 | 20241129 | 161428 | 57 | 100.00 | KONEX | N | N | N | N | N | 3160 | -145 | 5 | -4.39 | 1493060 | 529 | 52900.00 | 3485 | 3485 | 2810 | 3800 | 2810 | 3305 | 2822.42 | 0.00 | 0 | 0 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 13 | 495 | 500 | 1980 | 5 | 1 | 2564067 | 81 | -3.42 | -9.11 | 12 | 0.02 | -923.00 | -347.00 | 4745 | 20240111 | -33.40 | 2350 | 20240423 | 34.47 | 4745 | -33.40 | 20240111 | 2350 | 34.47 | 20240423 | 4745 | -33.40 | 20240111 | 2350 | 34.47 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20241129 | 151445 | 57 | 100.00 | KONEX | N | N | N | N | N | 3195 | -110 | 5 | -3.33 | 1461460 | 519 | 51900.00 | 3485 | 3485 | 2810 | 3800 | 2810 | 3305 | 2815.92 | 0.00 | 0 | 0 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 13 | 495 | 500 | 1980 | 5 | 1 | 2564067 | 82 | -3.46 | -9.21 | 12 | 0.02 | -923.00 | -347.00 | 4745 | 20240111 | -32.67 | 2350 | 20240423 | 35.96 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20241129 | 141448 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | 180 | 2 | 5.45 | 3485 | 1 | 100.00 | 3485 | 3485 | 3485 | 3800 | 2810 | 3305 | 3485.00 | 0.00 | 0 | 0 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 13 | 495 | 500 | 1980 | 5 | 1 | 2564067 | 89 | -3.78 | -10.04 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.55 | 2350 | 20240423 | 48.30 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20241129 | 131443 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | 180 | 2 | 5.45 | 3485 | 1 | 100.00 | 3485 | 3485 | 3485 | 3800 | 2810 | 3305 | 3485.00 | 0.00 | 0 | 0 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 13 | 495 | 500 | 1980 | 5 | 1 | 2564067 | 89 | -3.78 | -10.04 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.55 | 2350 | 20240423 | 48.30 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20241129 | 121445 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | 180 | 2 | 5.45 | 3485 | 1 | 100.00 | 3485 | 3485 | 3485 | 3800 | 2810 | 3305 | 3485.00 | 0.00 | 0 | 0 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 13 | 495 | 500 | 1980 | 5 | 1 | 2564067 | 89 | -3.78 | -10.04 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.55 | 2350 | 20240423 | 48.30 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20241129 | 111447 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | 180 | 2 | 5.45 | 3485 | 1 | 100.00 | 3485 | 3485 | 3485 | 3800 | 2810 | 3305 | 3485.00 | 0.00 | 0 | 0 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 13 | 495 | 500 | 1980 | 5 | 1 | 2564067 | 89 | -3.78 | -10.04 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.55 | 2350 | 20240423 | 48.30 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20241129 | 101439 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | 180 | 2 | 5.45 | 3485 | 1 | 100.00 | 3485 | 3485 | 3485 | 3800 | 2810 | 3305 | 3485.00 | 0.00 | 0 | 0 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 13 | 495 | 500 | 1980 | 5 | 1 | 2564067 | 89 | -3.78 | -10.04 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.55 | 2350 | 20240423 | 48.30 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20241129 | 091443 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | 180 | 2 | 5.45 | 3485 | 1 | 100.00 | 3485 | 3485 | 3485 | 3800 | 2810 | 3305 | 3485.00 | 0.00 | 0 | 0 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 3305 | 13 | 495 | 500 | 1980 | 5 | 1 | 2564067 | 89 | -3.78 | -10.04 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.55 | 2350 | 20240423 | 48.30 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 4745 | -26.55 | 20240111 | 2350 | 48.30 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20241128 | 161423 | 57 | 100.00 | KONEX | N | N | N | N | N | 3305 | 430 | 1 | 14.96 | 3305 | 1 | 9.09 | 3305 | 3305 | 3305 | 3305 | 2445 | 2875 | 3305.00 | 0.00 | 0 | 0 | 3668 | 3271 | 3073 | 2676 | 2478 | 3172 | 2577 | 13 | 430 | 500 | 1720 | 5 | 1 | 2564067 | 85 | -3.58 | -9.52 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -30.35 | 2350 | 20240423 | 40.64 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20241128 | 151451 | 57 | 100.00 | KONEX | N | N | N | N | N | 3305 | 430 | 1 | 14.96 | 3305 | 1 | 9.09 | 3305 | 3305 | 3305 | 3305 | 2445 | 2875 | 3305.00 | 0.00 | 0 | 0 | 3668 | 3271 | 3073 | 2676 | 2478 | 3172 | 2577 | 13 | 430 | 500 | 1720 | 5 | 1 | 2564067 | 85 | -3.58 | -9.52 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -30.35 | 2350 | 20240423 | 40.64 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20241128 | 141449 | 57 | 100.00 | KONEX | N | N | N | N | N | 3305 | 430 | 1 | 14.96 | 3305 | 1 | 9.09 | 3305 | 3305 | 3305 | 3305 | 2445 | 2875 | 3305.00 | 0.00 | 0 | 0 | 3668 | 3271 | 3073 | 2676 | 2478 | 3172 | 2577 | 13 | 430 | 500 | 1720 | 5 | 1 | 2564067 | 85 | -3.58 | -9.52 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -30.35 | 2350 | 20240423 | 40.64 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20241128 | 131446 | 57 | 100.00 | KONEX | N | N | N | N | N | 3305 | 430 | 1 | 14.96 | 3305 | 1 | 9.09 | 3305 | 3305 | 3305 | 3305 | 2445 | 2875 | 3305.00 | 0.00 | 0 | 0 | 3668 | 3271 | 3073 | 2676 | 2478 | 3172 | 2577 | 13 | 430 | 500 | 1720 | 5 | 1 | 2564067 | 85 | -3.58 | -9.52 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -30.35 | 2350 | 20240423 | 40.64 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20241128 | 121443 | 57 | 100.00 | KONEX | N | N | N | N | N | 3305 | 430 | 1 | 14.96 | 3305 | 1 | 9.09 | 3305 | 3305 | 3305 | 3305 | 2445 | 2875 | 3305.00 | 0.00 | 0 | 0 | 3668 | 3271 | 3073 | 2676 | 2478 | 3172 | 2577 | 13 | 430 | 500 | 1720 | 5 | 1 | 2564067 | 85 | -3.58 | -9.52 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -30.35 | 2350 | 20240423 | 40.64 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20241128 | 111448 | 57 | 100.00 | KONEX | N | N | N | N | N | 3305 | 430 | 1 | 14.96 | 3305 | 1 | 9.09 | 3305 | 3305 | 3305 | 3305 | 2445 | 2875 | 3305.00 | 0.00 | 0 | 0 | 3668 | 3271 | 3073 | 2676 | 2478 | 3172 | 2577 | 13 | 430 | 500 | 1720 | 5 | 1 | 2564067 | 85 | -3.58 | -9.52 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -30.35 | 2350 | 20240423 | 40.64 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20241128 | 101444 | 57 | 100.00 | KONEX | N | N | N | N | N | 3305 | 430 | 1 | 14.96 | 3305 | 1 | 9.09 | 3305 | 3305 | 3305 | 3305 | 2445 | 2875 | 3305.00 | 0.00 | 0 | 0 | 3668 | 3271 | 3073 | 2676 | 2478 | 3172 | 2577 | 13 | 430 | 500 | 1720 | 5 | 1 | 2564067 | 85 | -3.58 | -9.52 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -30.35 | 2350 | 20240423 | 40.64 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20241128 | 091443 | 57 | 100.00 | KONEX | N | N | N | N | N | 3305 | 430 | 1 | 14.96 | 3305 | 1 | 9.09 | 3305 | 3305 | 3305 | 3305 | 2445 | 2875 | 3305.00 | 0.00 | 0 | 0 | 3668 | 3271 | 3073 | 2676 | 2478 | 3172 | 2577 | 13 | 430 | 500 | 1720 | 5 | 1 | 2564067 | 85 | -3.58 | -9.52 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -30.35 | 2350 | 20240423 | 40.64 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 4745 | -30.35 | 20240111 | 2350 | 40.64 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20241127 | 161406 | 57 | 100.00 | KONEX | N | N | N | N | N | 2875 | -300 | 5 | -9.45 | 32220 | 11 | 7.80 | 3470 | 3470 | 2875 | 3650 | 2700 | 3175 | 2929.09 | 0.00 | 0 | 0 | 3938 | 3556 | 3153 | 2771 | 2368 | 3355 | 2570 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 74 | -3.11 | -8.29 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -39.41 | 2350 | 20240423 | 22.34 | 4745 | -39.41 | 20240111 | 2350 | 22.34 | 20240423 | 4745 | -39.41 | 20240111 | 2350 | 22.34 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20241127 | 151434 | 57 | 100.00 | KONEX | N | N | N | N | N | 3470 | 295 | 2 | 9.29 | 3470 | 1 | 0.71 | 3470 | 3470 | 3470 | 3650 | 2700 | 3175 | 3470.00 | 0.00 | 0 | 0 | 3938 | 3556 | 3153 | 2771 | 2368 | 3355 | 2570 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 89 | -3.76 | -10.00 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.87 | 2350 | 20240423 | 47.66 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20241127 | 141427 | 57 | 100.00 | KONEX | N | N | N | N | N | 3470 | 295 | 2 | 9.29 | 3470 | 1 | 0.71 | 3470 | 3470 | 3470 | 3650 | 2700 | 3175 | 3470.00 | 0.00 | 0 | 0 | 3938 | 3556 | 3153 | 2771 | 2368 | 3355 | 2570 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 89 | -3.76 | -10.00 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.87 | 2350 | 20240423 | 47.66 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20241127 | 131425 | 57 | 100.00 | KONEX | N | N | N | N | N | 3470 | 295 | 2 | 9.29 | 3470 | 1 | 0.71 | 3470 | 3470 | 3470 | 3650 | 2700 | 3175 | 3470.00 | 0.00 | 0 | 0 | 3938 | 3556 | 3153 | 2771 | 2368 | 3355 | 2570 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 89 | -3.76 | -10.00 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.87 | 2350 | 20240423 | 47.66 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20241127 | 121441 | 57 | 100.00 | KONEX | N | N | N | N | N | 3470 | 295 | 2 | 9.29 | 3470 | 1 | 0.71 | 3470 | 3470 | 3470 | 3650 | 2700 | 3175 | 3470.00 | 0.00 | 0 | 0 | 3938 | 3556 | 3153 | 2771 | 2368 | 3355 | 2570 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 89 | -3.76 | -10.00 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.87 | 2350 | 20240423 | 47.66 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20241127 | 111432 | 57 | 100.00 | KONEX | N | N | N | N | N | 3470 | 295 | 2 | 9.29 | 3470 | 1 | 0.71 | 3470 | 3470 | 3470 | 3650 | 2700 | 3175 | 3470.00 | 0.00 | 0 | 0 | 3938 | 3556 | 3153 | 2771 | 2368 | 3355 | 2570 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 89 | -3.76 | -10.00 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.87 | 2350 | 20240423 | 47.66 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20241127 | 101435 | 57 | 100.00 | KONEX | N | N | N | N | N | 3470 | 295 | 2 | 9.29 | 3470 | 1 | 0.71 | 3470 | 3470 | 3470 | 3650 | 2700 | 3175 | 3470.00 | 0.00 | 0 | 0 | 3938 | 3556 | 3153 | 2771 | 2368 | 3355 | 2570 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 89 | -3.76 | -10.00 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.87 | 2350 | 20240423 | 47.66 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20241127 | 091431 | 57 | 100.00 | KONEX | N | N | N | N | N | 3470 | 295 | 2 | 9.29 | 3470 | 1 | 0.71 | 3470 | 3470 | 3470 | 3650 | 2700 | 3175 | 3470.00 | 0.00 | 0 | 0 | 3938 | 3556 | 3153 | 2771 | 2368 | 3355 | 2570 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 89 | -3.76 | -10.00 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -26.87 | 2350 | 20240423 | 47.66 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 4745 | -26.87 | 20240111 | 2350 | 47.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20241126 | 161407 | 57 | 100.00 | KONEX | N | N | N | N | N | 3175 | 35 | 2 | 1.11 | 397800 | 141 | 21.46 | 3535 | 3535 | 2750 | 3610 | 2670 | 3140 | 2821.28 | 0.00 | 0 | 0 | 3416 | 3277 | 3006 | 2867 | 2596 | 3347 | 2937 | 13 | 470 | 500 | 1880 | 5 | 1 | 2564067 | 81 | -3.44 | -9.15 | 12 | 0.01 | -923.00 | -347.00 | 4745 | 20240111 | -33.09 | 2350 | 20240423 | 35.11 | 4745 | -33.09 | 20240111 | 2350 | 35.11 | 20240423 | 4745 | -33.09 | 20240111 | 2350 | 35.11 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20241126 | 151424 | 57 | 100.00 | KONEX | N | N | N | N | N | 3515 | 375 | 2 | 11.94 | 334300 | 121 | 18.42 | 3535 | 3535 | 2750 | 3610 | 2670 | 3140 | 2762.81 | 0.00 | 0 | 0 | 3416 | 3277 | 3006 | 2867 | 2596 | 3347 | 2937 | 13 | 470 | 500 | 1880 | 5 | 1 | 2564067 | 90 | -3.81 | -10.13 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -25.92 | 2350 | 20240423 | 49.57 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20241126 | 141426 | 57 | 100.00 | KONEX | N | N | N | N | N | 3515 | 375 | 2 | 11.94 | 334300 | 121 | 18.42 | 3535 | 3535 | 2750 | 3610 | 2670 | 3140 | 2762.81 | 0.00 | 0 | 0 | 3416 | 3277 | 3006 | 2867 | 2596 | 3347 | 2937 | 13 | 470 | 500 | 1880 | 5 | 1 | 2564067 | 90 | -3.81 | -10.13 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -25.92 | 2350 | 20240423 | 49.57 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20241126 | 131420 | 57 | 100.00 | KONEX | N | N | N | N | N | 3515 | 375 | 2 | 11.94 | 334300 | 121 | 18.42 | 3535 | 3535 | 2750 | 3610 | 2670 | 3140 | 2762.81 | 0.00 | 0 | 0 | 3416 | 3277 | 3006 | 2867 | 2596 | 3347 | 2937 | 13 | 470 | 500 | 1880 | 5 | 1 | 2564067 | 90 | -3.81 | -10.13 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -25.92 | 2350 | 20240423 | 49.57 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20241126 | 121428 | 57 | 100.00 | KONEX | N | N | N | N | N | 3515 | 375 | 2 | 11.94 | 334300 | 121 | 18.42 | 3535 | 3535 | 2750 | 3610 | 2670 | 3140 | 2762.81 | 0.00 | 0 | 0 | 3416 | 3277 | 3006 | 2867 | 2596 | 3347 | 2937 | 13 | 470 | 500 | 1880 | 5 | 1 | 2564067 | 90 | -3.81 | -10.13 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -25.92 | 2350 | 20240423 | 49.57 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20241126 | 111431 | 57 | 100.00 | KONEX | N | N | N | N | N | 3515 | 375 | 2 | 11.94 | 334300 | 121 | 18.42 | 3535 | 3535 | 2750 | 3610 | 2670 | 3140 | 2762.81 | 0.00 | 0 | 0 | 3416 | 3277 | 3006 | 2867 | 2596 | 3347 | 2937 | 13 | 470 | 500 | 1880 | 5 | 1 | 2564067 | 90 | -3.81 | -10.13 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -25.92 | 2350 | 20240423 | 49.57 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20241126 | 101444 | 57 | 100.00 | KONEX | N | N | N | N | N | 3515 | 375 | 2 | 11.94 | 334300 | 121 | 18.42 | 3535 | 3535 | 2750 | 3610 | 2670 | 3140 | 2762.81 | 0.00 | 0 | 0 | 3416 | 3277 | 3006 | 2867 | 2596 | 3347 | 2937 | 13 | 470 | 500 | 1880 | 5 | 1 | 2564067 | 90 | -3.81 | -10.13 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -25.92 | 2350 | 20240423 | 49.57 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20241126 | 091430 | 57 | 100.00 | KONEX | N | N | N | N | N | 3515 | 375 | 2 | 11.94 | 334300 | 121 | 18.42 | 3535 | 3535 | 2750 | 3610 | 2670 | 3140 | 2762.81 | 0.00 | 0 | 0 | 3416 | 3277 | 3006 | 2867 | 2596 | 3347 | 2937 | 13 | 470 | 500 | 1880 | 5 | 1 | 2564067 | 90 | -3.81 | -10.13 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -25.92 | 2350 | 20240423 | 49.57 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 4745 | -25.92 | 20240111 | 2350 | 49.57 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20241125 | 161351 | 57 | 100.00 | KONEX | N | N | N | N | N | 3140 | 165 | 2 | 5.55 | 1912560 | 657 | 205.31 | 2945 | 3145 | 2735 | 3420 | 2530 | 2975 | 2911.05 | 0.00 | 0 | 0 | 3425 | 3200 | 2970 | 2745 | 2515 | 3085 | 2630 | 13 | 445 | 500 | 1780 | 5 | 1 | 2564067 | 81 | -3.40 | -9.05 | 12 | 0.03 | -923.00 | -347.00 | 4745 | 20240111 | -33.83 | 2350 | 20240423 | 33.62 | 4745 | -33.83 | 20240111 | 2350 | 33.62 | 20240423 | 4745 | -33.83 | 20240111 | 2350 | 33.62 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20241125 | 151421 | 57 | 100.00 | KONEX | N | N | N | N | N | 2995 | 20 | 2 | 0.67 | 1570665 | 543 | 169.69 | 2945 | 3145 | 2735 | 3420 | 2530 | 2975 | 2892.57 | 0.00 | 0 | 0 | 3425 | 3200 | 2970 | 2745 | 2515 | 3085 | 2630 | 13 | 445 | 500 | 1780 | 5 | 1 | 2564067 | 77 | -3.24 | -8.63 | 12 | 0.02 | -923.00 | -347.00 | 4745 | 20240111 | -36.88 | 2350 | 20240423 | 27.45 | 4745 | -36.88 | 20240111 | 2350 | 27.45 | 20240423 | 4745 | -36.88 | 20240111 | 2350 | 27.45 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20241125 | 141415 | 57 | 100.00 | KONEX | N | N | N | N | N | 2995 | 20 | 2 | 0.67 | 1570665 | 543 | 169.69 | 2945 | 3145 | 2735 | 3420 | 2530 | 2975 | 2892.57 | 0.00 | 0 | 0 | 3425 | 3200 | 2970 | 2745 | 2515 | 3085 | 2630 | 13 | 445 | 500 | 1780 | 5 | 1 | 2564067 | 77 | -3.24 | -8.63 | 12 | 0.02 | -923.00 | -347.00 | 4745 | 20240111 | -36.88 | 2350 | 20240423 | 27.45 | 4745 | -36.88 | 20240111 | 2350 | 27.45 | 20240423 | 4745 | -36.88 | 20240111 | 2350 | 27.45 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20241125 | 131404 | 57 | 100.00 | KONEX | N | N | N | N | N | 2995 | 20 | 2 | 0.67 | 1271165 | 443 | 138.44 | 2945 | 3145 | 2735 | 3420 | 2530 | 2975 | 2869.45 | 0.00 | 0 | 0 | 3425 | 3200 | 2970 | 2745 | 2515 | 3085 | 2630 | 13 | 445 | 500 | 1780 | 5 | 1 | 2564067 | 77 | -3.24 | -8.63 | 12 | 0.02 | -923.00 | -347.00 | 4745 | 20240111 | -36.88 | 2350 | 20240423 | 27.45 | 4745 | -36.88 | 20240111 | 2350 | 27.45 | 20240423 | 4745 | -36.88 | 20240111 | 2350 | 27.45 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20241125 | 121422 | 57 | 100.00 | KONEX | N | N | N | N | N | 3000 | 25 | 2 | 0.84 | 828820 | 282 | 88.12 | 2945 | 3145 | 2910 | 3420 | 2530 | 2975 | 2939.08 | 0.00 | 0 | 0 | 3425 | 3200 | 2970 | 2745 | 2515 | 3085 | 2630 | 13 | 445 | 500 | 1780 | 5 | 1 | 2564067 | 77 | -3.25 | -8.65 | 12 | 0.01 | -923.00 | -347.00 | 4745 | 20240111 | -36.78 | 2350 | 20240423 | 27.66 | 4745 | -36.78 | 20240111 | 2350 | 27.66 | 20240423 | 4745 | -36.78 | 20240111 | 2350 | 27.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20241125 | 111416 | 57 | 100.00 | KONEX | N | N | N | N | N | 3145 | 170 | 2 | 5.71 | 765920 | 261 | 81.56 | 2945 | 3145 | 2910 | 3420 | 2530 | 2975 | 2934.56 | 0.00 | 0 | 0 | 3425 | 3200 | 2970 | 2745 | 2515 | 3085 | 2630 | 13 | 445 | 500 | 1780 | 5 | 1 | 2564067 | 81 | -3.41 | -9.06 | 12 | 0.01 | -923.00 | -347.00 | 4745 | 20240111 | -33.72 | 2350 | 20240423 | 33.83 | 4745 | -33.72 | 20240111 | 2350 | 33.83 | 20240423 | 4745 | -33.72 | 20240111 | 2350 | 33.83 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20241125 | 101401 | 57 | 100.00 | KONEX | N | N | N | N | N | 2945 | -30 | 5 | -1.01 | 2945 | 1 | 0.31 | 2945 | 2945 | 2945 | 3420 | 2530 | 2975 | 2945.00 | 0.00 | 0 | 0 | 3425 | 3200 | 2970 | 2745 | 2515 | 3085 | 2630 | 13 | 445 | 500 | 1780 | 5 | 1 | 2564067 | 76 | -3.19 | -8.49 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -37.93 | 2350 | 20240423 | 25.32 | 4745 | -37.93 | 20240111 | 2350 | 25.32 | 20240423 | 4745 | -37.93 | 20240111 | 2350 | 25.32 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20241125 | 091358 | 57 | 100.00 | KONEX | N | N | N | N | N | 2945 | -30 | 5 | -1.01 | 2945 | 1 | 0.31 | 2945 | 2945 | 2945 | 3420 | 2530 | 2975 | 2945.00 | 0.00 | 0 | 0 | 3425 | 3200 | 2970 | 2745 | 2515 | 3085 | 2630 | 13 | 445 | 500 | 1780 | 5 | 1 | 2564067 | 76 | -3.19 | -8.49 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -37.93 | 2350 | 20240423 | 25.32 | 4745 | -37.93 | 20240111 | 2350 | 25.32 | 20240423 | 4745 | -37.93 | 20240111 | 2350 | 25.32 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20241122 | 161242 | 57 | 100.00 | KONEX | N | N | N | N | N | 2975 | -120 | 5 | -3.88 | 928510 | 320 | 32000.00 | 3195 | 3195 | 2740 | 3555 | 2635 | 3095 | 2901.59 | 0.00 | 0 | 0 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 13 | 460 | 500 | 1850 | 5 | 1 | 2564067 | 76 | -3.22 | -8.57 | 12 | 0.01 | -923.00 | -347.00 | 4745 | 20240111 | -37.30 | 2350 | 20240423 | 26.60 | 4745 | -37.30 | 20240111 | 2350 | 26.60 | 20240423 | 4745 | -37.30 | 20240111 | 2350 | 26.60 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20241122 | 151258 | 57 | 100.00 | KONEX | N | N | N | N | N | 2975 | -120 | 5 | -3.88 | 928510 | 320 | 32000.00 | 3195 | 3195 | 2740 | 3555 | 2635 | 3095 | 2901.59 | 0.00 | 0 | 0 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 13 | 460 | 500 | 1850 | 5 | 1 | 2564067 | 76 | -3.22 | -8.57 | 12 | 0.01 | -923.00 | -347.00 | 4745 | 20240111 | -37.30 | 2350 | 20240423 | 26.60 | 4745 | -37.30 | 20240111 | 2350 | 26.60 | 20240423 | 4745 | -37.30 | 20240111 | 2350 | 26.60 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20241122 | 141300 | 57 | 100.00 | KONEX | N | N | N | N | N | 2975 | -120 | 5 | -3.88 | 928510 | 320 | 32000.00 | 3195 | 3195 | 2740 | 3555 | 2635 | 3095 | 2901.59 | 0.00 | 0 | 0 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 13 | 460 | 500 | 1850 | 5 | 1 | 2564067 | 76 | -3.22 | -8.57 | 12 | 0.01 | -923.00 | -347.00 | 4745 | 20240111 | -37.30 | 2350 | 20240423 | 26.60 | 4745 | -37.30 | 20240111 | 2350 | 26.60 | 20240423 | 4745 | -37.30 | 20240111 | 2350 | 26.60 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20241122 | 131255 | 57 | 100.00 | KONEX | N | N | N | N | N | 3000 | -95 | 5 | -3.07 | 602215 | 201 | 20100.00 | 3195 | 3195 | 2990 | 3555 | 2635 | 3095 | 2996.09 | 0.00 | 0 | 0 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 13 | 460 | 500 | 1850 | 5 | 1 | 2564067 | 77 | -3.25 | -8.65 | 12 | 0.01 | -923.00 | -347.00 | 4745 | 20240111 | -36.78 | 2350 | 20240423 | 27.66 | 4745 | -36.78 | 20240111 | 2350 | 27.66 | 20240423 | 4745 | -36.78 | 20240111 | 2350 | 27.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20241122 | 121305 | 57 | 100.00 | KONEX | N | N | N | N | N | 3000 | -95 | 5 | -3.07 | 602215 | 201 | 20100.00 | 3195 | 3195 | 2990 | 3555 | 2635 | 3095 | 2996.09 | 0.00 | 0 | 0 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 13 | 460 | 500 | 1850 | 5 | 1 | 2564067 | 77 | -3.25 | -8.65 | 12 | 0.01 | -923.00 | -347.00 | 4745 | 20240111 | -36.78 | 2350 | 20240423 | 27.66 | 4745 | -36.78 | 20240111 | 2350 | 27.66 | 20240423 | 4745 | -36.78 | 20240111 | 2350 | 27.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20241122 | 111250 | 57 | 100.00 | KONEX | N | N | N | N | N | 3000 | -95 | 5 | -3.07 | 602215 | 201 | 20100.00 | 3195 | 3195 | 2990 | 3555 | 2635 | 3095 | 2996.09 | 0.00 | 0 | 0 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 13 | 460 | 500 | 1850 | 5 | 1 | 2564067 | 77 | -3.25 | -8.65 | 12 | 0.01 | -923.00 | -347.00 | 4745 | 20240111 | -36.78 | 2350 | 20240423 | 27.66 | 4745 | -36.78 | 20240111 | 2350 | 27.66 | 20240423 | 4745 | -36.78 | 20240111 | 2350 | 27.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20241122 | 101312 | 57 | 100.00 | KONEX | N | N | N | N | N | 3195 | 100 | 2 | 3.23 | 3195 | 1 | 100.00 | 3195 | 3195 | 3195 | 3555 | 2635 | 3095 | 3195.00 | 0.00 | 0 | 0 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 13 | 460 | 500 | 1850 | 5 | 1 | 2564067 | 82 | -3.46 | -9.21 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -32.67 | 2350 | 20240423 | 35.96 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20241122 | 091304 | 57 | 100.00 | KONEX | N | N | N | N | N | 3195 | 100 | 2 | 3.23 | 3195 | 1 | 100.00 | 3195 | 3195 | 3195 | 3555 | 2635 | 3095 | 3195.00 | 0.00 | 0 | 0 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 3095 | 13 | 460 | 500 | 1850 | 5 | 1 | 2564067 | 82 | -3.46 | -9.21 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -32.67 | 2350 | 20240423 | 35.96 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20241121 | 161251 | 57 | 100.00 | KONEX | N | N | N | N | N | 3095 | 290 | 2 | 10.34 | 3095 | 1 | 0.13 | 3095 | 3095 | 3095 | 3225 | 2385 | 2805 | 3095.00 | 0.00 | 0 | 0 | 3725 | 3265 | 3035 | 2575 | 2345 | 3150 | 2460 | 13 | 420 | 500 | 1680 | 5 | 1 | 2564067 | 79 | -3.35 | -8.92 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -34.77 | 2350 | 20240423 | 31.70 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20241121 | 151315 | 57 | 100.00 | KONEX | N | N | N | N | N | 3095 | 290 | 2 | 10.34 | 3095 | 1 | 0.13 | 3095 | 3095 | 3095 | 3225 | 2385 | 2805 | 3095.00 | 0.00 | 0 | 0 | 3725 | 3265 | 3035 | 2575 | 2345 | 3150 | 2460 | 13 | 420 | 500 | 1680 | 5 | 1 | 2564067 | 79 | -3.35 | -8.92 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -34.77 | 2350 | 20240423 | 31.70 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20241121 | 141313 | 57 | 100.00 | KONEX | N | N | N | N | N | 3095 | 290 | 2 | 10.34 | 3095 | 1 | 0.13 | 3095 | 3095 | 3095 | 3225 | 2385 | 2805 | 3095.00 | 0.00 | 0 | 0 | 3725 | 3265 | 3035 | 2575 | 2345 | 3150 | 2460 | 13 | 420 | 500 | 1680 | 5 | 1 | 2564067 | 79 | -3.35 | -8.92 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -34.77 | 2350 | 20240423 | 31.70 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20241121 | 131303 | 57 | 100.00 | KONEX | N | N | N | N | N | 3095 | 290 | 2 | 10.34 | 3095 | 1 | 0.13 | 3095 | 3095 | 3095 | 3225 | 2385 | 2805 | 3095.00 | 0.00 | 0 | 0 | 3725 | 3265 | 3035 | 2575 | 2345 | 3150 | 2460 | 13 | 420 | 500 | 1680 | 5 | 1 | 2564067 | 79 | -3.35 | -8.92 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -34.77 | 2350 | 20240423 | 31.70 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20241121 | 121306 | 57 | 100.00 | KONEX | N | N | N | N | N | 3095 | 290 | 2 | 10.34 | 3095 | 1 | 0.13 | 3095 | 3095 | 3095 | 3225 | 2385 | 2805 | 3095.00 | 0.00 | 0 | 0 | 3725 | 3265 | 3035 | 2575 | 2345 | 3150 | 2460 | 13 | 420 | 500 | 1680 | 5 | 1 | 2564067 | 79 | -3.35 | -8.92 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -34.77 | 2350 | 20240423 | 31.70 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20241121 | 111310 | 57 | 100.00 | KONEX | N | N | N | N | N | 3095 | 290 | 2 | 10.34 | 3095 | 1 | 0.13 | 3095 | 3095 | 3095 | 3225 | 2385 | 2805 | 3095.00 | 0.00 | 0 | 0 | 3725 | 3265 | 3035 | 2575 | 2345 | 3150 | 2460 | 13 | 420 | 500 | 1680 | 5 | 1 | 2564067 | 79 | -3.35 | -8.92 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -34.77 | 2350 | 20240423 | 31.70 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20241121 | 101309 | 57 | 100.00 | KONEX | N | N | N | N | N | 3095 | 290 | 2 | 10.34 | 3095 | 1 | 0.13 | 3095 | 3095 | 3095 | 3225 | 2385 | 2805 | 3095.00 | 0.00 | 0 | 0 | 3725 | 3265 | 3035 | 2575 | 2345 | 3150 | 2460 | 13 | 420 | 500 | 1680 | 5 | 1 | 2564067 | 79 | -3.35 | -8.92 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -34.77 | 2350 | 20240423 | 31.70 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20241121 | 091310 | 57 | 100.00 | KONEX | N | N | N | N | N | 3095 | 290 | 2 | 10.34 | 3095 | 1 | 0.13 | 3095 | 3095 | 3095 | 3225 | 2385 | 2805 | 3095.00 | 0.00 | 0 | 0 | 3725 | 3265 | 3035 | 2575 | 2345 | 3150 | 2460 | 13 | 420 | 500 | 1680 | 5 | 1 | 2564067 | 79 | -3.35 | -8.92 | 12 | 0.00 | -923.00 | -347.00 | 4745 | 20240111 | -34.77 | 2350 | 20240423 | 31.70 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 4745 | -34.77 | 20240111 | 2350 | 31.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20241120 | 161256 | 57 | 100.00 | KONEX | N | N | N | N | N | 2805 | -430 | 5 | -13.29 | 2244045 | 772 | 138.85 | 3200 | 3495 | 2805 | 3720 | 2750 | 3235 | 2906.79 | 0.00 | 0 | 0 | 4165 | 3700 | 3235 | 2770 | 2305 | 3467 | 2537 | 13 | 485 | 500 | 1940 | 5 | 1 | 2564067 | 72 | -3.04 | -8.08 | 12 | 0.03 | -923.00 | -347.00 | 4770 | 20231113 | -41.19 | 2350 | 20240423 | 19.36 | 4745 | -40.89 | 20240111 | 2350 | 19.36 | 20240423 | 4745 | -40.89 | 20240111 | 2350 | 19.36 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20241120 | 151316 | 57 | 100.00 | KONEX | N | N | N | N | N | 3195 | -40 | 5 | -1.24 | 2199165 | 756 | 135.97 | 3200 | 3495 | 2850 | 3720 | 2750 | 3235 | 2908.95 | 0.00 | 0 | 0 | 4165 | 3700 | 3235 | 2770 | 2305 | 3467 | 2537 | 13 | 485 | 500 | 1940 | 5 | 1 | 2564067 | 82 | -3.46 | -9.21 | 12 | 0.03 | -923.00 | -347.00 | 4770 | 20231113 | -33.02 | 2350 | 20240423 | 35.96 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20241120 | 141318 | 57 | 100.00 | KONEX | N | N | N | N | N | 3195 | -40 | 5 | -1.24 | 2199165 | 756 | 135.97 | 3200 | 3495 | 2850 | 3720 | 2750 | 3235 | 2908.95 | 0.00 | 0 | 0 | 4165 | 3700 | 3235 | 2770 | 2305 | 3467 | 2537 | 13 | 485 | 500 | 1940 | 5 | 1 | 2564067 | 82 | -3.46 | -9.21 | 12 | 0.03 | -923.00 | -347.00 | 4770 | 20231113 | -33.02 | 2350 | 20240423 | 35.96 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20241120 | 131318 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 260 | 2 | 8.04 | 627720 | 205 | 36.87 | 3200 | 3495 | 3000 | 3720 | 2750 | 3235 | 3062.05 | 0.00 | 0 | 0 | 4165 | 3700 | 3235 | 2770 | 2305 | 3467 | 2537 | 13 | 485 | 500 | 1940 | 5 | 1 | 2564067 | 90 | -3.79 | -10.07 | 12 | 0.01 | -923.00 | -347.00 | 4770 | 20231113 | -26.73 | 2350 | 20240423 | 48.72 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20241120 | 121316 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 260 | 2 | 8.04 | 627720 | 205 | 36.87 | 3200 | 3495 | 3000 | 3720 | 2750 | 3235 | 3062.05 | 0.00 | 0 | 0 | 4165 | 3700 | 3235 | 2770 | 2305 | 3467 | 2537 | 13 | 485 | 500 | 1940 | 5 | 1 | 2564067 | 90 | -3.79 | -10.07 | 12 | 0.01 | -923.00 | -347.00 | 4770 | 20231113 | -26.73 | 2350 | 20240423 | 48.72 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20241120 | 111320 | 57 | 100.00 | KONEX | N | N | N | N | N | 3200 | -35 | 5 | -1.08 | 3200 | 1 | 0.18 | 3200 | 3200 | 3200 | 3720 | 2750 | 3235 | 3200.00 | 0.00 | 0 | 0 | 4165 | 3700 | 3235 | 2770 | 2305 | 3467 | 2537 | 13 | 485 | 500 | 1940 | 5 | 1 | 2564067 | 82 | -3.47 | -9.22 | 12 | 0.00 | -923.00 | -347.00 | 4770 | 20231113 | -32.91 | 2350 | 20240423 | 36.17 | 4745 | -32.56 | 20240111 | 2350 | 36.17 | 20240423 | 4745 | -32.56 | 20240111 | 2350 | 36.17 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20241120 | 101319 | 57 | 100.00 | KONEX | N | N | N | N | N | 3200 | -35 | 5 | -1.08 | 3200 | 1 | 0.18 | 3200 | 3200 | 3200 | 3720 | 2750 | 3235 | 3200.00 | 0.00 | 0 | 0 | 4165 | 3700 | 3235 | 2770 | 2305 | 3467 | 2537 | 13 | 485 | 500 | 1940 | 5 | 1 | 2564067 | 82 | -3.47 | -9.22 | 12 | 0.00 | -923.00 | -347.00 | 4770 | 20231113 | -32.91 | 2350 | 20240423 | 36.17 | 4745 | -32.56 | 20240111 | 2350 | 36.17 | 20240423 | 4745 | -32.56 | 20240111 | 2350 | 36.17 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20241120 | 091316 | 57 | 100.00 | KONEX | N | N | N | N | N | 3200 | -35 | 5 | -1.08 | 3200 | 1 | 0.18 | 3200 | 3200 | 3200 | 3720 | 2750 | 3235 | 3200.00 | 0.00 | 0 | 0 | 4165 | 3700 | 3235 | 2770 | 2305 | 3467 | 2537 | 13 | 485 | 500 | 1940 | 5 | 1 | 2564067 | 82 | -3.47 | -9.22 | 12 | 0.00 | -923.00 | -347.00 | 4770 | 20231113 | -32.91 | 2350 | 20240423 | 36.17 | 4745 | -32.56 | 20240111 | 2350 | 36.17 | 20240423 | 4745 | -32.56 | 20240111 | 2350 | 36.17 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20241119 | 161202 | 57 | 100.00 | KONEX | N | N | N | N | N | 3235 | 10 | 2 | 0.31 | 1641290 | 556 | 39.43 | 3700 | 3700 | 2770 | 3705 | 2745 | 3225 | 2951.96 | 0.00 | 0 | 0 | 3488 | 3356 | 3108 | 2976 | 2728 | 3232 | 2852 | 13 | 480 | 500 | 1930 | 5 | 1 | 2564067 | 83 | -3.50 | -9.32 | 12 | 0.02 | -923.00 | -347.00 | 4770 | 20231110 | -32.18 | 2350 | 20240423 | 37.66 | 4745 | -31.82 | 20240111 | 2350 | 37.66 | 20240423 | 4745 | -31.82 | 20240111 | 2350 | 37.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20241119 | 151226 | 57 | 100.00 | KONEX | N | N | N | N | N | 3260 | 35 | 2 | 1.09 | 1576590 | 536 | 38.01 | 3700 | 3700 | 2770 | 3705 | 2745 | 3225 | 2941.40 | 0.00 | 0 | 0 | 3488 | 3356 | 3108 | 2976 | 2728 | 3232 | 2852 | 13 | 480 | 500 | 1930 | 5 | 1 | 2564067 | 84 | -3.53 | -9.39 | 12 | 0.02 | -923.00 | -347.00 | 4770 | 20231110 | -31.66 | 2350 | 20240423 | 38.72 | 4745 | -31.30 | 20240111 | 2350 | 38.72 | 20240423 | 4745 | -31.30 | 20240111 | 2350 | 38.72 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20241119 | 141223 | 57 | 100.00 | KONEX | N | N | N | N | N | 3270 | 45 | 2 | 1.40 | 631730 | 225 | 15.96 | 3700 | 3700 | 2770 | 3705 | 2745 | 3225 | 2807.69 | 0.00 | 0 | 0 | 3488 | 3356 | 3108 | 2976 | 2728 | 3232 | 2852 | 13 | 480 | 500 | 1930 | 5 | 1 | 2564067 | 84 | -3.54 | -9.42 | 12 | 0.01 | -923.00 | -347.00 | 4770 | 20231110 | -31.45 | 2350 | 20240423 | 39.15 | 4745 | -31.09 | 20240111 | 2350 | 39.15 | 20240423 | 4745 | -31.09 | 20240111 | 2350 | 39.15 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20241119 | 131226 | 57 | 100.00 | KONEX | N | N | N | N | N | 3270 | 45 | 2 | 1.40 | 631730 | 225 | 15.96 | 3700 | 3700 | 2770 | 3705 | 2745 | 3225 | 2807.69 | 0.00 | 0 | 0 | 3488 | 3356 | 3108 | 2976 | 2728 | 3232 | 2852 | 13 | 480 | 500 | 1930 | 5 | 1 | 2564067 | 84 | -3.54 | -9.42 | 12 | 0.01 | -923.00 | -347.00 | 4770 | 20231110 | -31.45 | 2350 | 20240423 | 39.15 | 4745 | -31.09 | 20240111 | 2350 | 39.15 | 20240423 | 4745 | -31.09 | 20240111 | 2350 | 39.15 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20241119 | 121213 | 57 | 100.00 | KONEX | N | N | N | N | N | 3670 | 445 | 2 | 13.80 | 17500 | 5 | 0.35 | 3700 | 3700 | 2770 | 3705 | 2745 | 3225 | 3500.00 | 0.00 | 0 | 0 | 3488 | 3356 | 3108 | 2976 | 2728 | 3232 | 2852 | 13 | 480 | 500 | 1930 | 5 | 1 | 2564067 | 94 | -3.98 | -10.58 | 12 | 0.00 | -923.00 | -347.00 | 4770 | 20231110 | -23.06 | 2350 | 20240423 | 56.17 | 4745 | -22.66 | 20240111 | 2350 | 56.17 | 20240423 | 4745 | -22.66 | 20240111 | 2350 | 56.17 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20241119 | 111225 | 57 | 100.00 | KONEX | N | N | N | N | N | 3670 | 445 | 2 | 13.80 | 17500 | 5 | 0.35 | 3700 | 3700 | 2770 | 3705 | 2745 | 3225 | 3500.00 | 0.00 | 0 | 0 | 3488 | 3356 | 3108 | 2976 | 2728 | 3232 | 2852 | 13 | 480 | 500 | 1930 | 5 | 1 | 2564067 | 94 | -3.98 | -10.58 | 12 | 0.00 | -923.00 | -347.00 | 4770 | 20231110 | -23.06 | 2350 | 20240423 | 56.17 | 4745 | -22.66 | 20240111 | 2350 | 56.17 | 20240423 | 4745 | -22.66 | 20240111 | 2350 | 56.17 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20241119 | 101251 | 57 | 100.00 | KONEX | N | N | N | N | N | 3670 | 445 | 2 | 13.80 | 17500 | 5 | 0.35 | 3700 | 3700 | 2770 | 3705 | 2745 | 3225 | 3500.00 | 0.00 | 0 | 0 | 3488 | 3356 | 3108 | 2976 | 2728 | 3232 | 2852 | 13 | 480 | 500 | 1930 | 5 | 1 | 2564067 | 94 | -3.98 | -10.58 | 12 | 0.00 | -923.00 | -347.00 | 4770 | 20231110 | -23.06 | 2350 | 20240423 | 56.17 | 4745 | -22.66 | 20240111 | 2350 | 56.17 | 20240423 | 4745 | -22.66 | 20240111 | 2350 | 56.17 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20241119 | 091251 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 475 | 2 | 14.73 | 3700 | 1 | 0.07 | 3700 | 3700 | 3700 | 3705 | 2745 | 3225 | 3700.00 | 0.00 | 0 | 0 | 3488 | 3356 | 3108 | 2976 | 2728 | 3232 | 2852 | 13 | 480 | 500 | 1930 | 5 | 1 | 2564067 | 95 | -4.01 | -10.66 | 12 | 0.00 | -923.00 | -347.00 | 4770 | 20231110 | -22.43 | 2350 | 20240423 | 57.45 | 4745 | -22.02 | 20240111 | 2350 | 57.45 | 20240423 | 4745 | -22.02 | 20240111 | 2350 | 57.45 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20241118 | 161209 | 57 | 100.00 | KONEX | N | N | N | N | N | 3225 | -55 | 5 | -1.68 | 4332080 | 1410 | 81.13 | 3240 | 3240 | 2860 | 3770 | 2790 | 3280 | 3072.40 | 0.00 | 0 | 0 | 4353 | 3816 | 3383 | 2846 | 2413 | 3600 | 2630 | 13 | 490 | 500 | 1960 | 5 | 1 | 2564067 | 83 | -3.49 | -9.29 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -32.53 | 2350 | 20240423 | 37.23 | 4745 | -32.03 | 20240111 | 2350 | 37.23 | 20240423 | 4745 | -32.03 | 20240111 | 2350 | 37.23 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20241118 | 151225 | 57 | 100.00 | KONEX | N | N | N | N | N | 3225 | -55 | 5 | -1.68 | 4267580 | 1390 | 79.98 | 3240 | 3240 | 2860 | 3770 | 2790 | 3280 | 3070.20 | 0.00 | 0 | 0 | 4353 | 3816 | 3383 | 2846 | 2413 | 3600 | 2630 | 13 | 490 | 500 | 1960 | 5 | 1 | 2564067 | 83 | -3.49 | -9.29 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -32.53 | 2350 | 20240423 | 37.23 | 4745 | -32.03 | 20240111 | 2350 | 37.23 | 20240423 | 4745 | -32.03 | 20240111 | 2350 | 37.23 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20241118 | 141229 | 57 | 100.00 | KONEX | N | N | N | N | N | 3100 | -180 | 5 | -5.49 | 4174455 | 1360 | 78.25 | 3240 | 3240 | 2860 | 3770 | 2790 | 3280 | 3069.45 | 0.00 | 0 | 0 | 4353 | 3816 | 3383 | 2846 | 2413 | 3600 | 2630 | 13 | 490 | 500 | 1960 | 5 | 1 | 2564067 | 79 | -3.36 | -8.93 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -35.15 | 2350 | 20240423 | 31.91 | 4745 | -34.67 | 20240111 | 2350 | 31.91 | 20240423 | 4745 | -34.67 | 20240111 | 2350 | 31.91 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20241118 | 131216 | 57 | 100.00 | KONEX | N | N | N | N | N | 3100 | -180 | 5 | -5.49 | 4174455 | 1360 | 78.25 | 3240 | 3240 | 2860 | 3770 | 2790 | 3280 | 3069.45 | 0.00 | 0 | 0 | 4353 | 3816 | 3383 | 2846 | 2413 | 3600 | 2630 | 13 | 490 | 500 | 1960 | 5 | 1 | 2564067 | 79 | -3.36 | -8.93 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -35.15 | 2350 | 20240423 | 31.91 | 4745 | -34.67 | 20240111 | 2350 | 31.91 | 20240423 | 4745 | -34.67 | 20240111 | 2350 | 31.91 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20241118 | 121225 | 57 | 100.00 | KONEX | N | N | N | N | N | 2860 | -420 | 5 | -12.80 | 2932355 | 959 | 55.18 | 3240 | 3240 | 2860 | 3770 | 2790 | 3280 | 3057.72 | 0.00 | 0 | 0 | 4353 | 3816 | 3383 | 2846 | 2413 | 3600 | 2630 | 13 | 490 | 500 | 1960 | 5 | 1 | 2564067 | 73 | -3.10 | -8.24 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -40.17 | 2350 | 20240423 | 21.70 | 4745 | -39.73 | 20240111 | 2350 | 21.70 | 20240423 | 4745 | -39.73 | 20240111 | 2350 | 21.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20241118 | 111223 | 57 | 100.00 | KONEX | N | N | N | N | N | 3240 | -40 | 5 | -1.22 | 35640 | 11 | 0.63 | 3240 | 3240 | 3240 | 3770 | 2790 | 3280 | 3240.00 | 0.00 | 0 | 0 | 4353 | 3816 | 3383 | 2846 | 2413 | 3600 | 2630 | 13 | 490 | 500 | 1960 | 5 | 1 | 2564067 | 83 | -3.51 | -9.34 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -32.22 | 2350 | 20240423 | 37.87 | 4745 | -31.72 | 20240111 | 2350 | 37.87 | 20240423 | 4745 | -31.72 | 20240111 | 2350 | 37.87 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20241118 | 101211 | 57 | 100.00 | KONEX | N | N | N | N | N | 3240 | -40 | 5 | -1.22 | 35640 | 11 | 0.63 | 3240 | 3240 | 3240 | 3770 | 2790 | 3280 | 3240.00 | 0.00 | 0 | 0 | 4353 | 3816 | 3383 | 2846 | 2413 | 3600 | 2630 | 13 | 490 | 500 | 1960 | 5 | 1 | 2564067 | 83 | -3.51 | -9.34 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -32.22 | 2350 | 20240423 | 37.87 | 4745 | -31.72 | 20240111 | 2350 | 37.87 | 20240423 | 4745 | -31.72 | 20240111 | 2350 | 37.87 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20241118 | 091209 | 57 | 100.00 | KONEX | N | N | N | N | N | 3240 | -40 | 5 | -1.22 | 35640 | 11 | 0.63 | 3240 | 3240 | 3240 | 3770 | 2790 | 3280 | 3240.00 | 0.00 | 0 | 0 | 4353 | 3816 | 3383 | 2846 | 2413 | 3600 | 2630 | 13 | 490 | 500 | 1960 | 5 | 1 | 2564067 | 83 | -3.51 | -9.34 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -32.22 | 2350 | 20240423 | 37.87 | 4745 | -31.72 | 20240111 | 2350 | 37.87 | 20240423 | 4745 | -31.72 | 20240111 | 2350 | 37.87 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20241115 | 161301 | 57 | 100.00 | KONEX | N | N | N | N | N | 3280 | -150 | 5 | -4.37 | 6108360 | 1738 | 15800.00 | 3920 | 3920 | 2950 | 3940 | 2920 | 3430 | 3514.59 | 0.00 | 0 | 0 | 3516 | 3472 | 3451 | 3407 | 3386 | 3462 | 3397 | 13 | 510 | 500 | 2050 | 5 | 1 | 2564067 | 84 | -3.55 | -9.45 | 12 | 0.07 | -923.00 | -347.00 | 4780 | 20231109 | -31.38 | 2350 | 20240423 | 39.57 | 4745 | -30.87 | 20240111 | 2350 | 39.57 | 20240423 | 4745 | -30.87 | 20240111 | 2350 | 39.57 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20241115 | 151333 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | 60 | 2 | 1.75 | 6059160 | 1723 | 15663.64 | 3920 | 3920 | 2950 | 3940 | 2920 | 3430 | 3516.63 | 0.00 | 0 | 0 | 3516 | 3472 | 3451 | 3407 | 3386 | 3462 | 3397 | 13 | 510 | 500 | 2050 | 5 | 1 | 2564067 | 89 | -3.78 | -10.06 | 12 | 0.07 | -923.00 | -347.00 | 4780 | 20231109 | -26.99 | 2350 | 20240423 | 48.51 | 4745 | -26.45 | 20240111 | 2350 | 48.51 | 20240423 | 4745 | -26.45 | 20240111 | 2350 | 48.51 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20241115 | 141317 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | 60 | 2 | 1.75 | 6059160 | 1723 | 15663.64 | 3920 | 3920 | 2950 | 3940 | 2920 | 3430 | 3516.63 | 0.00 | 0 | 0 | 3516 | 3472 | 3451 | 3407 | 3386 | 3462 | 3397 | 13 | 510 | 500 | 2050 | 5 | 1 | 2564067 | 89 | -3.78 | -10.06 | 12 | 0.07 | -923.00 | -347.00 | 4780 | 20231109 | -26.99 | 2350 | 20240423 | 48.51 | 4745 | -26.45 | 20240111 | 2350 | 48.51 | 20240423 | 4745 | -26.45 | 20240111 | 2350 | 48.51 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20241115 | 131316 | 57 | 100.00 | KONEX | N | N | N | N | N | 3670 | 240 | 2 | 7.00 | 4282640 | 1122 | 10200.00 | 3920 | 3920 | 3400 | 3940 | 2920 | 3430 | 3816.97 | 0.00 | 0 | 0 | 3516 | 3472 | 3451 | 3407 | 3386 | 3462 | 3397 | 13 | 510 | 500 | 2050 | 5 | 1 | 2564067 | 94 | -3.98 | -10.58 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -23.22 | 2350 | 20240423 | 56.17 | 4745 | -22.66 | 20240111 | 2350 | 56.17 | 20240423 | 4745 | -22.66 | 20240111 | 2350 | 56.17 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20241115 | 121318 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 270 | 2 | 7.87 | 4208270 | 1101 | 10009.09 | 3920 | 3920 | 3700 | 3940 | 2920 | 3430 | 3822.23 | 0.00 | 0 | 0 | 3516 | 3472 | 3451 | 3407 | 3386 | 3462 | 3397 | 13 | 510 | 500 | 2050 | 5 | 1 | 2564067 | 95 | -4.01 | -10.66 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -22.59 | 2350 | 20240423 | 57.45 | 4745 | -22.02 | 20240111 | 2350 | 57.45 | 20240423 | 4745 | -22.02 | 20240111 | 2350 | 57.45 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20241115 | 111247 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 270 | 2 | 7.87 | 4208270 | 1101 | 10009.09 | 3920 | 3920 | 3700 | 3940 | 2920 | 3430 | 3822.23 | 0.00 | 0 | 0 | 3516 | 3472 | 3451 | 3407 | 3386 | 3462 | 3397 | 13 | 510 | 500 | 2050 | 5 | 1 | 2564067 | 95 | -4.01 | -10.66 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -22.59 | 2350 | 20240423 | 57.45 | 4745 | -22.02 | 20240111 | 2350 | 57.45 | 20240423 | 4745 | -22.02 | 20240111 | 2350 | 57.45 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20241115 | 101246 | 57 | 100.00 | KONEX | N | N | N | N | N | 3920 | 490 | 2 | 14.29 | 3920 | 1 | 9.09 | 3920 | 3920 | 3920 | 3940 | 2920 | 3430 | 3920.00 | 0.00 | 0 | 0 | 3516 | 3472 | 3451 | 3407 | 3386 | 3462 | 3397 | 13 | 510 | 500 | 2050 | 5 | 1 | 2564067 | 101 | -4.25 | -11.30 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -17.99 | 2350 | 20240423 | 66.81 | 4745 | -17.39 | 20240111 | 2350 | 66.81 | 20240423 | 4745 | -17.39 | 20240111 | 2350 | 66.81 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20241115 | 091201 | 57 | 100.00 | KONEX | N | N | N | N | N | 3920 | 490 | 2 | 14.29 | 3920 | 1 | 9.09 | 3920 | 3920 | 3920 | 3940 | 2920 | 3430 | 3920.00 | 0.00 | 0 | 0 | 3516 | 3472 | 3451 | 3407 | 3386 | 3462 | 3397 | 13 | 510 | 500 | 2050 | 5 | 1 | 2564067 | 101 | -4.25 | -11.30 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -17.99 | 2350 | 20240423 | 66.81 | 4745 | -17.39 | 20240111 | 2350 | 66.81 | 20240423 | 4745 | -17.39 | 20240111 | 2350 | 66.81 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20241114 | 161238 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 320 | 2 | 10.08 | 3495 | 1 | 0.09 | 3495 | 3495 | 3495 | 3650 | 2700 | 3175 | 3495.00 | 0.00 | 0 | 0 | 4378 | 3776 | 3353 | 2751 | 2328 | 3565 | 2540 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 90 | -3.79 | -10.07 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -26.88 | 2350 | 20240423 | 48.72 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20241114 | 151247 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 320 | 2 | 10.08 | 3495 | 1 | 0.09 | 3495 | 3495 | 3495 | 3650 | 2700 | 3175 | 3495.00 | 0.00 | 0 | 0 | 4378 | 3776 | 3353 | 2751 | 2328 | 3565 | 2540 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 90 | -3.79 | -10.07 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -26.88 | 2350 | 20240423 | 48.72 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20241114 | 141237 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 320 | 2 | 10.08 | 3495 | 1 | 0.09 | 3495 | 3495 | 3495 | 3650 | 2700 | 3175 | 3495.00 | 0.00 | 0 | 0 | 4378 | 3776 | 3353 | 2751 | 2328 | 3565 | 2540 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 90 | -3.79 | -10.07 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -26.88 | 2350 | 20240423 | 48.72 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20241114 | 131238 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 320 | 2 | 10.08 | 3495 | 1 | 0.09 | 3495 | 3495 | 3495 | 3650 | 2700 | 3175 | 3495.00 | 0.00 | 0 | 0 | 4378 | 3776 | 3353 | 2751 | 2328 | 3565 | 2540 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 90 | -3.79 | -10.07 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -26.88 | 2350 | 20240423 | 48.72 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20241114 | 121234 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 320 | 2 | 10.08 | 3495 | 1 | 0.09 | 3495 | 3495 | 3495 | 3650 | 2700 | 3175 | 3495.00 | 0.00 | 0 | 0 | 4378 | 3776 | 3353 | 2751 | 2328 | 3565 | 2540 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 90 | -3.79 | -10.07 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -26.88 | 2350 | 20240423 | 48.72 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20241114 | 111236 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 320 | 2 | 10.08 | 3495 | 1 | 0.09 | 3495 | 3495 | 3495 | 3650 | 2700 | 3175 | 3495.00 | 0.00 | 0 | 0 | 4378 | 3776 | 3353 | 2751 | 2328 | 3565 | 2540 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 90 | -3.79 | -10.07 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -26.88 | 2350 | 20240423 | 48.72 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20241114 | 101255 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 320 | 2 | 10.08 | 3495 | 1 | 0.09 | 3495 | 3495 | 3495 | 3650 | 2700 | 3175 | 3495.00 | 0.00 | 0 | 0 | 4378 | 3776 | 3353 | 2751 | 2328 | 3565 | 2540 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 90 | -3.79 | -10.07 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -26.88 | 2350 | 20240423 | 48.72 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 4745 | -26.34 | 20240111 | 2350 | 48.72 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20241114 | 091229 | 57 | 100.00 | KONEX | N | N | N | N | N | 3175 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3650 | 2700 | 3175 | 0.00 | 0.00 | 0 | 0 | 4378 | 3776 | 3353 | 2751 | 2328 | 3565 | 2540 | 13 | 475 | 500 | 1900 | 5 | 1 | 2564067 | 81 | -3.44 | -9.15 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -33.58 | 2350 | 20240423 | 35.11 | 4745 | -33.09 | 20240111 | 2350 | 35.11 | 20240423 | 4745 | -33.09 | 20240111 | 2350 | 35.11 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20241113 | 160845 | 57 | 100.00 | KONEX | N | N | N | N | N | 3175 | -270 | 5 | -7.84 | 3256975 | 1060 | 86.04 | 3955 | 3955 | 2930 | 3960 | 2930 | 3445 | 3072.62 | 0.00 | 0 | 0 | 4381 | 3912 | 3386 | 2917 | 2391 | 3650 | 2655 | 13 | 515 | 500 | 2060 | 5 | 1 | 2564067 | 81 | -3.44 | -9.15 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -33.58 | 2350 | 20240423 | 35.11 | 4745 | -33.09 | 20240111 | 2350 | 35.11 | 20240423 | 4770 | -33.44 | 20231113 | 2350 | 35.11 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20241113 | 150923 | 57 | 100.00 | KONEX | N | N | N | N | N | 3175 | -270 | 5 | -7.84 | 3002975 | 980 | 79.55 | 3955 | 3955 | 2930 | 3960 | 2930 | 3445 | 3064.26 | 0.00 | 0 | 0 | 4381 | 3912 | 3386 | 2917 | 2391 | 3650 | 2655 | 13 | 515 | 500 | 2060 | 5 | 1 | 2564067 | 81 | -3.44 | -9.15 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -33.58 | 2350 | 20240423 | 35.11 | 4745 | -33.09 | 20240111 | 2350 | 35.11 | 20240423 | 4770 | -33.44 | 20231113 | 2350 | 35.11 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20241113 | 140920 | 57 | 100.00 | KONEX | N | N | N | N | N | 3165 | -280 | 5 | -8.13 | 2999800 | 979 | 79.46 | 3955 | 3955 | 2930 | 3960 | 2930 | 3445 | 3064.15 | 0.00 | 0 | 0 | 4381 | 3912 | 3386 | 2917 | 2391 | 3650 | 2655 | 13 | 515 | 500 | 2060 | 5 | 1 | 2564067 | 81 | -3.43 | -9.12 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -33.79 | 2350 | 20240423 | 34.68 | 4745 | -33.30 | 20240111 | 2350 | 34.68 | 20240423 | 4770 | -33.65 | 20231113 | 2350 | 34.68 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20241113 | 130923 | 57 | 100.00 | KONEX | N | N | N | N | N | 3195 | -250 | 5 | -7.26 | 2715350 | 882 | 71.59 | 3955 | 3955 | 2930 | 3960 | 2930 | 3445 | 3078.63 | 0.00 | 0 | 0 | 4381 | 3912 | 3386 | 2917 | 2391 | 3650 | 2655 | 13 | 515 | 500 | 2060 | 5 | 1 | 2564067 | 82 | -3.46 | -9.21 | 12 | 0.03 | -923.00 | -347.00 | 4780 | 20231109 | -33.16 | 2350 | 20240423 | 35.96 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 4770 | -33.02 | 20231113 | 2350 | 35.96 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20241113 | 120911 | 57 | 100.00 | KONEX | N | N | N | N | N | 3940 | 495 | 2 | 14.37 | 671645 | 227 | 18.43 | 3955 | 3955 | 2930 | 3960 | 2930 | 3445 | 2958.79 | 0.00 | 0 | 0 | 4381 | 3912 | 3386 | 2917 | 2391 | 3650 | 2655 | 13 | 515 | 500 | 2060 | 5 | 1 | 2564067 | 101 | -4.27 | -11.35 | 12 | 0.01 | -923.00 | -347.00 | 4780 | 20231109 | -17.57 | 2350 | 20240423 | 67.66 | 4745 | -16.97 | 20240111 | 2350 | 67.66 | 20240423 | 4770 | -17.40 | 20231113 | 2350 | 67.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20241113 | 110908 | 57 | 100.00 | KONEX | N | N | N | N | N | 3940 | 495 | 2 | 14.37 | 671645 | 227 | 18.43 | 3955 | 3955 | 2930 | 3960 | 2930 | 3445 | 2958.79 | 0.00 | 0 | 0 | 4381 | 3912 | 3386 | 2917 | 2391 | 3650 | 2655 | 13 | 515 | 500 | 2060 | 5 | 1 | 2564067 | 101 | -4.27 | -11.35 | 12 | 0.01 | -923.00 | -347.00 | 4780 | 20231109 | -17.57 | 2350 | 20240423 | 67.66 | 4745 | -16.97 | 20240111 | 2350 | 67.66 | 20240423 | 4770 | -17.40 | 20231113 | 2350 | 67.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20241113 | 100908 | 57 | 100.00 | KONEX | N | N | N | N | N | 3940 | 495 | 2 | 14.37 | 671645 | 227 | 18.43 | 3955 | 3955 | 2930 | 3960 | 2930 | 3445 | 2958.79 | 0.00 | 0 | 0 | 4381 | 3912 | 3386 | 2917 | 2391 | 3650 | 2655 | 13 | 515 | 500 | 2060 | 5 | 1 | 2564067 | 101 | -4.27 | -11.35 | 12 | 0.01 | -923.00 | -347.00 | 4780 | 20231109 | -17.57 | 2350 | 20240423 | 67.66 | 4745 | -16.97 | 20240111 | 2350 | 67.66 | 20240423 | 4770 | -17.40 | 20231113 | 2350 | 67.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20241113 | 090857 | 57 | 100.00 | KONEX | N | N | N | N | N | 3940 | 495 | 2 | 14.37 | 671645 | 227 | 18.43 | 3955 | 3955 | 2930 | 3960 | 2930 | 3445 | 2958.79 | 0.00 | 0 | 0 | 4381 | 3912 | 3386 | 2917 | 2391 | 3650 | 2655 | 13 | 515 | 500 | 2060 | 5 | 1 | 2564067 | 101 | -4.27 | -11.35 | 12 | 0.01 | -923.00 | -347.00 | 4780 | 20231109 | -17.57 | 2350 | 20240423 | 67.66 | 4745 | -16.97 | 20240111 | 2350 | 67.66 | 20240423 | 4770 | -17.40 | 20231113 | 2350 | 67.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20241112 | 161152 | 57 | 100.00 | KONEX | N | N | N | N | N | 3445 | 85 | 2 | 2.53 | 3561160 | 1232 | 117.89 | 3855 | 3855 | 2860 | 3860 | 2860 | 3360 | 2890.55 | 0.00 | 0 | 0 | 4083 | 3721 | 3213 | 2851 | 2343 | 3902 | 3032 | 13 | 500 | 500 | 2010 | 5 | 1 | 2564067 | 88 | -3.73 | -9.93 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -27.93 | 2350 | 20240423 | 46.60 | 4745 | -27.40 | 20240111 | 2350 | 46.60 | 20240423 | 4770 | -27.78 | 20231113 | 2350 | 46.60 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20241112 | 151206 | 57 | 100.00 | KONEX | N | N | N | N | N | 3235 | -125 | 5 | -3.72 | 3502460 | 1215 | 116.27 | 3855 | 3855 | 2860 | 3860 | 2860 | 3360 | 2882.68 | 0.00 | 0 | 0 | 4083 | 3721 | 3213 | 2851 | 2343 | 3902 | 3032 | 13 | 500 | 500 | 2010 | 5 | 1 | 2564067 | 83 | -3.50 | -9.32 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -32.32 | 2350 | 20240423 | 37.66 | 4745 | -31.82 | 20240111 | 2350 | 37.66 | 20240423 | 4770 | -32.18 | 20231113 | 2350 | 37.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20241112 | 141208 | 57 | 100.00 | KONEX | N | N | N | N | N | 3235 | -125 | 5 | -3.72 | 3502460 | 1215 | 116.27 | 3855 | 3855 | 2860 | 3860 | 2860 | 3360 | 2882.68 | 0.00 | 0 | 0 | 4083 | 3721 | 3213 | 2851 | 2343 | 3902 | 3032 | 13 | 500 | 500 | 2010 | 5 | 1 | 2564067 | 83 | -3.50 | -9.32 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -32.32 | 2350 | 20240423 | 37.66 | 4745 | -31.82 | 20240111 | 2350 | 37.66 | 20240423 | 4770 | -32.18 | 20231113 | 2350 | 37.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20241112 | 131216 | 57 | 100.00 | KONEX | N | N | N | N | N | 3235 | -125 | 5 | -3.72 | 3502460 | 1215 | 116.27 | 3855 | 3855 | 2860 | 3860 | 2860 | 3360 | 2882.68 | 0.00 | 0 | 0 | 4083 | 3721 | 3213 | 2851 | 2343 | 3902 | 3032 | 13 | 500 | 500 | 2010 | 5 | 1 | 2564067 | 83 | -3.50 | -9.32 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -32.32 | 2350 | 20240423 | 37.66 | 4745 | -31.82 | 20240111 | 2350 | 37.66 | 20240423 | 4770 | -32.18 | 20231113 | 2350 | 37.66 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20241112 | 121204 | 57 | 100.00 | KONEX | N | N | N | N | N | 3275 | -85 | 5 | -2.53 | 10425 | 3 | 0.29 | 3855 | 3855 | 3275 | 3860 | 2860 | 3360 | 3475.00 | 0.00 | 0 | 0 | 4083 | 3721 | 3213 | 2851 | 2343 | 3902 | 3032 | 13 | 500 | 500 | 2010 | 5 | 1 | 2564067 | 84 | -3.55 | -9.44 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -31.49 | 2350 | 20240423 | 39.36 | 4745 | -30.98 | 20240111 | 2350 | 39.36 | 20240423 | 4770 | -31.34 | 20231113 | 2350 | 39.36 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20241112 | 111159 | 57 | 100.00 | KONEX | N | N | N | N | N | 3275 | -85 | 5 | -2.53 | 10425 | 3 | 0.29 | 3855 | 3855 | 3275 | 3860 | 2860 | 3360 | 3475.00 | 0.00 | 0 | 0 | 4083 | 3721 | 3213 | 2851 | 2343 | 3902 | 3032 | 13 | 500 | 500 | 2010 | 5 | 1 | 2564067 | 84 | -3.55 | -9.44 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -31.49 | 2350 | 20240423 | 39.36 | 4745 | -30.98 | 20240111 | 2350 | 39.36 | 20240423 | 4770 | -31.34 | 20231113 | 2350 | 39.36 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20241112 | 101159 | 57 | 100.00 | KONEX | N | N | N | N | N | 3855 | 495 | 2 | 14.73 | 3855 | 1 | 0.10 | 3855 | 3855 | 3855 | 3860 | 2860 | 3360 | 3855.00 | 0.00 | 0 | 0 | 4083 | 3721 | 3213 | 2851 | 2343 | 3902 | 3032 | 13 | 500 | 500 | 2010 | 5 | 1 | 2564067 | 99 | -4.18 | -11.11 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -19.35 | 2350 | 20240423 | 64.04 | 4745 | -18.76 | 20240111 | 2350 | 64.04 | 20240423 | 4770 | -19.18 | 20231113 | 2350 | 64.04 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20241112 | 091159 | 57 | 100.00 | KONEX | N | N | N | N | N | 3855 | 495 | 2 | 14.73 | 3855 | 1 | 0.10 | 3855 | 3855 | 3855 | 3860 | 2860 | 3360 | 3855.00 | 0.00 | 0 | 0 | 4083 | 3721 | 3213 | 2851 | 2343 | 3902 | 3032 | 13 | 500 | 500 | 2010 | 5 | 1 | 2564067 | 99 | -4.18 | -11.11 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -19.35 | 2350 | 20240423 | 64.04 | 4745 | -18.76 | 20240111 | 2350 | 64.04 | 20240423 | 4770 | -19.18 | 20231113 | 2350 | 64.04 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20241111 | 161147 | 57 | 100.00 | KONEX | N | N | N | N | N | 3360 | 245 | 2 | 7.87 | 2956205 | 1045 | 236.96 | 3115 | 3575 | 2705 | 3580 | 2650 | 3115 | 2828.90 | 0.00 | 0 | 0 | 3881 | 3497 | 3306 | 2922 | 2731 | 3402 | 2827 | 13 | 465 | 500 | 1860 | 5 | 1 | 2564067 | 86 | -3.64 | -9.68 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -29.71 | 2350 | 20240423 | 42.98 | 4745 | -29.19 | 20240111 | 2350 | 42.98 | 20240423 | 4770 | -29.56 | 20231113 | 2350 | 42.98 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20241111 | 151223 | 57 | 100.00 | KONEX | N | N | N | N | N | 3565 | 450 | 2 | 14.45 | 2949485 | 1043 | 236.51 | 3115 | 3575 | 2705 | 3580 | 2650 | 3115 | 2827.89 | 0.00 | 0 | 0 | 3881 | 3497 | 3306 | 2922 | 2731 | 3402 | 2827 | 13 | 465 | 500 | 1860 | 5 | 1 | 2564067 | 91 | -3.86 | -10.27 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -25.42 | 2350 | 20240423 | 51.70 | 4745 | -24.87 | 20240111 | 2350 | 51.70 | 20240423 | 4770 | -25.26 | 20231113 | 2350 | 51.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20241111 | 141207 | 57 | 100.00 | KONEX | N | N | N | N | N | 3565 | 450 | 2 | 14.45 | 2949485 | 1043 | 236.51 | 3115 | 3575 | 2705 | 3580 | 2650 | 3115 | 2827.89 | 0.00 | 0 | 0 | 3881 | 3497 | 3306 | 2922 | 2731 | 3402 | 2827 | 13 | 465 | 500 | 1860 | 5 | 1 | 2564067 | 91 | -3.86 | -10.27 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -25.42 | 2350 | 20240423 | 51.70 | 4745 | -24.87 | 20240111 | 2350 | 51.70 | 20240423 | 4770 | -25.26 | 20231113 | 2350 | 51.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20241111 | 131206 | 57 | 100.00 | KONEX | N | N | N | N | N | 3565 | 450 | 2 | 14.45 | 2949485 | 1043 | 236.51 | 3115 | 3575 | 2705 | 3580 | 2650 | 3115 | 2827.89 | 0.00 | 0 | 0 | 3881 | 3497 | 3306 | 2922 | 2731 | 3402 | 2827 | 13 | 465 | 500 | 1860 | 5 | 1 | 2564067 | 91 | -3.86 | -10.27 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -25.42 | 2350 | 20240423 | 51.70 | 4745 | -24.87 | 20240111 | 2350 | 51.70 | 20240423 | 4770 | -25.26 | 20231113 | 2350 | 51.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20241111 | 121200 | 57 | 100.00 | KONEX | N | N | N | N | N | 3565 | 450 | 2 | 14.45 | 2949485 | 1043 | 236.51 | 3115 | 3575 | 2705 | 3580 | 2650 | 3115 | 2827.89 | 0.00 | 0 | 0 | 3881 | 3497 | 3306 | 2922 | 2731 | 3402 | 2827 | 13 | 465 | 500 | 1860 | 5 | 1 | 2564067 | 91 | -3.86 | -10.27 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -25.42 | 2350 | 20240423 | 51.70 | 4745 | -24.87 | 20240111 | 2350 | 51.70 | 20240423 | 4770 | -25.26 | 20231113 | 2350 | 51.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20241111 | 111157 | 57 | 100.00 | KONEX | N | N | N | N | N | 3565 | 450 | 2 | 14.45 | 2949485 | 1043 | 236.51 | 3115 | 3575 | 2705 | 3580 | 2650 | 3115 | 2827.89 | 0.00 | 0 | 0 | 3881 | 3497 | 3306 | 2922 | 2731 | 3402 | 2827 | 13 | 465 | 500 | 1860 | 5 | 1 | 2564067 | 91 | -3.86 | -10.27 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -25.42 | 2350 | 20240423 | 51.70 | 4745 | -24.87 | 20240111 | 2350 | 51.70 | 20240423 | 4770 | -25.26 | 20231113 | 2350 | 51.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20241111 | 101150 | 57 | 100.00 | KONEX | N | N | N | N | N | 3565 | 450 | 2 | 14.45 | 2949485 | 1043 | 236.51 | 3115 | 3575 | 2705 | 3580 | 2650 | 3115 | 2827.89 | 0.00 | 0 | 0 | 3881 | 3497 | 3306 | 2922 | 2731 | 3402 | 2827 | 13 | 465 | 500 | 1860 | 5 | 1 | 2564067 | 91 | -3.86 | -10.27 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -25.42 | 2350 | 20240423 | 51.70 | 4745 | -24.87 | 20240111 | 2350 | 51.70 | 20240423 | 4770 | -25.26 | 20231113 | 2350 | 51.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20241111 | 091146 | 57 | 100.00 | KONEX | N | N | N | N | N | 3565 | 450 | 2 | 14.45 | 2949485 | 1043 | 236.51 | 3115 | 3575 | 2705 | 3580 | 2650 | 3115 | 2827.89 | 0.00 | 0 | 0 | 3881 | 3497 | 3306 | 2922 | 2731 | 3402 | 2827 | 13 | 465 | 500 | 1860 | 5 | 1 | 2564067 | 91 | -3.86 | -10.27 | 12 | 0.04 | -923.00 | -347.00 | 4780 | 20231109 | -25.42 | 2350 | 20240423 | 51.70 | 4745 | -24.87 | 20240111 | 2350 | 51.70 | 20240423 | 4770 | -25.26 | 20231113 | 2350 | 51.70 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20241108 | 161137 | 57 | 100.00 | KONEX | N | N | N | N | N | 3115 | -545 | 4 | -14.89 | 1375145 | 441 | 2940.00 | 3115 | 3690 | 3115 | 4205 | 3115 | 3660 | 3118.24 | 0.00 | 0 | 0 | 4190 | 3925 | 3415 | 3150 | 2640 | 3670 | 2895 | 13 | 545 | 500 | 2190 | 5 | 1 | 2564067 | 80 | -3.37 | -8.98 | 12 | 0.02 | -923.00 | -347.00 | 4780 | 20231109 | -34.83 | 2350 | 20240423 | 32.55 | 4745 | -34.35 | 20240111 | 2350 | 32.55 | 20240423 | 4780 | -34.83 | 20231109 | 2350 | 32.55 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20241108 | 151150 | 57 | 100.00 | KONEX | N | N | N | N | N | 3325 | -335 | 5 | -9.15 | 1281695 | 411 | 2740.00 | 3115 | 3690 | 3115 | 4205 | 3115 | 3660 | 3118.48 | 0.00 | 0 | 0 | 4190 | 3925 | 3415 | 3150 | 2640 | 3670 | 2895 | 13 | 545 | 500 | 2190 | 5 | 1 | 2564067 | 85 | -3.60 | -9.58 | 12 | 0.02 | -923.00 | -347.00 | 4780 | 20231109 | -30.44 | 2350 | 20240423 | 41.49 | 4745 | -29.93 | 20240111 | 2350 | 41.49 | 20240423 | 4780 | -30.44 | 20231109 | 2350 | 41.49 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20241108 | 141148 | 57 | 100.00 | KONEX | N | N | N | N | N | 3195 | -465 | 5 | -12.70 | 1278370 | 410 | 2733.33 | 3115 | 3690 | 3115 | 4205 | 3115 | 3660 | 3117.98 | 0.00 | 0 | 0 | 4190 | 3925 | 3415 | 3150 | 2640 | 3670 | 2895 | 13 | 545 | 500 | 2190 | 5 | 1 | 2564067 | 82 | -3.46 | -9.21 | 12 | 0.02 | -923.00 | -347.00 | 4780 | 20231109 | -33.16 | 2350 | 20240423 | 35.96 | 4745 | -32.67 | 20240111 | 2350 | 35.96 | 20240423 | 4780 | -33.16 | 20231109 | 2350 | 35.96 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20241108 | 131151 | 57 | 100.00 | KONEX | N | N | N | N | N | 3455 | -205 | 5 | -5.60 | 209620 | 67 | 446.67 | 3115 | 3690 | 3115 | 4205 | 3115 | 3660 | 3128.66 | 0.00 | 0 | 0 | 4190 | 3925 | 3415 | 3150 | 2640 | 3670 | 2895 | 13 | 545 | 500 | 2190 | 5 | 1 | 2564067 | 89 | -3.74 | -9.96 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -27.72 | 2350 | 20240423 | 47.02 | 4745 | -27.19 | 20240111 | 2350 | 47.02 | 20240423 | 4780 | -27.72 | 20231109 | 2350 | 47.02 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20241108 | 121148 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | 30 | 2 | 0.82 | 199935 | 64 | 426.67 | 3115 | 3690 | 3115 | 4205 | 3115 | 3660 | 3123.98 | 0.00 | 0 | 0 | 4190 | 3925 | 3415 | 3150 | 2640 | 3670 | 2895 | 13 | 545 | 500 | 2190 | 5 | 1 | 2564067 | 95 | -4.00 | -10.63 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.80 | 2350 | 20240423 | 57.02 | 4745 | -22.23 | 20240111 | 2350 | 57.02 | 20240423 | 4780 | -22.80 | 20231109 | 2350 | 57.02 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20241108 | 111151 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | 30 | 2 | 0.82 | 199935 | 64 | 426.67 | 3115 | 3690 | 3115 | 4205 | 3115 | 3660 | 3123.98 | 0.00 | 0 | 0 | 4190 | 3925 | 3415 | 3150 | 2640 | 3670 | 2895 | 13 | 545 | 500 | 2190 | 5 | 1 | 2564067 | 95 | -4.00 | -10.63 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.80 | 2350 | 20240423 | 57.02 | 4745 | -22.23 | 20240111 | 2350 | 57.02 | 20240423 | 4780 | -22.80 | 20231109 | 2350 | 57.02 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20241108 | 101158 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | 30 | 2 | 0.82 | 199935 | 64 | 426.67 | 3115 | 3690 | 3115 | 4205 | 3115 | 3660 | 3123.98 | 0.00 | 0 | 0 | 4190 | 3925 | 3415 | 3150 | 2640 | 3670 | 2895 | 13 | 545 | 500 | 2190 | 5 | 1 | 2564067 | 95 | -4.00 | -10.63 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.80 | 2350 | 20240423 | 57.02 | 4745 | -22.23 | 20240111 | 2350 | 57.02 | 20240423 | 4780 | -22.80 | 20231109 | 2350 | 57.02 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20241108 | 091146 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | 30 | 2 | 0.82 | 199935 | 64 | 426.67 | 3115 | 3690 | 3115 | 4205 | 3115 | 3660 | 3123.98 | 0.00 | 0 | 0 | 4190 | 3925 | 3415 | 3150 | 2640 | 3670 | 2895 | 13 | 545 | 500 | 2190 | 5 | 1 | 2564067 | 95 | -4.00 | -10.63 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.80 | 2350 | 20240423 | 57.02 | 4745 | -22.23 | 20240111 | 2350 | 57.02 | 20240423 | 4780 | -22.80 | 20231109 | 2350 | 57.02 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20241107 | 161141 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 245 | 2 | 7.17 | 45105 | 15 | 1.02 | 3680 | 3680 | 2905 | 3925 | 2905 | 3415 | 3007.00 | 0.00 | 0 | 0 | 4151 | 3782 | 3316 | 2947 | 2481 | 3550 | 2715 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 131 | 20241107 | 151146 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 245 | 2 | 7.17 | 45105 | 15 | 1.02 | 3680 | 3680 | 2905 | 3925 | 2905 | 3415 | 3007.00 | 0.00 | 0 | 0 | 4151 | 3782 | 3316 | 2947 | 2481 | 3550 | 2715 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 132 | 20241107 | 141150 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 245 | 2 | 7.17 | 45105 | 15 | 1.02 | 3680 | 3680 | 2905 | 3925 | 2905 | 3415 | 3007.00 | 0.00 | 0 | 0 | 4151 | 3782 | 3316 | 2947 | 2481 | 3550 | 2715 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 133 | 20241107 | 131150 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 245 | 2 | 7.17 | 45105 | 15 | 1.02 | 3680 | 3680 | 2905 | 3925 | 2905 | 3415 | 3007.00 | 0.00 | 0 | 0 | 4151 | 3782 | 3316 | 2947 | 2481 | 3550 | 2715 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 134 | 20241107 | 121144 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 245 | 2 | 7.17 | 45105 | 15 | 1.02 | 3680 | 3680 | 2905 | 3925 | 2905 | 3415 | 3007.00 | 0.00 | 0 | 0 | 4151 | 3782 | 3316 | 2947 | 2481 | 3550 | 2715 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20241107 | 111140 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 245 | 2 | 7.17 | 45105 | 15 | 1.02 | 3680 | 3680 | 2905 | 3925 | 2905 | 3415 | 3007.00 | 0.00 | 0 | 0 | 4151 | 3782 | 3316 | 2947 | 2481 | 3550 | 2715 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20241107 | 101142 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 245 | 2 | 7.17 | 45105 | 15 | 1.02 | 3680 | 3680 | 2905 | 3925 | 2905 | 3415 | 3007.00 | 0.00 | 0 | 0 | 4151 | 3782 | 3316 | 2947 | 2481 | 3550 | 2715 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20241107 | 091146 | 57 | 100.00 | KONEX | N | N | N | N | N | 2905 | -510 | 4 | -14.93 | 41445 | 14 | 0.95 | 3680 | 3680 | 2905 | 3925 | 2905 | 3415 | 2960.36 | 0.00 | 0 | 0 | 4151 | 3782 | 3316 | 2947 | 2481 | 3550 | 2715 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 74 | -3.15 | -8.37 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -39.23 | 2350 | 20240423 | 23.62 | 4745 | -38.78 | 20240111 | 2350 | 23.62 | 20240423 | 4780 | -39.23 | 20231109 | 2350 | 23.62 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 138 | 20241106 | 161155 | 57 | 100.00 | KONEX | N | N | N | N | N | 3415 | 70 | 2 | 2.09 | 4201655 | 1467 | 6668.18 | 3685 | 3685 | 2850 | 3845 | 2845 | 3345 | 2864.11 | 0.00 | 0 | 0 | 3791 | 3567 | 3456 | 3232 | 3121 | 3512 | 3177 | 13 | 500 | 500 | 2000 | 5 | 1 | 2564067 | 88 | -3.70 | -9.84 | 12 | 0.06 | -923.00 | -347.00 | 4780 | 20231109 | -28.56 | 2350 | 20240423 | 45.32 | 4745 | -28.03 | 20240111 | 2350 | 45.32 | 20240423 | 4780 | -28.56 | 20231109 | 2350 | 45.32 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 139 | 20241106 | 151229 | 57 | 100.00 | KONEX | N | N | N | N | N | 3415 | 70 | 2 | 2.09 | 4201655 | 1467 | 6668.18 | 3685 | 3685 | 2850 | 3845 | 2845 | 3345 | 2864.11 | 0.00 | 0 | 0 | 3791 | 3567 | 3456 | 3232 | 3121 | 3512 | 3177 | 13 | 500 | 500 | 2000 | 5 | 1 | 2564067 | 88 | -3.70 | -9.84 | 12 | 0.06 | -923.00 | -347.00 | 4780 | 20231109 | -28.56 | 2350 | 20240423 | 45.32 | 4745 | -28.03 | 20240111 | 2350 | 45.32 | 20240423 | 4780 | -28.56 | 20231109 | 2350 | 45.32 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 140 | 20241106 | 141218 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | 305 | 2 | 9.12 | 3955935 | 1381 | 6277.27 | 3685 | 3685 | 2860 | 3845 | 2845 | 3345 | 2864.54 | 0.00 | 0 | 0 | 3791 | 3567 | 3456 | 3232 | 3121 | 3512 | 3177 | 13 | 500 | 500 | 2000 | 5 | 1 | 2564067 | 94 | -3.95 | -10.52 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -23.64 | 2350 | 20240423 | 55.32 | 4745 | -23.08 | 20240111 | 2350 | 55.32 | 20240423 | 4780 | -23.64 | 20231109 | 2350 | 55.32 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 141 | 20241106 | 131227 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | 305 | 2 | 9.12 | 3955935 | 1381 | 6277.27 | 3685 | 3685 | 2860 | 3845 | 2845 | 3345 | 2864.54 | 0.00 | 0 | 0 | 3791 | 3567 | 3456 | 3232 | 3121 | 3512 | 3177 | 13 | 500 | 500 | 2000 | 5 | 1 | 2564067 | 94 | -3.95 | -10.52 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -23.64 | 2350 | 20240423 | 55.32 | 4745 | -23.08 | 20240111 | 2350 | 55.32 | 20240423 | 4780 | -23.64 | 20231109 | 2350 | 55.32 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 142 | 20241106 | 121152 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | 305 | 2 | 9.12 | 3955935 | 1381 | 6277.27 | 3685 | 3685 | 2860 | 3845 | 2845 | 3345 | 2864.54 | 0.00 | 0 | 0 | 3791 | 3567 | 3456 | 3232 | 3121 | 3512 | 3177 | 13 | 500 | 500 | 2000 | 5 | 1 | 2564067 | 94 | -3.95 | -10.52 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -23.64 | 2350 | 20240423 | 55.32 | 4745 | -23.08 | 20240111 | 2350 | 55.32 | 20240423 | 4780 | -23.64 | 20231109 | 2350 | 55.32 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 143 | 20241106 | 111157 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | 305 | 2 | 9.12 | 3955935 | 1381 | 6277.27 | 3685 | 3685 | 2860 | 3845 | 2845 | 3345 | 2864.54 | 0.00 | 0 | 0 | 3791 | 3567 | 3456 | 3232 | 3121 | 3512 | 3177 | 13 | 500 | 500 | 2000 | 5 | 1 | 2564067 | 94 | -3.95 | -10.52 | 12 | 0.05 | -923.00 | -347.00 | 4780 | 20231109 | -23.64 | 2350 | 20240423 | 55.32 | 4745 | -23.08 | 20240111 | 2350 | 55.32 | 20240423 | 4780 | -23.64 | 20231109 | 2350 | 55.32 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 144 | 20241106 | 101202 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 340 | 2 | 10.16 | 3685 | 1 | 4.55 | 3685 | 3685 | 3685 | 3845 | 2845 | 3345 | 3685.00 | 0.00 | 0 | 0 | 3791 | 3567 | 3456 | 3232 | 3121 | 3512 | 3177 | 13 | 500 | 500 | 2000 | 5 | 1 | 2564067 | 94 | -3.99 | -10.62 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.91 | 2350 | 20240423 | 56.81 | 4745 | -22.34 | 20240111 | 2350 | 56.81 | 20240423 | 4780 | -22.91 | 20231109 | 2350 | 56.81 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 145 | 20241106 | 091155 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 340 | 2 | 10.16 | 3685 | 1 | 4.55 | 3685 | 3685 | 3685 | 3845 | 2845 | 3345 | 3685.00 | 0.00 | 0 | 0 | 3791 | 3567 | 3456 | 3232 | 3121 | 3512 | 3177 | 13 | 500 | 500 | 2000 | 5 | 1 | 2564067 | 94 | -3.99 | -10.62 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.91 | 2350 | 20240423 | 56.81 | 4745 | -22.34 | 20240111 | 2350 | 56.81 | 20240423 | 4780 | -22.91 | 20231109 | 2350 | 56.81 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 146 | 20241105 | 161119 | 57 | 100.00 | KONEX | N | N | N | N | N | 3345 | -60 | 5 | -1.76 | 79140 | 22 | 169.23 | 3600 | 3680 | 3345 | 3915 | 2895 | 3405 | 3597.27 | 0.00 | 0 | 0 | 3791 | 3597 | 3501 | 3307 | 3211 | 3550 | 3260 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 86 | -3.62 | -9.64 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -30.02 | 2350 | 20240423 | 42.34 | 4745 | -29.50 | 20240111 | 2350 | 42.34 | 20240423 | 4780 | -30.02 | 20231109 | 2350 | 42.34 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 147 | 20241105 | 151144 | 57 | 100.00 | KONEX | N | N | N | N | N | 3385 | -20 | 5 | -0.59 | 75795 | 21 | 161.54 | 3600 | 3680 | 3385 | 3915 | 2895 | 3405 | 3609.29 | 0.00 | 0 | 0 | 3791 | 3597 | 3501 | 3307 | 3211 | 3550 | 3260 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 87 | -3.67 | -9.76 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -29.18 | 2350 | 20240423 | 44.04 | 4745 | -28.66 | 20240111 | 2350 | 44.04 | 20240423 | 4780 | -29.18 | 20231109 | 2350 | 44.04 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 148 | 20241105 | 141137 | 57 | 100.00 | KONEX | N | N | N | N | N | 3450 | 45 | 2 | 1.32 | 72410 | 20 | 153.85 | 3600 | 3680 | 3450 | 3915 | 2895 | 3405 | 3620.50 | 0.00 | 0 | 0 | 3791 | 3597 | 3501 | 3307 | 3211 | 3550 | 3260 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 88 | -3.74 | -9.94 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -27.82 | 2350 | 20240423 | 46.81 | 4745 | -27.29 | 20240111 | 2350 | 46.81 | 20240423 | 4780 | -27.82 | 20231109 | 2350 | 46.81 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 149 | 20241105 | 131148 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 255 | 2 | 7.49 | 68960 | 19 | 146.15 | 3600 | 3680 | 3600 | 3915 | 2895 | 3405 | 3629.47 | 0.00 | 0 | 0 | 3791 | 3597 | 3501 | 3307 | 3211 | 3550 | 3260 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 150 | 20241105 | 121135 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 255 | 2 | 7.49 | 68960 | 19 | 146.15 | 3600 | 3680 | 3600 | 3915 | 2895 | 3405 | 3629.47 | 0.00 | 0 | 0 | 3791 | 3597 | 3501 | 3307 | 3211 | 3550 | 3260 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 151 | 20241105 | 111120 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 255 | 2 | 7.49 | 68960 | 19 | 146.15 | 3600 | 3680 | 3600 | 3915 | 2895 | 3405 | 3629.47 | 0.00 | 0 | 0 | 3791 | 3597 | 3501 | 3307 | 3211 | 3550 | 3260 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 152 | 20241105 | 101132 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 255 | 2 | 7.49 | 68960 | 19 | 146.15 | 3600 | 3680 | 3600 | 3915 | 2895 | 3405 | 3629.47 | 0.00 | 0 | 0 | 3791 | 3597 | 3501 | 3307 | 3211 | 3550 | 3260 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.97 | -10.55 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.43 | 2350 | 20240423 | 55.74 | 4745 | -22.87 | 20240111 | 2350 | 55.74 | 20240423 | 4780 | -23.43 | 20231109 | 2350 | 55.74 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 153 | 20241105 | 091127 | 57 | 100.00 | KONEX | N | N | N | N | N | 3680 | 275 | 2 | 8.08 | 39680 | 11 | 84.62 | 3600 | 3680 | 3600 | 3915 | 2895 | 3405 | 3607.27 | 0.00 | 0 | 0 | 3791 | 3597 | 3501 | 3307 | 3211 | 3550 | 3260 | 13 | 510 | 500 | 2040 | 5 | 1 | 2564067 | 94 | -3.99 | -10.61 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -23.01 | 2350 | 20240423 | 56.60 | 4745 | -22.44 | 20240111 | 2350 | 56.60 | 20240423 | 4780 | -23.01 | 20231109 | 2350 | 56.60 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 154 | 20241104 | 161117 | 57 | 100.00 | KONEX | N | N | N | N | N | 3405 | 115 | 2 | 3.50 | 44845 | 13 | 38.24 | 3695 | 3695 | 3405 | 3780 | 2800 | 3290 | 3449.62 | 0.00 | 0 | 0 | 4010 | 3650 | 3325 | 2965 | 2640 | 3487 | 2802 | 13 | 490 | 500 | 1970 | 5 | 1 | 2564067 | 87 | -3.69 | -9.81 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -28.77 | 2350 | 20240423 | 44.89 | 4745 | -28.24 | 20240111 | 2350 | 44.89 | 20240423 | 4780 | -28.77 | 20231109 | 2350 | 44.89 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 155 | 20241104 | 151138 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 405 | 2 | 12.31 | 7390 | 2 | 5.88 | 3695 | 3695 | 3695 | 3780 | 2800 | 3290 | 3695.00 | 0.00 | 0 | 0 | 4010 | 3650 | 3325 | 2965 | 2640 | 3487 | 2802 | 13 | 490 | 500 | 1970 | 5 | 1 | 2564067 | 95 | -4.00 | -10.65 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.70 | 2350 | 20240423 | 57.23 | 4745 | -22.13 | 20240111 | 2350 | 57.23 | 20240423 | 4780 | -22.70 | 20231109 | 2350 | 57.23 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 156 | 20241104 | 141120 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 405 | 2 | 12.31 | 7390 | 2 | 5.88 | 3695 | 3695 | 3695 | 3780 | 2800 | 3290 | 3695.00 | 0.00 | 0 | 0 | 4010 | 3650 | 3325 | 2965 | 2640 | 3487 | 2802 | 13 | 490 | 500 | 1970 | 5 | 1 | 2564067 | 95 | -4.00 | -10.65 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.70 | 2350 | 20240423 | 57.23 | 4745 | -22.13 | 20240111 | 2350 | 57.23 | 20240423 | 4780 | -22.70 | 20231109 | 2350 | 57.23 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 157 | 20241104 | 131039 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 405 | 2 | 12.31 | 7390 | 2 | 5.88 | 3695 | 3695 | 3695 | 3780 | 2800 | 3290 | 3695.00 | 0.00 | 0 | 0 | 4010 | 3650 | 3325 | 2965 | 2640 | 3487 | 2802 | 13 | 490 | 500 | 1970 | 5 | 1 | 2564067 | 95 | -4.00 | -10.65 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.70 | 2350 | 20240423 | 57.23 | 4745 | -22.13 | 20240111 | 2350 | 57.23 | 20240423 | 4780 | -22.70 | 20231109 | 2350 | 57.23 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 158 | 20241104 | 121104 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 405 | 2 | 12.31 | 7390 | 2 | 5.88 | 3695 | 3695 | 3695 | 3780 | 2800 | 3290 | 3695.00 | 0.00 | 0 | 0 | 4010 | 3650 | 3325 | 2965 | 2640 | 3487 | 2802 | 13 | 490 | 500 | 1970 | 5 | 1 | 2564067 | 95 | -4.00 | -10.65 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.70 | 2350 | 20240423 | 57.23 | 4745 | -22.13 | 20240111 | 2350 | 57.23 | 20240423 | 4780 | -22.70 | 20231109 | 2350 | 57.23 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 159 | 20241104 | 111055 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 405 | 2 | 12.31 | 7390 | 2 | 5.88 | 3695 | 3695 | 3695 | 3780 | 2800 | 3290 | 3695.00 | 0.00 | 0 | 0 | 4010 | 3650 | 3325 | 2965 | 2640 | 3487 | 2802 | 13 | 490 | 500 | 1970 | 5 | 1 | 2564067 | 95 | -4.00 | -10.65 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.70 | 2350 | 20240423 | 57.23 | 4745 | -22.13 | 20240111 | 2350 | 57.23 | 20240423 | 4780 | -22.70 | 20231109 | 2350 | 57.23 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 160 | 20241104 | 101044 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 405 | 2 | 12.31 | 7390 | 2 | 5.88 | 3695 | 3695 | 3695 | 3780 | 2800 | 3290 | 3695.00 | 0.00 | 0 | 0 | 4010 | 3650 | 3325 | 2965 | 2640 | 3487 | 2802 | 13 | 490 | 500 | 1970 | 5 | 1 | 2564067 | 95 | -4.00 | -10.65 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.70 | 2350 | 20240423 | 57.23 | 4745 | -22.13 | 20240111 | 2350 | 57.23 | 20240423 | 4780 | -22.70 | 20231109 | 2350 | 57.23 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 161 | 20241104 | 091105 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 405 | 2 | 12.31 | 7390 | 2 | 5.88 | 3695 | 3695 | 3695 | 3780 | 2800 | 3290 | 3695.00 | 0.00 | 0 | 0 | 4010 | 3650 | 3325 | 2965 | 2640 | 3487 | 2802 | 13 | 490 | 500 | 1970 | 5 | 1 | 2564067 | 95 | -4.00 | -10.65 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.70 | 2350 | 20240423 | 57.23 | 4745 | -22.13 | 20240111 | 2350 | 57.23 | 20240423 | 4780 | -22.70 | 20231109 | 2350 | 57.23 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 162 | 20241101 | 161021 | 57 | 100.00 | KONEX | N | N | N | N | N | 3290 | -235 | 5 | -6.67 | 103270 | 34 | 200.00 | 3685 | 3685 | 3000 | 4050 | 3000 | 3525 | 3037.35 | 0.00 | 0 | 0 | 4048 | 3786 | 3433 | 3171 | 2818 | 3610 | 2995 | 13 | 525 | 500 | 2110 | 5 | 1 | 2564067 | 84 | -3.56 | -9.48 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -31.17 | 2350 | 20240423 | 40.00 | 4745 | -30.66 | 20240111 | 2350 | 40.00 | 20240423 | 4780 | -31.17 | 20231109 | 2350 | 40.00 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 163 | 20241101 | 151044 | 57 | 100.00 | KONEX | N | N | N | N | N | 3290 | -235 | 5 | -6.67 | 103270 | 34 | 200.00 | 3685 | 3685 | 3000 | 4050 | 3000 | 3525 | 3037.35 | 0.00 | 0 | 0 | 4048 | 3786 | 3433 | 3171 | 2818 | 3610 | 2995 | 13 | 525 | 500 | 2110 | 5 | 1 | 2564067 | 84 | -3.56 | -9.48 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -31.17 | 2350 | 20240423 | 40.00 | 4745 | -30.66 | 20240111 | 2350 | 40.00 | 20240423 | 4780 | -31.17 | 20231109 | 2350 | 40.00 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 164 | 20241101 | 140955 | 57 | 100.00 | KONEX | N | N | N | N | N | 3290 | -235 | 5 | -6.67 | 103270 | 34 | 200.00 | 3685 | 3685 | 3000 | 4050 | 3000 | 3525 | 3037.35 | 0.00 | 0 | 0 | 4048 | 3786 | 3433 | 3171 | 2818 | 3610 | 2995 | 13 | 525 | 500 | 2110 | 5 | 1 | 2564067 | 84 | -3.56 | -9.48 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -31.17 | 2350 | 20240423 | 40.00 | 4745 | -30.66 | 20240111 | 2350 | 40.00 | 20240423 | 4780 | -31.17 | 20231109 | 2350 | 40.00 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 165 | 20241101 | 131227 | 57 | 100.00 | KONEX | N | N | N | N | N | 3295 | -230 | 5 | -6.52 | 69980 | 23 | 135.29 | 3685 | 3685 | 3000 | 4050 | 3000 | 3525 | 3042.61 | 0.00 | 0 | 0 | 4048 | 3786 | 3433 | 3171 | 2818 | 3610 | 2995 | 13 | 525 | 500 | 2110 | 5 | 1 | 2564067 | 84 | -3.57 | -9.50 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -31.07 | 2350 | 20240423 | 40.21 | 4745 | -30.56 | 20240111 | 2350 | 40.21 | 20240423 | 4780 | -31.07 | 20231109 | 2350 | 40.21 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 166 | 20241101 | 121226 | 57 | 100.00 | KONEX | N | N | N | N | N | 3295 | -230 | 5 | -6.52 | 69980 | 23 | 135.29 | 3685 | 3685 | 3000 | 4050 | 3000 | 3525 | 3042.61 | 0.00 | 0 | 0 | 4048 | 3786 | 3433 | 3171 | 2818 | 3610 | 2995 | 13 | 525 | 500 | 2110 | 5 | 1 | 2564067 | 84 | -3.57 | -9.50 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -31.07 | 2350 | 20240423 | 40.21 | 4745 | -30.56 | 20240111 | 2350 | 40.21 | 20240423 | 4780 | -31.07 | 20231109 | 2350 | 40.21 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 167 | 20241101 | 111223 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 160 | 2 | 4.54 | 3685 | 1 | 5.88 | 3685 | 3685 | 3685 | 4050 | 3000 | 3525 | 3685.00 | 0.00 | 0 | 0 | 4048 | 3786 | 3433 | 3171 | 2818 | 3610 | 2995 | 13 | 525 | 500 | 2110 | 5 | 1 | 2564067 | 94 | -3.99 | -10.62 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.91 | 2350 | 20240423 | 56.81 | 4745 | -22.34 | 20240111 | 2350 | 56.81 | 20240423 | 4780 | -22.91 | 20231109 | 2350 | 56.81 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 168 | 20241101 | 101225 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 160 | 2 | 4.54 | 3685 | 1 | 5.88 | 3685 | 3685 | 3685 | 4050 | 3000 | 3525 | 3685.00 | 0.00 | 0 | 0 | 4048 | 3786 | 3433 | 3171 | 2818 | 3610 | 2995 | 13 | 525 | 500 | 2110 | 5 | 1 | 2564067 | 94 | -3.99 | -10.62 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.91 | 2350 | 20240423 | 56.81 | 4745 | -22.34 | 20240111 | 2350 | 56.81 | 20240423 | 4780 | -22.91 | 20231109 | 2350 | 56.81 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 169 | 20241101 | 091221 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 160 | 2 | 4.54 | 3685 | 1 | 5.88 | 3685 | 3685 | 3685 | 4050 | 3000 | 3525 | 3685.00 | 0.00 | 0 | 0 | 4048 | 3786 | 3433 | 3171 | 2818 | 3610 | 2995 | 13 | 525 | 500 | 2110 | 5 | 1 | 2564067 | 94 | -3.99 | -10.62 | 12 | 0.00 | -923.00 | -347.00 | 4780 | 20231109 | -22.91 | 2350 | 20240423 | 56.81 | 4745 | -22.34 | 20240111 | 2350 | 56.81 | 20240423 | 4780 | -22.91 | 20231109 | 2350 | 56.81 | 20240423 | 0.00 | N | 447690 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N |