51 KiB
51 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 | 20250124 | 161003 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 35 | 2 | 4.05 | 5014279 | 6264 | 4818.46 | 992 | 992 | 800 | 993 | 735 | 864 | 800.49 | 0.00 | 0 | 0 | 974 | 918 | 844 | 788 | 714 | 882 | 752 | 53 | 129 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.06 | -317.00 | 1373.00 | 3595 | 20240226 | -74.99 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 701 | 28.25 | 20250116 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20250124 | 151002 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 35 | 2 | 4.05 | 5014279 | 6264 | 4818.46 | 992 | 992 | 800 | 993 | 735 | 864 | 800.49 | 0.00 | 0 | 0 | 974 | 918 | 844 | 788 | 714 | 882 | 752 | 53 | 129 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.06 | -317.00 | 1373.00 | 3595 | 20240226 | -74.99 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 701 | 28.25 | 20250116 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20250124 | 141001 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 35 | 2 | 4.05 | 5014279 | 6264 | 4818.46 | 992 | 992 | 800 | 993 | 735 | 864 | 800.49 | 0.00 | 0 | 0 | 974 | 918 | 844 | 788 | 714 | 882 | 752 | 53 | 129 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.06 | -317.00 | 1373.00 | 3595 | 20240226 | -74.99 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 701 | 28.25 | 20250116 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20250124 | 131002 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 35 | 2 | 4.05 | 5014279 | 6264 | 4818.46 | 992 | 992 | 800 | 993 | 735 | 864 | 800.49 | 0.00 | 0 | 0 | 974 | 918 | 844 | 788 | 714 | 882 | 752 | 53 | 129 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.06 | -317.00 | 1373.00 | 3595 | 20240226 | -74.99 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 701 | 28.25 | 20250116 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20250124 | 120959 | 57 | 100.00 | KONEX | N | N | N | N | N | 900 | 36 | 2 | 4.17 | 23780 | 26 | 20.00 | 992 | 992 | 800 | 993 | 735 | 864 | 914.62 | 0.00 | 0 | 0 | 974 | 918 | 844 | 788 | 714 | 882 | 752 | 53 | 129 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.84 | 0.66 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -74.97 | 701 | 20241213 | 28.39 | 1099 | -18.11 | 20250102 | 701 | 28.39 | 20250116 | 3595 | -74.97 | 20240226 | 701 | 28.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20250124 | 111001 | 57 | 100.00 | KONEX | N | N | N | N | N | 900 | 36 | 2 | 4.17 | 23780 | 26 | 20.00 | 992 | 992 | 800 | 993 | 735 | 864 | 914.62 | 0.00 | 0 | 0 | 974 | 918 | 844 | 788 | 714 | 882 | 752 | 53 | 129 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.84 | 0.66 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -74.97 | 701 | 20241213 | 28.39 | 1099 | -18.11 | 20250102 | 701 | 28.39 | 20250116 | 3595 | -74.97 | 20240226 | 701 | 28.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20250124 | 100956 | 57 | 100.00 | KONEX | N | N | N | N | N | 900 | 36 | 2 | 4.17 | 23780 | 26 | 20.00 | 992 | 992 | 800 | 993 | 735 | 864 | 914.62 | 0.00 | 0 | 0 | 974 | 918 | 844 | 788 | 714 | 882 | 752 | 53 | 129 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.84 | 0.66 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -74.97 | 701 | 20241213 | 28.39 | 1099 | -18.11 | 20250102 | 701 | 28.39 | 20250116 | 3595 | -74.97 | 20240226 | 701 | 28.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20250124 | 091003 | 57 | 100.00 | KONEX | N | N | N | N | N | 992 | 128 | 2 | 14.81 | 14880 | 15 | 11.54 | 992 | 992 | 992 | 993 | 735 | 864 | 992.00 | 0.00 | 0 | 0 | 974 | 918 | 844 | 788 | 714 | 882 | 752 | 53 | 129 | 500 | 510 | 1 | 1 | 10587170 | 105 | -3.13 | 0.72 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -72.41 | 701 | 20241213 | 41.51 | 1099 | -9.74 | 20250102 | 701 | 41.51 | 20250116 | 3595 | -72.41 | 20240226 | 701 | 41.51 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20250123 | 160957 | 57 | 100.00 | KONEX | N | N | N | N | N | 864 | 72 | 2 | 9.09 | 110823 | 130 | 1857.14 | 900 | 900 | 770 | 910 | 674 | 792 | 852.48 | 0.00 | 0 | 0 | 914 | 853 | 802 | 741 | 690 | 827 | 715 | 53 | 118 | 500 | 470 | 1 | 1 | 10587170 | 91 | -2.73 | 0.63 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.97 | 701 | 20241213 | 23.25 | 1099 | -21.38 | 20250102 | 701 | 23.25 | 20250116 | 3595 | -75.97 | 20240226 | 701 | 23.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20250123 | 150955 | 57 | 100.00 | KONEX | N | N | N | N | N | 887 | 95 | 2 | 11.99 | 24423 | 30 | 428.57 | 900 | 900 | 770 | 910 | 674 | 792 | 814.10 | 0.00 | 0 | 0 | 914 | 853 | 802 | 741 | 690 | 827 | 715 | 53 | 118 | 500 | 470 | 1 | 1 | 10587170 | 94 | -2.80 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.33 | 701 | 20241213 | 26.53 | 1099 | -19.29 | 20250102 | 701 | 26.53 | 20250116 | 3595 | -75.33 | 20240226 | 701 | 26.53 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20250123 | 140957 | 57 | 100.00 | KONEX | N | N | N | N | N | 887 | 95 | 2 | 11.99 | 24423 | 30 | 428.57 | 900 | 900 | 770 | 910 | 674 | 792 | 814.10 | 0.00 | 0 | 0 | 914 | 853 | 802 | 741 | 690 | 827 | 715 | 53 | 118 | 500 | 470 | 1 | 1 | 10587170 | 94 | -2.80 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.33 | 701 | 20241213 | 26.53 | 1099 | -19.29 | 20250102 | 701 | 26.53 | 20250116 | 3595 | -75.33 | 20240226 | 701 | 26.53 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20250123 | 130955 | 57 | 100.00 | KONEX | N | N | N | N | N | 770 | -22 | 5 | -2.78 | 7668 | 9 | 128.57 | 900 | 900 | 770 | 910 | 674 | 792 | 852.00 | 0.00 | 0 | 0 | 914 | 853 | 802 | 741 | 690 | 827 | 715 | 53 | 118 | 500 | 470 | 1 | 1 | 10587170 | 82 | -2.43 | 0.56 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.58 | 701 | 20241213 | 9.84 | 1099 | -29.94 | 20250102 | 701 | 9.84 | 20250116 | 3595 | -78.58 | 20240226 | 701 | 9.84 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20250123 | 120955 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 107 | 2 | 13.51 | 6898 | 8 | 114.29 | 900 | 900 | 800 | 910 | 674 | 792 | 862.25 | 0.00 | 0 | 0 | 914 | 853 | 802 | 741 | 690 | 827 | 715 | 53 | 118 | 500 | 470 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -74.99 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 701 | 28.25 | 20250116 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20250123 | 110947 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 107 | 2 | 13.51 | 6898 | 8 | 114.29 | 900 | 900 | 800 | 910 | 674 | 792 | 862.25 | 0.00 | 0 | 0 | 914 | 853 | 802 | 741 | 690 | 827 | 715 | 53 | 118 | 500 | 470 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -74.99 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 701 | 28.25 | 20250116 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20250123 | 100954 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 107 | 2 | 13.51 | 6898 | 8 | 114.29 | 900 | 900 | 800 | 910 | 674 | 792 | 862.25 | 0.00 | 0 | 0 | 914 | 853 | 802 | 741 | 690 | 827 | 715 | 53 | 118 | 500 | 470 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -74.99 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 701 | 28.25 | 20250116 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20250123 | 090955 | 57 | 100.00 | KONEX | N | N | N | N | N | 900 | 108 | 2 | 13.64 | 2700 | 3 | 42.86 | 900 | 900 | 900 | 910 | 674 | 792 | 900.00 | 0.00 | 0 | 0 | 914 | 853 | 802 | 741 | 690 | 827 | 715 | 53 | 118 | 500 | 470 | 1 | 1 | 10587170 | 95 | -2.84 | 0.66 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -74.97 | 701 | 20241213 | 28.39 | 1099 | -18.11 | 20250102 | 701 | 28.39 | 20250116 | 3595 | -74.97 | 20240226 | 701 | 28.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20250122 | 160948 | 57 | 100.00 | KONEX | N | N | N | N | N | 792 | 41 | 2 | 5.46 | 5858 | 7 | 0.19 | 863 | 863 | 751 | 863 | 639 | 751 | 836.86 | 0.00 | 0 | 0 | 785 | 767 | 734 | 716 | 683 | 777 | 726 | 53 | 112 | 500 | 450 | 1 | 1 | 10587170 | 84 | -2.50 | 0.58 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -77.97 | 701 | 20241213 | 12.98 | 1099 | -27.93 | 20250102 | 701 | 12.98 | 20250116 | 3595 | -77.97 | 20240226 | 701 | 12.98 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20250122 | 150949 | 57 | 100.00 | KONEX | N | N | N | N | N | 792 | 41 | 2 | 5.46 | 5858 | 7 | 0.19 | 863 | 863 | 751 | 863 | 639 | 751 | 836.86 | 0.00 | 0 | 0 | 785 | 767 | 734 | 716 | 683 | 777 | 726 | 53 | 112 | 500 | 450 | 1 | 1 | 10587170 | 84 | -2.50 | 0.58 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -77.97 | 701 | 20241213 | 12.98 | 1099 | -27.93 | 20250102 | 701 | 12.98 | 20250116 | 3595 | -77.97 | 20240226 | 701 | 12.98 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20250122 | 140947 | 57 | 100.00 | KONEX | N | N | N | N | N | 751 | 0 | 3 | 0.00 | 5066 | 6 | 0.16 | 863 | 863 | 751 | 863 | 639 | 751 | 844.33 | 0.00 | 0 | 0 | 785 | 767 | 734 | 716 | 683 | 777 | 726 | 53 | 112 | 500 | 450 | 1 | 1 | 10587170 | 80 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.11 | 701 | 20241213 | 7.13 | 1099 | -31.67 | 20250102 | 701 | 7.13 | 20250116 | 3595 | -79.11 | 20240226 | 701 | 7.13 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20250122 | 130949 | 57 | 100.00 | KONEX | N | N | N | N | N | 751 | 0 | 3 | 0.00 | 5066 | 6 | 0.16 | 863 | 863 | 751 | 863 | 639 | 751 | 844.33 | 0.00 | 0 | 0 | 785 | 767 | 734 | 716 | 683 | 777 | 726 | 53 | 112 | 500 | 450 | 1 | 1 | 10587170 | 80 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.11 | 701 | 20241213 | 7.13 | 1099 | -31.67 | 20250102 | 701 | 7.13 | 20250116 | 3595 | -79.11 | 20240226 | 701 | 7.13 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20250122 | 120946 | 57 | 100.00 | KONEX | N | N | N | N | N | 751 | 0 | 3 | 0.00 | 5066 | 6 | 0.16 | 863 | 863 | 751 | 863 | 639 | 751 | 844.33 | 0.00 | 0 | 0 | 785 | 767 | 734 | 716 | 683 | 777 | 726 | 53 | 112 | 500 | 450 | 1 | 1 | 10587170 | 80 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.11 | 701 | 20241213 | 7.13 | 1099 | -31.67 | 20250102 | 701 | 7.13 | 20250116 | 3595 | -79.11 | 20240226 | 701 | 7.13 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20250122 | 110949 | 57 | 100.00 | KONEX | N | N | N | N | N | 751 | 0 | 3 | 0.00 | 5066 | 6 | 0.16 | 863 | 863 | 751 | 863 | 639 | 751 | 844.33 | 0.00 | 0 | 0 | 785 | 767 | 734 | 716 | 683 | 777 | 726 | 53 | 112 | 500 | 450 | 1 | 1 | 10587170 | 80 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.11 | 701 | 20241213 | 7.13 | 1099 | -31.67 | 20250102 | 701 | 7.13 | 20250116 | 3595 | -79.11 | 20240226 | 701 | 7.13 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20250122 | 100948 | 57 | 100.00 | KONEX | N | N | N | N | N | 751 | 0 | 3 | 0.00 | 5066 | 6 | 0.16 | 863 | 863 | 751 | 863 | 639 | 751 | 844.33 | 0.00 | 0 | 0 | 785 | 767 | 734 | 716 | 683 | 777 | 726 | 53 | 112 | 500 | 450 | 1 | 1 | 10587170 | 80 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.11 | 701 | 20241213 | 7.13 | 1099 | -31.67 | 20250102 | 701 | 7.13 | 20250116 | 3595 | -79.11 | 20240226 | 701 | 7.13 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20250122 | 090950 | 57 | 100.00 | KONEX | N | N | N | N | N | 863 | 112 | 1 | 14.91 | 4315 | 5 | 0.14 | 863 | 863 | 863 | 863 | 639 | 751 | 863.00 | 0.00 | 0 | 0 | 785 | 767 | 734 | 716 | 683 | 777 | 726 | 53 | 112 | 500 | 450 | 1 | 1 | 10587170 | 91 | -2.72 | 0.63 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.99 | 701 | 20241213 | 23.11 | 1099 | -21.47 | 20250102 | 701 | 23.11 | 20250116 | 3595 | -75.99 | 20240226 | 701 | 23.11 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20250121 | 160941 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 751 | 12 | 2 | 1.62 | 2764614 | 3687 | 138.25 | 750 | 752 | 701 | 849 | 629 | 739 | 749.83 | 0.00 | 0 | 0 | 965 | 851 | 776 | 662 | 587 | 814 | 625 | 53 | 110 | 500 | 440 | 1 | 1 | 10587170 | 80 | -2.37 | 0.55 | 12 | 0.03 | -317.00 | 1373.00 | 3595 | 20240226 | -79.11 | 701 | 20250121 | 7.13 | 1099 | -31.67 | 20250102 | 701 | 7.13 | 20250121 | 3595 | -79.11 | 20240226 | 701 | 7.13 | 20250121 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20250121 | 150943 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 751 | 12 | 2 | 1.62 | 2764614 | 3687 | 138.25 | 750 | 752 | 701 | 849 | 629 | 739 | 749.83 | 0.00 | 0 | 0 | 965 | 851 | 776 | 662 | 587 | 814 | 625 | 53 | 110 | 500 | 440 | 1 | 1 | 10587170 | 80 | -2.37 | 0.55 | 12 | 0.03 | -317.00 | 1373.00 | 3595 | 20240226 | -79.11 | 701 | 20250121 | 7.13 | 1099 | -31.67 | 20250102 | 701 | 7.13 | 20250121 | 3595 | -79.11 | 20240226 | 701 | 7.13 | 20250121 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20250121 | 140945 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 750 | 11 | 2 | 1.49 | 2081361 | 2776 | 104.09 | 750 | 750 | 701 | 849 | 629 | 739 | 749.77 | 0.00 | 0 | 0 | 965 | 851 | 776 | 662 | 587 | 814 | 625 | 53 | 110 | 500 | 440 | 1 | 1 | 10587170 | 79 | -2.37 | 0.55 | 12 | 0.03 | -317.00 | 1373.00 | 3595 | 20240226 | -79.14 | 701 | 20250121 | 6.99 | 1099 | -31.76 | 20250102 | 701 | 6.99 | 20250121 | 3595 | -79.14 | 20240226 | 701 | 6.99 | 20250121 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20250121 | 130943 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 11 | 2 | 1.49 | 4500 | 6 | 0.22 | 750 | 750 | 750 | 849 | 629 | 739 | 750.00 | 0.00 | 0 | 0 | 965 | 851 | 776 | 662 | 587 | 814 | 625 | 53 | 110 | 500 | 440 | 1 | 1 | 10587170 | 79 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.14 | 701 | 20241213 | 6.99 | 1099 | -31.76 | 20250102 | 701 | 6.99 | 20250116 | 3595 | -79.14 | 20240226 | 701 | 6.99 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20250121 | 120926 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 11 | 2 | 1.49 | 4500 | 6 | 0.22 | 750 | 750 | 750 | 849 | 629 | 739 | 750.00 | 0.00 | 0 | 0 | 965 | 851 | 776 | 662 | 587 | 814 | 625 | 53 | 110 | 500 | 440 | 1 | 1 | 10587170 | 79 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.14 | 701 | 20241213 | 6.99 | 1099 | -31.76 | 20250102 | 701 | 6.99 | 20250116 | 3595 | -79.14 | 20240226 | 701 | 6.99 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20250121 | 110854 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 11 | 2 | 1.49 | 4500 | 6 | 0.22 | 750 | 750 | 750 | 849 | 629 | 739 | 750.00 | 0.00 | 0 | 0 | 965 | 851 | 776 | 662 | 587 | 814 | 625 | 53 | 110 | 500 | 440 | 1 | 1 | 10587170 | 79 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.14 | 701 | 20241213 | 6.99 | 1099 | -31.76 | 20250102 | 701 | 6.99 | 20250116 | 3595 | -79.14 | 20240226 | 701 | 6.99 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20250121 | 100849 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 11 | 2 | 1.49 | 4500 | 6 | 0.22 | 750 | 750 | 750 | 849 | 629 | 739 | 750.00 | 0.00 | 0 | 0 | 965 | 851 | 776 | 662 | 587 | 814 | 625 | 53 | 110 | 500 | 440 | 1 | 1 | 10587170 | 79 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.14 | 701 | 20241213 | 6.99 | 1099 | -31.76 | 20250102 | 701 | 6.99 | 20250116 | 3595 | -79.14 | 20240226 | 701 | 6.99 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20250121 | 090945 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 11 | 2 | 1.49 | 4500 | 6 | 0.22 | 750 | 750 | 750 | 849 | 629 | 739 | 750.00 | 0.00 | 0 | 0 | 965 | 851 | 776 | 662 | 587 | 814 | 625 | 53 | 110 | 500 | 440 | 1 | 1 | 10587170 | 79 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.14 | 701 | 20241213 | 6.99 | 1099 | -31.76 | 20250102 | 701 | 6.99 | 20250116 | 3595 | -79.14 | 20240226 | 701 | 6.99 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20250120 | 160931 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 739 | -39 | 5 | -5.01 | 1896577 | 2667 | 160.57 | 890 | 890 | 701 | 894 | 662 | 778 | 711.13 | 0.00 | 0 | 0 | 827 | 802 | 771 | 746 | 715 | 787 | 731 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 78 | -2.33 | 0.54 | 12 | 0.03 | -317.00 | 1373.00 | 3595 | 20240226 | -79.44 | 701 | 20250120 | 5.42 | 1099 | -32.76 | 20250102 | 701 | 5.42 | 20250120 | 3595 | -79.44 | 20240226 | 701 | 5.42 | 20250120 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20250120 | 150943 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 744 | -34 | 5 | -4.37 | 1416227 | 2017 | 121.43 | 890 | 890 | 701 | 894 | 662 | 778 | 702.15 | 0.00 | 0 | 0 | 827 | 802 | 771 | 746 | 715 | 787 | 731 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 79 | -2.35 | 0.54 | 12 | 0.02 | -317.00 | 1373.00 | 3595 | 20240226 | -79.30 | 701 | 20250120 | 6.13 | 1099 | -32.30 | 20250102 | 701 | 6.13 | 20250120 | 3595 | -79.30 | 20240226 | 701 | 6.13 | 20250120 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20250120 | 140941 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 744 | -34 | 5 | -4.37 | 1416227 | 2017 | 121.43 | 890 | 890 | 701 | 894 | 662 | 778 | 702.15 | 0.00 | 0 | 0 | 827 | 802 | 771 | 746 | 715 | 787 | 731 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 79 | -2.35 | 0.54 | 12 | 0.02 | -317.00 | 1373.00 | 3595 | 20240226 | -79.30 | 701 | 20250120 | 6.13 | 1099 | -32.30 | 20250102 | 701 | 6.13 | 20250120 | 3595 | -79.30 | 20240226 | 701 | 6.13 | 20250120 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20250120 | 130941 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 744 | -34 | 5 | -4.37 | 1416227 | 2017 | 121.43 | 890 | 890 | 701 | 894 | 662 | 778 | 702.15 | 0.00 | 0 | 0 | 827 | 802 | 771 | 746 | 715 | 787 | 731 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 79 | -2.35 | 0.54 | 12 | 0.02 | -317.00 | 1373.00 | 3595 | 20240226 | -79.30 | 701 | 20250120 | 6.13 | 1099 | -32.30 | 20250102 | 701 | 6.13 | 20250120 | 3595 | -79.30 | 20240226 | 701 | 6.13 | 20250120 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20250120 | 120942 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 701 | -77 | 5 | -9.90 | 328189 | 465 | 28.00 | 890 | 890 | 701 | 894 | 662 | 778 | 705.78 | 0.00 | 0 | 0 | 827 | 802 | 771 | 746 | 715 | 787 | 731 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 74 | -2.21 | 0.51 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -80.50 | 701 | 20250120 | 0.00 | 1099 | -36.21 | 20250102 | 701 | 0.00 | 20250120 | 3595 | -80.50 | 20240226 | 701 | 0.00 | 20250120 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20250120 | 110943 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 749 | -29 | 5 | -3.73 | 12739 | 15 | 0.90 | 890 | 890 | 701 | 894 | 662 | 778 | 849.27 | 0.00 | 0 | 0 | 827 | 802 | 771 | 746 | 715 | 787 | 731 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 79 | -2.36 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.17 | 701 | 20250120 | 6.85 | 1099 | -31.85 | 20250102 | 701 | 6.85 | 20250120 | 3595 | -79.17 | 20240226 | 701 | 6.85 | 20250120 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20250120 | 100942 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | -28 | 5 | -3.60 | 10540 | 12 | 0.72 | 890 | 890 | 750 | 894 | 662 | 778 | 878.33 | 0.00 | 0 | 0 | 827 | 802 | 771 | 746 | 715 | 787 | 731 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 79 | -2.37 | 0.55 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -79.14 | 701 | 20241213 | 6.99 | 1099 | -31.76 | 20250102 | 701 | 6.99 | 20250116 | 3595 | -79.14 | 20240226 | 701 | 6.99 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20250120 | 090943 | 57 | 100.00 | KONEX | N | N | N | N | N | 890 | 112 | 2 | 14.40 | 9790 | 11 | 0.66 | 890 | 890 | 890 | 894 | 662 | 778 | 890.00 | 0.00 | 0 | 0 | 827 | 802 | 771 | 746 | 715 | 787 | 731 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 94 | -2.81 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.24 | 701 | 20241213 | 26.96 | 1099 | -19.02 | 20250102 | 701 | 26.96 | 20250116 | 3595 | -75.24 | 20240226 | 701 | 26.96 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20250117 | 160938 | 57 | 100.00 | KONEX | N | N | N | N | N | 778 | 29 | 2 | 3.87 | 1255226 | 1661 | 35.74 | 796 | 796 | 740 | 861 | 637 | 749 | 755.70 | 0.00 | 0 | 0 | 822 | 785 | 743 | 706 | 664 | 764 | 685 | 53 | 112 | 500 | 440 | 1 | 1 | 10587170 | 82 | -2.45 | 0.57 | 12 | 0.02 | -317.00 | 1373.00 | 3595 | 20240226 | -78.36 | 701 | 20241213 | 10.98 | 1099 | -29.21 | 20250102 | 701 | 10.98 | 20250116 | 3595 | -78.36 | 20240226 | 701 | 10.98 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20250117 | 150940 | 57 | 100.00 | KONEX | N | N | N | N | N | 778 | 29 | 2 | 3.87 | 1255226 | 1661 | 35.74 | 796 | 796 | 740 | 861 | 637 | 749 | 755.70 | 0.00 | 0 | 0 | 822 | 785 | 743 | 706 | 664 | 764 | 685 | 53 | 112 | 500 | 440 | 1 | 1 | 10587170 | 82 | -2.45 | 0.57 | 12 | 0.02 | -317.00 | 1373.00 | 3595 | 20240226 | -78.36 | 701 | 20241213 | 10.98 | 1099 | -29.21 | 20250102 | 701 | 10.98 | 20250116 | 3595 | -78.36 | 20240226 | 701 | 10.98 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20250117 | 140943 | 57 | 100.00 | KONEX | N | N | N | N | N | 778 | 29 | 2 | 3.87 | 1255226 | 1661 | 35.74 | 796 | 796 | 740 | 861 | 637 | 749 | 755.70 | 0.00 | 0 | 0 | 822 | 785 | 743 | 706 | 664 | 764 | 685 | 53 | 112 | 500 | 440 | 1 | 1 | 10587170 | 82 | -2.45 | 0.57 | 12 | 0.02 | -317.00 | 1373.00 | 3595 | 20240226 | -78.36 | 701 | 20241213 | 10.98 | 1099 | -29.21 | 20250102 | 701 | 10.98 | 20250116 | 3595 | -78.36 | 20240226 | 701 | 10.98 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20250117 | 130940 | 57 | 100.00 | KONEX | N | N | N | N | N | 783 | 34 | 2 | 4.54 | 10322 | 13 | 0.28 | 796 | 796 | 783 | 861 | 637 | 749 | 794.00 | 0.00 | 0 | 0 | 822 | 785 | 743 | 706 | 664 | 764 | 685 | 53 | 112 | 500 | 440 | 1 | 1 | 10587170 | 83 | -2.47 | 0.57 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.22 | 701 | 20241213 | 11.70 | 1099 | -28.75 | 20250102 | 701 | 11.70 | 20250116 | 3595 | -78.22 | 20240226 | 701 | 11.70 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20250117 | 120942 | 57 | 100.00 | KONEX | N | N | N | N | N | 783 | 34 | 2 | 4.54 | 10322 | 13 | 0.28 | 796 | 796 | 783 | 861 | 637 | 749 | 794.00 | 0.00 | 0 | 0 | 822 | 785 | 743 | 706 | 664 | 764 | 685 | 53 | 112 | 500 | 440 | 1 | 1 | 10587170 | 83 | -2.47 | 0.57 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.22 | 701 | 20241213 | 11.70 | 1099 | -28.75 | 20250102 | 701 | 11.70 | 20250116 | 3595 | -78.22 | 20240226 | 701 | 11.70 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20250117 | 110941 | 57 | 100.00 | KONEX | N | N | N | N | N | 796 | 47 | 2 | 6.28 | 8756 | 11 | 0.24 | 796 | 796 | 796 | 861 | 637 | 749 | 796.00 | 0.00 | 0 | 0 | 822 | 785 | 743 | 706 | 664 | 764 | 685 | 53 | 112 | 500 | 440 | 1 | 1 | 10587170 | 84 | -2.51 | 0.58 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -77.86 | 701 | 20241213 | 13.55 | 1099 | -27.57 | 20250102 | 701 | 13.55 | 20250116 | 3595 | -77.86 | 20240226 | 701 | 13.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20250117 | 100943 | 57 | 100.00 | KONEX | N | N | N | N | N | 796 | 47 | 2 | 6.28 | 8756 | 11 | 0.24 | 796 | 796 | 796 | 861 | 637 | 749 | 796.00 | 0.00 | 0 | 0 | 822 | 785 | 743 | 706 | 664 | 764 | 685 | 53 | 112 | 500 | 440 | 1 | 1 | 10587170 | 84 | -2.51 | 0.58 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -77.86 | 701 | 20241213 | 13.55 | 1099 | -27.57 | 20250102 | 701 | 13.55 | 20250116 | 3595 | -77.86 | 20240226 | 701 | 13.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20250117 | 090942 | 57 | 100.00 | KONEX | N | N | N | N | N | 796 | 47 | 2 | 6.28 | 8756 | 11 | 0.24 | 796 | 796 | 796 | 861 | 637 | 749 | 796.00 | 0.00 | 0 | 0 | 822 | 785 | 743 | 706 | 664 | 764 | 685 | 53 | 112 | 500 | 440 | 1 | 1 | 10587170 | 84 | -2.51 | 0.58 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -77.86 | 701 | 20241213 | 13.55 | 1099 | -27.57 | 20250102 | 701 | 13.55 | 20250116 | 3595 | -77.86 | 20240226 | 701 | 13.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20250116 | 160934 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 749 | -25 | 5 | -3.23 | 3343521 | 4647 | 82.20 | 780 | 780 | 701 | 890 | 658 | 774 | 719.50 | 0.00 | 0 | 0 | 909 | 841 | 785 | 717 | 661 | 813 | 689 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 79 | -2.36 | 0.55 | 12 | 0.04 | -317.00 | 1373.00 | 3595 | 20240226 | -79.17 | 701 | 20250116 | 6.85 | 1099 | -31.85 | 20250102 | 701 | 6.85 | 20250116 | 3595 | -79.17 | 20240226 | 701 | 6.85 | 20250116 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20250116 | 150848 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 749 | -25 | 5 | -3.23 | 3343521 | 4647 | 82.20 | 780 | 780 | 701 | 890 | 658 | 774 | 719.50 | 0.00 | 0 | 0 | 909 | 841 | 785 | 717 | 661 | 813 | 689 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 79 | -2.36 | 0.55 | 12 | 0.04 | -317.00 | 1373.00 | 3595 | 20240226 | -79.17 | 701 | 20250116 | 6.85 | 1099 | -31.85 | 20250102 | 701 | 6.85 | 20250116 | 3595 | -79.17 | 20240226 | 701 | 6.85 | 20250116 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20250116 | 140939 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 749 | -25 | 5 | -3.23 | 3342024 | 4645 | 82.17 | 780 | 780 | 701 | 890 | 658 | 774 | 719.49 | 0.00 | 0 | 0 | 909 | 841 | 785 | 717 | 661 | 813 | 689 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 79 | -2.36 | 0.55 | 12 | 0.04 | -317.00 | 1373.00 | 3595 | 20240226 | -79.17 | 701 | 20250116 | 6.85 | 1099 | -31.85 | 20250102 | 701 | 6.85 | 20250116 | 3595 | -79.17 | 20240226 | 701 | 6.85 | 20250116 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20250116 | 130939 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 749 | -25 | 5 | -3.23 | 3342024 | 4645 | 82.17 | 780 | 780 | 701 | 890 | 658 | 774 | 719.49 | 0.00 | 0 | 0 | 909 | 841 | 785 | 717 | 661 | 813 | 689 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 79 | -2.36 | 0.55 | 12 | 0.04 | -317.00 | 1373.00 | 3595 | 20240226 | -79.17 | 701 | 20250116 | 6.85 | 1099 | -31.85 | 20250102 | 701 | 6.85 | 20250116 | 3595 | -79.17 | 20240226 | 701 | 6.85 | 20250116 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20250116 | 120938 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 753 | -21 | 5 | -2.71 | 3340526 | 4643 | 82.13 | 780 | 780 | 701 | 890 | 658 | 774 | 719.48 | 0.00 | 0 | 0 | 909 | 841 | 785 | 717 | 661 | 813 | 689 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 80 | -2.38 | 0.55 | 12 | 0.04 | -317.00 | 1373.00 | 3595 | 20240226 | -79.05 | 701 | 20250116 | 7.42 | 1099 | -31.48 | 20250102 | 701 | 7.42 | 20250116 | 3595 | -79.05 | 20240226 | 701 | 7.42 | 20250116 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20250116 | 110940 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 701 | -73 | 5 | -9.43 | 2278075 | 3227 | 57.08 | 780 | 780 | 701 | 890 | 658 | 774 | 705.94 | 0.00 | 0 | 0 | 909 | 841 | 785 | 717 | 661 | 813 | 689 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 74 | -2.21 | 0.51 | 12 | 0.03 | -317.00 | 1373.00 | 3595 | 20240226 | -80.50 | 701 | 20250116 | 0.00 | 1099 | -36.21 | 20250102 | 701 | 0.00 | 20250116 | 3595 | -80.50 | 20240226 | 701 | 0.00 | 20250116 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20250116 | 100940 | 57 | 100.00 | KONEX | N | N | N | N | N | 780 | 6 | 2 | 0.78 | 14664 | 19 | 0.34 | 780 | 780 | 702 | 890 | 658 | 774 | 771.79 | 0.00 | 0 | 0 | 909 | 841 | 785 | 717 | 661 | 813 | 689 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 83 | -2.46 | 0.57 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.30 | 701 | 20241213 | 11.27 | 1099 | -29.03 | 20250102 | 702 | 11.11 | 20250116 | 3595 | -78.30 | 20240226 | 701 | 11.27 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20250116 | 090941 | 57 | 100.00 | KONEX | N | N | N | N | N | 780 | 6 | 2 | 0.78 | 14664 | 19 | 0.34 | 780 | 780 | 702 | 890 | 658 | 774 | 771.79 | 0.00 | 0 | 0 | 909 | 841 | 785 | 717 | 661 | 813 | 689 | 53 | 116 | 500 | 460 | 1 | 1 | 10587170 | 83 | -2.46 | 0.57 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.30 | 701 | 20241213 | 11.27 | 1099 | -29.03 | 20250102 | 702 | 11.11 | 20250116 | 3595 | -78.30 | 20240226 | 701 | 11.27 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20250115 | 160937 | 57 | 100.00 | KONEX | N | N | N | N | N | 774 | -80 | 5 | -9.37 | 4235655 | 5653 | 26919.05 | 853 | 853 | 729 | 982 | 726 | 854 | 749.28 | 0.00 | 0 | 0 | 887 | 870 | 862 | 845 | 837 | 866 | 841 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 82 | -2.44 | 0.56 | 12 | 0.05 | -317.00 | 1373.00 | 3595 | 20240226 | -78.47 | 701 | 20241213 | 10.41 | 1099 | -29.57 | 20250102 | 714 | 8.40 | 20250110 | 3595 | -78.47 | 20240226 | 701 | 10.41 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20250115 | 150937 | 57 | 100.00 | KONEX | N | N | N | N | N | 775 | -79 | 5 | -9.25 | 4003455 | 5353 | 25490.47 | 853 | 853 | 729 | 982 | 726 | 854 | 747.89 | 0.00 | 0 | 0 | 887 | 870 | 862 | 845 | 837 | 866 | 841 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 82 | -2.44 | 0.56 | 12 | 0.05 | -317.00 | 1373.00 | 3595 | 20240226 | -78.44 | 701 | 20241213 | 10.56 | 1099 | -29.48 | 20250102 | 714 | 8.54 | 20250110 | 3595 | -78.44 | 20240226 | 701 | 10.56 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20250115 | 140931 | 57 | 100.00 | KONEX | N | N | N | N | N | 779 | -75 | 5 | -8.78 | 3255953 | 4333 | 20633.33 | 853 | 853 | 729 | 982 | 726 | 854 | 751.43 | 0.00 | 0 | 0 | 887 | 870 | 862 | 845 | 837 | 866 | 841 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 82 | -2.46 | 0.57 | 12 | 0.04 | -317.00 | 1373.00 | 3595 | 20240226 | -78.33 | 701 | 20241213 | 11.13 | 1099 | -29.12 | 20250102 | 714 | 9.10 | 20250110 | 3595 | -78.33 | 20240226 | 701 | 11.13 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20250115 | 130939 | 57 | 100.00 | KONEX | N | N | N | N | N | 759 | -95 | 5 | -11.12 | 1505814 | 2059 | 9804.76 | 853 | 853 | 729 | 982 | 726 | 854 | 731.33 | 0.00 | 0 | 0 | 887 | 870 | 862 | 845 | 837 | 866 | 841 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 80 | -2.39 | 0.55 | 12 | 0.02 | -317.00 | 1373.00 | 3595 | 20240226 | -78.89 | 701 | 20241213 | 8.27 | 1099 | -30.94 | 20250102 | 714 | 6.30 | 20250110 | 3595 | -78.89 | 20240226 | 701 | 8.27 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20250115 | 120923 | 57 | 100.00 | KONEX | N | N | N | N | N | 764 | -90 | 5 | -10.54 | 1505055 | 2058 | 9800.00 | 853 | 853 | 729 | 982 | 726 | 854 | 731.32 | 0.00 | 0 | 0 | 887 | 870 | 862 | 845 | 837 | 866 | 841 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 81 | -2.41 | 0.56 | 12 | 0.02 | -317.00 | 1373.00 | 3595 | 20240226 | -78.75 | 701 | 20241213 | 8.99 | 1099 | -30.48 | 20250102 | 714 | 7.00 | 20250110 | 3595 | -78.75 | 20240226 | 701 | 8.99 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20250115 | 110936 | 57 | 100.00 | KONEX | N | N | N | N | N | 767 | -87 | 5 | -10.19 | 716305 | 980 | 4666.67 | 853 | 853 | 729 | 982 | 726 | 854 | 730.92 | 0.00 | 0 | 0 | 887 | 870 | 862 | 845 | 837 | 866 | 841 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 81 | -2.42 | 0.56 | 12 | 0.01 | -317.00 | 1373.00 | 3595 | 20240226 | -78.66 | 701 | 20241213 | 9.42 | 1099 | -30.21 | 20250102 | 714 | 7.42 | 20250110 | 3595 | -78.66 | 20240226 | 701 | 9.42 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20250115 | 100936 | 57 | 100.00 | KONEX | N | N | N | N | N | 769 | -85 | 5 | -9.95 | 352496 | 481 | 2290.48 | 853 | 853 | 729 | 982 | 726 | 854 | 732.84 | 0.00 | 0 | 0 | 887 | 870 | 862 | 845 | 837 | 866 | 841 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 81 | -2.43 | 0.56 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.61 | 701 | 20241213 | 9.70 | 1099 | -30.03 | 20250102 | 714 | 7.70 | 20250110 | 3595 | -78.61 | 20240226 | 701 | 9.70 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20250115 | 090940 | 57 | 100.00 | KONEX | N | N | N | N | N | 853 | -1 | 5 | -0.12 | 8530 | 10 | 47.62 | 853 | 853 | 853 | 982 | 726 | 854 | 853.00 | 0.00 | 0 | 0 | 887 | 870 | 862 | 845 | 837 | 866 | 841 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 90 | -2.69 | 0.62 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -76.27 | 701 | 20241213 | 21.68 | 1099 | -22.38 | 20250102 | 714 | 19.47 | 20250110 | 3595 | -76.27 | 20240226 | 701 | 21.68 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20250114 | 160918 | 57 | 100.00 | KONEX | N | N | N | N | N | 854 | 70 | 2 | 8.93 | 18215 | 21 | 2.07 | 879 | 879 | 854 | 901 | 667 | 784 | 867.38 | 0.00 | 0 | 0 | 826 | 804 | 767 | 745 | 708 | 786 | 727 | 53 | 117 | 500 | 470 | 1 | 1 | 10587170 | 90 | -2.69 | 0.62 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -76.24 | 701 | 20241213 | 21.83 | 1099 | -22.29 | 20250102 | 714 | 19.61 | 20250110 | 3595 | -76.24 | 20240226 | 701 | 21.83 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20250114 | 150935 | 57 | 100.00 | KONEX | N | N | N | N | N | 860 | 76 | 2 | 9.69 | 10529 | 12 | 1.18 | 879 | 879 | 860 | 901 | 667 | 784 | 877.42 | 0.00 | 0 | 0 | 826 | 804 | 767 | 745 | 708 | 786 | 727 | 53 | 117 | 500 | 470 | 1 | 1 | 10587170 | 91 | -2.71 | 0.63 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -76.08 | 701 | 20241213 | 22.68 | 1099 | -21.75 | 20250102 | 714 | 20.45 | 20250110 | 3595 | -76.08 | 20240226 | 701 | 22.68 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20250114 | 140932 | 57 | 100.00 | KONEX | N | N | N | N | N | 879 | 95 | 2 | 12.12 | 9669 | 11 | 1.08 | 879 | 879 | 879 | 901 | 667 | 784 | 879.00 | 0.00 | 0 | 0 | 826 | 804 | 767 | 745 | 708 | 786 | 727 | 53 | 117 | 500 | 470 | 1 | 1 | 10587170 | 93 | -2.77 | 0.64 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.55 | 701 | 20241213 | 25.39 | 1099 | -20.02 | 20250102 | 714 | 23.11 | 20250110 | 3595 | -75.55 | 20240226 | 701 | 25.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20250114 | 130931 | 57 | 100.00 | KONEX | N | N | N | N | N | 879 | 95 | 2 | 12.12 | 9669 | 11 | 1.08 | 879 | 879 | 879 | 901 | 667 | 784 | 879.00 | 0.00 | 0 | 0 | 826 | 804 | 767 | 745 | 708 | 786 | 727 | 53 | 117 | 500 | 470 | 1 | 1 | 10587170 | 93 | -2.77 | 0.64 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.55 | 701 | 20241213 | 25.39 | 1099 | -20.02 | 20250102 | 714 | 23.11 | 20250110 | 3595 | -75.55 | 20240226 | 701 | 25.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20250114 | 120927 | 57 | 100.00 | KONEX | N | N | N | N | N | 879 | 95 | 2 | 12.12 | 9669 | 11 | 1.08 | 879 | 879 | 879 | 901 | 667 | 784 | 879.00 | 0.00 | 0 | 0 | 826 | 804 | 767 | 745 | 708 | 786 | 727 | 53 | 117 | 500 | 470 | 1 | 1 | 10587170 | 93 | -2.77 | 0.64 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.55 | 701 | 20241213 | 25.39 | 1099 | -20.02 | 20250102 | 714 | 23.11 | 20250110 | 3595 | -75.55 | 20240226 | 701 | 25.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20250114 | 110927 | 57 | 100.00 | KONEX | N | N | N | N | N | 879 | 95 | 2 | 12.12 | 9669 | 11 | 1.08 | 879 | 879 | 879 | 901 | 667 | 784 | 879.00 | 0.00 | 0 | 0 | 826 | 804 | 767 | 745 | 708 | 786 | 727 | 53 | 117 | 500 | 470 | 1 | 1 | 10587170 | 93 | -2.77 | 0.64 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.55 | 701 | 20241213 | 25.39 | 1099 | -20.02 | 20250102 | 714 | 23.11 | 20250110 | 3595 | -75.55 | 20240226 | 701 | 25.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20250114 | 100927 | 57 | 100.00 | KONEX | N | N | N | N | N | 879 | 95 | 2 | 12.12 | 9669 | 11 | 1.08 | 879 | 879 | 879 | 901 | 667 | 784 | 879.00 | 0.00 | 0 | 0 | 826 | 804 | 767 | 745 | 708 | 786 | 727 | 53 | 117 | 500 | 470 | 1 | 1 | 10587170 | 93 | -2.77 | 0.64 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.55 | 701 | 20241213 | 25.39 | 1099 | -20.02 | 20250102 | 714 | 23.11 | 20250110 | 3595 | -75.55 | 20240226 | 701 | 25.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20250114 | 090930 | 57 | 100.00 | KONEX | N | N | N | N | N | 879 | 95 | 2 | 12.12 | 9669 | 11 | 1.08 | 879 | 879 | 879 | 901 | 667 | 784 | 879.00 | 0.00 | 0 | 0 | 826 | 804 | 767 | 745 | 708 | 786 | 727 | 53 | 117 | 500 | 470 | 1 | 1 | 10587170 | 93 | -2.77 | 0.64 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.55 | 701 | 20241213 | 25.39 | 1099 | -20.02 | 20250102 | 714 | 23.11 | 20250110 | 3595 | -75.55 | 20240226 | 701 | 25.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20250113 | 160917 | 57 | 100.00 | KONEX | N | N | N | N | N | 784 | 68 | 2 | 9.50 | 742619 | 1016 | 26.20 | 789 | 789 | 730 | 823 | 609 | 716 | 730.92 | 0.00 | 0 | 0 | 961 | 838 | 776 | 653 | 591 | 807 | 622 | 53 | 107 | 500 | 420 | 1 | 1 | 10587170 | 83 | -2.47 | 0.57 | 12 | 0.01 | -317.00 | 1373.00 | 3595 | 20240226 | -78.19 | 701 | 20241213 | 11.84 | 1099 | -28.66 | 20250102 | 714 | 9.80 | 20250110 | 3595 | -78.19 | 20240226 | 701 | 11.84 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20250113 | 150922 | 57 | 100.00 | KONEX | N | N | N | N | N | 784 | 68 | 2 | 9.50 | 742619 | 1016 | 26.20 | 789 | 789 | 730 | 823 | 609 | 716 | 730.92 | 0.00 | 0 | 0 | 961 | 838 | 776 | 653 | 591 | 807 | 622 | 53 | 107 | 500 | 420 | 1 | 1 | 10587170 | 83 | -2.47 | 0.57 | 12 | 0.01 | -317.00 | 1373.00 | 3595 | 20240226 | -78.19 | 701 | 20241213 | 11.84 | 1099 | -28.66 | 20250102 | 714 | 9.80 | 20250110 | 3595 | -78.19 | 20240226 | 701 | 11.84 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20250113 | 140859 | 57 | 100.00 | KONEX | N | N | N | N | N | 789 | 73 | 2 | 10.20 | 11835 | 15 | 0.39 | 789 | 789 | 789 | 823 | 609 | 716 | 789.00 | 0.00 | 0 | 0 | 961 | 838 | 776 | 653 | 591 | 807 | 622 | 53 | 107 | 500 | 420 | 1 | 1 | 10587170 | 84 | -2.49 | 0.57 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.05 | 701 | 20241213 | 12.55 | 1099 | -28.21 | 20250102 | 714 | 10.50 | 20250110 | 3595 | -78.05 | 20240226 | 701 | 12.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20250113 | 130909 | 57 | 100.00 | KONEX | N | N | N | N | N | 789 | 73 | 2 | 10.20 | 11835 | 15 | 0.39 | 789 | 789 | 789 | 823 | 609 | 716 | 789.00 | 0.00 | 0 | 0 | 961 | 838 | 776 | 653 | 591 | 807 | 622 | 53 | 107 | 500 | 420 | 1 | 1 | 10587170 | 84 | -2.49 | 0.57 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.05 | 701 | 20241213 | 12.55 | 1099 | -28.21 | 20250102 | 714 | 10.50 | 20250110 | 3595 | -78.05 | 20240226 | 701 | 12.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20250113 | 120912 | 57 | 100.00 | KONEX | N | N | N | N | N | 789 | 73 | 2 | 10.20 | 11835 | 15 | 0.39 | 789 | 789 | 789 | 823 | 609 | 716 | 789.00 | 0.00 | 0 | 0 | 961 | 838 | 776 | 653 | 591 | 807 | 622 | 53 | 107 | 500 | 420 | 1 | 1 | 10587170 | 84 | -2.49 | 0.57 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.05 | 701 | 20241213 | 12.55 | 1099 | -28.21 | 20250102 | 714 | 10.50 | 20250110 | 3595 | -78.05 | 20240226 | 701 | 12.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20250113 | 110910 | 57 | 100.00 | KONEX | N | N | N | N | N | 789 | 73 | 2 | 10.20 | 11835 | 15 | 0.39 | 789 | 789 | 789 | 823 | 609 | 716 | 789.00 | 0.00 | 0 | 0 | 961 | 838 | 776 | 653 | 591 | 807 | 622 | 53 | 107 | 500 | 420 | 1 | 1 | 10587170 | 84 | -2.49 | 0.57 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.05 | 701 | 20241213 | 12.55 | 1099 | -28.21 | 20250102 | 714 | 10.50 | 20250110 | 3595 | -78.05 | 20240226 | 701 | 12.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20250113 | 100910 | 57 | 100.00 | KONEX | N | N | N | N | N | 789 | 73 | 2 | 10.20 | 11835 | 15 | 0.39 | 789 | 789 | 789 | 823 | 609 | 716 | 789.00 | 0.00 | 0 | 0 | 961 | 838 | 776 | 653 | 591 | 807 | 622 | 53 | 107 | 500 | 420 | 1 | 1 | 10587170 | 84 | -2.49 | 0.57 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.05 | 701 | 20241213 | 12.55 | 1099 | -28.21 | 20250102 | 714 | 10.50 | 20250110 | 3595 | -78.05 | 20240226 | 701 | 12.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20250113 | 090915 | 57 | 100.00 | KONEX | N | N | N | N | N | 789 | 73 | 2 | 10.20 | 11835 | 15 | 0.39 | 789 | 789 | 789 | 823 | 609 | 716 | 789.00 | 0.00 | 0 | 0 | 961 | 838 | 776 | 653 | 591 | 807 | 622 | 53 | 107 | 500 | 420 | 1 | 1 | 10587170 | 84 | -2.49 | 0.57 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -78.05 | 701 | 20241213 | 12.55 | 1099 | -28.21 | 20250102 | 714 | 10.50 | 20250110 | 3595 | -78.05 | 20240226 | 701 | 12.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20250110 | 160851 | 57 | 100.00 | KONEX | N | N | N | N | N | 716 | -80 | 5 | -10.05 | 2801990 | 3878 | 110.64 | 796 | 899 | 714 | 915 | 677 | 796 | 722.53 | 0.00 | 0 | 0 | 962 | 879 | 816 | 733 | 670 | 847 | 701 | 53 | 119 | 500 | 470 | 1 | 1 | 10587170 | 76 | -2.26 | 0.52 | 12 | 0.04 | -317.00 | 1373.00 | 3595 | 20240226 | -80.08 | 701 | 20241213 | 2.14 | 1099 | -34.85 | 20250102 | 714 | 0.28 | 20250110 | 3595 | -80.08 | 20240226 | 701 | 2.14 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20250110 | 150900 | 57 | 100.00 | KONEX | N | N | N | N | N | 785 | -11 | 5 | -1.38 | 2245380 | 3101 | 88.47 | 796 | 899 | 714 | 915 | 677 | 796 | 724.08 | 0.00 | 0 | 0 | 962 | 879 | 816 | 733 | 670 | 847 | 701 | 53 | 119 | 500 | 470 | 1 | 1 | 10587170 | 83 | -2.48 | 0.57 | 12 | 0.03 | -317.00 | 1373.00 | 3595 | 20240226 | -78.16 | 701 | 20241213 | 11.98 | 1099 | -28.57 | 20250102 | 714 | 9.94 | 20250110 | 3595 | -78.16 | 20240226 | 701 | 11.98 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20250110 | 140905 | 57 | 100.00 | KONEX | N | N | N | N | N | 791 | -5 | 5 | -0.63 | 1528312 | 2101 | 59.94 | 796 | 899 | 714 | 915 | 677 | 796 | 727.42 | 0.00 | 0 | 0 | 962 | 879 | 816 | 733 | 670 | 847 | 701 | 53 | 119 | 500 | 470 | 1 | 1 | 10587170 | 84 | -2.50 | 0.58 | 12 | 0.02 | -317.00 | 1373.00 | 3595 | 20240226 | -78.00 | 701 | 20241213 | 12.84 | 1099 | -28.03 | 20250102 | 714 | 10.78 | 20250110 | 3595 | -78.00 | 20240226 | 701 | 12.84 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20250110 | 130905 | 57 | 100.00 | KONEX | N | N | N | N | N | 869 | 73 | 2 | 9.17 | 175983 | 219 | 6.25 | 796 | 899 | 796 | 915 | 677 | 796 | 803.58 | 0.00 | 0 | 0 | 962 | 879 | 816 | 733 | 670 | 847 | 701 | 53 | 119 | 500 | 470 | 1 | 1 | 10587170 | 92 | -2.74 | 0.63 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.83 | 701 | 20241213 | 23.97 | 1099 | -20.93 | 20250102 | 753 | 15.41 | 20250109 | 3595 | -75.83 | 20240226 | 701 | 23.97 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20250110 | 120906 | 57 | 100.00 | KONEX | N | N | N | N | N | 869 | 73 | 2 | 9.17 | 175983 | 219 | 6.25 | 796 | 899 | 796 | 915 | 677 | 796 | 803.58 | 0.00 | 0 | 0 | 962 | 879 | 816 | 733 | 670 | 847 | 701 | 53 | 119 | 500 | 470 | 1 | 1 | 10587170 | 92 | -2.74 | 0.63 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.83 | 701 | 20241213 | 23.97 | 1099 | -20.93 | 20250102 | 753 | 15.41 | 20250109 | 3595 | -75.83 | 20240226 | 701 | 23.97 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20250110 | 110904 | 57 | 100.00 | KONEX | N | N | N | N | N | 869 | 73 | 2 | 9.17 | 175983 | 219 | 6.25 | 796 | 899 | 796 | 915 | 677 | 796 | 803.58 | 0.00 | 0 | 0 | 962 | 879 | 816 | 733 | 670 | 847 | 701 | 53 | 119 | 500 | 470 | 1 | 1 | 10587170 | 92 | -2.74 | 0.63 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.83 | 701 | 20241213 | 23.97 | 1099 | -20.93 | 20250102 | 753 | 15.41 | 20250109 | 3595 | -75.83 | 20240226 | 701 | 23.97 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20250110 | 100902 | 57 | 100.00 | KONEX | N | N | N | N | N | 869 | 73 | 2 | 9.17 | 175983 | 219 | 6.25 | 796 | 899 | 796 | 915 | 677 | 796 | 803.58 | 0.00 | 0 | 0 | 962 | 879 | 816 | 733 | 670 | 847 | 701 | 53 | 119 | 500 | 470 | 1 | 1 | 10587170 | 92 | -2.74 | 0.63 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.83 | 701 | 20241213 | 23.97 | 1099 | -20.93 | 20250102 | 753 | 15.41 | 20250109 | 3595 | -75.83 | 20240226 | 701 | 23.97 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20250110 | 090906 | 57 | 100.00 | KONEX | N | N | N | N | N | 879 | 83 | 2 | 10.43 | 94245 | 117 | 3.34 | 796 | 899 | 796 | 915 | 677 | 796 | 805.51 | 0.00 | 0 | 0 | 962 | 879 | 816 | 733 | 670 | 847 | 701 | 53 | 119 | 500 | 470 | 1 | 1 | 10587170 | 93 | -2.77 | 0.64 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -75.55 | 701 | 20241213 | 25.39 | 1099 | -20.02 | 20250102 | 753 | 16.73 | 20250109 | 3595 | -75.55 | 20240226 | 701 | 25.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20250109 | 160857 | 57 | 100.00 | KONEX | N | N | N | N | N | 796 | -51 | 5 | -6.02 | 2695612 | 3505 | 828.61 | 899 | 899 | 753 | 974 | 720 | 847 | 769.08 | 0.00 | 0 | 0 | 916 | 881 | 864 | 829 | 812 | 873 | 821 | 53 | 127 | 500 | 500 | 1 | 1 | 10587170 | 84 | -2.51 | 0.58 | 12 | 0.03 | -317.00 | 1373.00 | 3595 | 20240226 | -77.86 | 701 | 20241213 | 13.55 | 1099 | -27.57 | 20250102 | 753 | 5.71 | 20250109 | 3595 | -77.86 | 20240226 | 701 | 13.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20250109 | 150852 | 57 | 100.00 | KONEX | N | N | N | N | N | 796 | -51 | 5 | -6.02 | 2695612 | 3505 | 828.61 | 899 | 899 | 753 | 974 | 720 | 847 | 769.08 | 0.00 | 0 | 0 | 916 | 881 | 864 | 829 | 812 | 873 | 821 | 53 | 127 | 500 | 500 | 1 | 1 | 10587170 | 84 | -2.51 | 0.58 | 12 | 0.03 | -317.00 | 1373.00 | 3595 | 20240226 | -77.86 | 701 | 20241213 | 13.55 | 1099 | -27.57 | 20250102 | 753 | 5.71 | 20250109 | 3595 | -77.86 | 20240226 | 701 | 13.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20250109 | 140900 | 57 | 100.00 | KONEX | N | N | N | N | N | 796 | -51 | 5 | -6.02 | 2695612 | 3505 | 828.61 | 899 | 899 | 753 | 974 | 720 | 847 | 769.08 | 0.00 | 0 | 0 | 916 | 881 | 864 | 829 | 812 | 873 | 821 | 53 | 127 | 500 | 500 | 1 | 1 | 10587170 | 84 | -2.51 | 0.58 | 12 | 0.03 | -317.00 | 1373.00 | 3595 | 20240226 | -77.86 | 701 | 20241213 | 13.55 | 1099 | -27.57 | 20250102 | 753 | 5.71 | 20250109 | 3595 | -77.86 | 20240226 | 701 | 13.55 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20250109 | 130859 | 57 | 100.00 | KONEX | N | N | N | N | N | 797 | -50 | 5 | -5.90 | 960061 | 1273 | 300.95 | 899 | 899 | 753 | 974 | 720 | 847 | 754.17 | 0.00 | 0 | 0 | 916 | 881 | 864 | 829 | 812 | 873 | 821 | 53 | 127 | 500 | 500 | 1 | 1 | 10587170 | 84 | -2.51 | 0.58 | 12 | 0.01 | -317.00 | 1373.00 | 3595 | 20240226 | -77.83 | 701 | 20241213 | 13.69 | 1099 | -27.48 | 20250102 | 753 | 5.84 | 20250109 | 3595 | -77.83 | 20240226 | 701 | 13.69 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20250109 | 120859 | 57 | 100.00 | KONEX | N | N | N | N | N | 797 | -50 | 5 | -5.90 | 960061 | 1273 | 300.95 | 899 | 899 | 753 | 974 | 720 | 847 | 754.17 | 0.00 | 0 | 0 | 916 | 881 | 864 | 829 | 812 | 873 | 821 | 53 | 127 | 500 | 500 | 1 | 1 | 10587170 | 84 | -2.51 | 0.58 | 12 | 0.01 | -317.00 | 1373.00 | 3595 | 20240226 | -77.83 | 701 | 20241213 | 13.69 | 1099 | -27.48 | 20250102 | 753 | 5.84 | 20250109 | 3595 | -77.83 | 20240226 | 701 | 13.69 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20250109 | 110904 | 57 | 100.00 | KONEX | N | N | N | N | N | 797 | -50 | 5 | -5.90 | 952091 | 1263 | 298.58 | 899 | 899 | 753 | 974 | 720 | 847 | 753.83 | 0.00 | 0 | 0 | 916 | 881 | 864 | 829 | 812 | 873 | 821 | 53 | 127 | 500 | 500 | 1 | 1 | 10587170 | 84 | -2.51 | 0.58 | 12 | 0.01 | -317.00 | 1373.00 | 3595 | 20240226 | -77.83 | 701 | 20241213 | 13.69 | 1099 | -27.48 | 20250102 | 753 | 5.84 | 20250109 | 3595 | -77.83 | 20240226 | 701 | 13.69 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20250109 | 100901 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 52 | 2 | 6.14 | 1798 | 2 | 0.47 | 899 | 899 | 899 | 974 | 720 | 847 | 899.00 | 0.00 | 0 | 0 | 916 | 881 | 864 | 829 | 812 | 873 | 821 | 53 | 127 | 500 | 500 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -74.99 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 755 | 19.07 | 20250103 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20250109 | 090905 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 52 | 2 | 6.14 | 1798 | 2 | 0.47 | 899 | 899 | 899 | 974 | 720 | 847 | 899.00 | 0.00 | 0 | 0 | 916 | 881 | 864 | 829 | 812 | 873 | 821 | 53 | 127 | 500 | 500 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3595 | 20240226 | -74.99 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 755 | 19.07 | 20250103 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20250108 | 160853 | 57 | 100.00 | KONEX | N | N | N | N | N | 847 | -12 | 5 | -1.40 | 358340 | 423 | 32.00 | 899 | 899 | 847 | 987 | 731 | 859 | 847.14 | 0.00 | 0 | 0 | 979 | 919 | 840 | 780 | 701 | 879 | 740 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 90 | -2.67 | 0.62 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -77.83 | 701 | 20241213 | 20.83 | 1099 | -22.93 | 20250102 | 755 | 12.19 | 20250103 | 3595 | -76.44 | 20240226 | 701 | 20.83 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20250108 | 150856 | 57 | 100.00 | KONEX | N | N | N | N | N | 854 | -5 | 5 | -0.58 | 1753 | 2 | 0.15 | 899 | 899 | 854 | 987 | 731 | 859 | 876.50 | 0.00 | 0 | 0 | 979 | 919 | 840 | 780 | 701 | 879 | 740 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 90 | -2.69 | 0.62 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -77.64 | 701 | 20241213 | 21.83 | 1099 | -22.29 | 20250102 | 755 | 13.11 | 20250103 | 3595 | -76.24 | 20240226 | 701 | 21.83 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20250108 | 140858 | 57 | 100.00 | KONEX | N | N | N | N | N | 854 | -5 | 5 | -0.58 | 1753 | 2 | 0.15 | 899 | 899 | 854 | 987 | 731 | 859 | 876.50 | 0.00 | 0 | 0 | 979 | 919 | 840 | 780 | 701 | 879 | 740 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 90 | -2.69 | 0.62 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -77.64 | 701 | 20241213 | 21.83 | 1099 | -22.29 | 20250102 | 755 | 13.11 | 20250103 | 3595 | -76.24 | 20240226 | 701 | 21.83 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20250108 | 130857 | 57 | 100.00 | KONEX | N | N | N | N | N | 854 | -5 | 5 | -0.58 | 1753 | 2 | 0.15 | 899 | 899 | 854 | 987 | 731 | 859 | 876.50 | 0.00 | 0 | 0 | 979 | 919 | 840 | 780 | 701 | 879 | 740 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 90 | -2.69 | 0.62 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -77.64 | 701 | 20241213 | 21.83 | 1099 | -22.29 | 20250102 | 755 | 13.11 | 20250103 | 3595 | -76.24 | 20240226 | 701 | 21.83 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20250108 | 120853 | 57 | 100.00 | KONEX | N | N | N | N | N | 854 | -5 | 5 | -0.58 | 1753 | 2 | 0.15 | 899 | 899 | 854 | 987 | 731 | 859 | 876.50 | 0.00 | 0 | 0 | 979 | 919 | 840 | 780 | 701 | 879 | 740 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 90 | -2.69 | 0.62 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -77.64 | 701 | 20241213 | 21.83 | 1099 | -22.29 | 20250102 | 755 | 13.11 | 20250103 | 3595 | -76.24 | 20240226 | 701 | 21.83 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20250108 | 110855 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 40 | 2 | 4.66 | 899 | 1 | 0.08 | 899 | 899 | 899 | 987 | 731 | 859 | 899.00 | 0.00 | 0 | 0 | 979 | 919 | 840 | 780 | 701 | 879 | 740 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -76.47 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 755 | 19.07 | 20250103 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20250108 | 100856 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 40 | 2 | 4.66 | 899 | 1 | 0.08 | 899 | 899 | 899 | 987 | 731 | 859 | 899.00 | 0.00 | 0 | 0 | 979 | 919 | 840 | 780 | 701 | 879 | 740 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -76.47 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 755 | 19.07 | 20250103 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20250108 | 090856 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 40 | 2 | 4.66 | 899 | 1 | 0.08 | 899 | 899 | 899 | 987 | 731 | 859 | 899.00 | 0.00 | 0 | 0 | 979 | 919 | 840 | 780 | 701 | 879 | 740 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -76.47 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 755 | 19.07 | 20250103 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20250107 | 160848 | 57 | 100.00 | KONEX | N | N | N | N | N | 859 | -25 | 5 | -2.83 | 1155309 | 1322 | 590.18 | 884 | 900 | 761 | 1016 | 752 | 884 | 873.91 | 0.00 | 0 | 0 | 1076 | 980 | 890 | 794 | 704 | 935 | 749 | 53 | 132 | 500 | 530 | 1 | 1 | 10587170 | 91 | -2.71 | 0.63 | 12 | 0.01 | -317.00 | 1373.00 | 3820 | 20231228 | -77.51 | 701 | 20241213 | 22.54 | 1099 | -21.84 | 20250102 | 755 | 13.77 | 20250103 | 3595 | -76.11 | 20240226 | 701 | 22.54 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20250107 | 150849 | 57 | 100.00 | KONEX | N | N | N | N | N | 869 | -15 | 5 | -1.70 | 1113783 | 1273 | 568.30 | 884 | 900 | 761 | 1016 | 752 | 884 | 874.93 | 0.00 | 0 | 0 | 1076 | 980 | 890 | 794 | 704 | 935 | 749 | 53 | 132 | 500 | 530 | 1 | 1 | 10587170 | 92 | -2.74 | 0.63 | 12 | 0.01 | -317.00 | 1373.00 | 3820 | 20231228 | -77.25 | 701 | 20241213 | 23.97 | 1099 | -20.93 | 20250102 | 755 | 15.10 | 20250103 | 3595 | -75.83 | 20240226 | 701 | 23.97 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20250107 | 140848 | 57 | 100.00 | KONEX | N | N | N | N | N | 874 | -10 | 5 | -1.13 | 942417 | 1071 | 478.12 | 884 | 900 | 761 | 1016 | 752 | 884 | 879.94 | 0.00 | 0 | 0 | 1076 | 980 | 890 | 794 | 704 | 935 | 749 | 53 | 132 | 500 | 530 | 1 | 1 | 10587170 | 93 | -2.76 | 0.64 | 12 | 0.01 | -317.00 | 1373.00 | 3820 | 20231228 | -77.12 | 701 | 20241213 | 24.68 | 1099 | -20.47 | 20250102 | 755 | 15.76 | 20250103 | 3595 | -75.69 | 20240226 | 701 | 24.68 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20250107 | 130848 | 57 | 100.00 | KONEX | N | N | N | N | N | 800 | -84 | 5 | -9.50 | 915799 | 1039 | 463.84 | 884 | 900 | 800 | 1016 | 752 | 884 | 881.42 | 0.00 | 0 | 0 | 1076 | 980 | 890 | 794 | 704 | 935 | 749 | 53 | 132 | 500 | 530 | 1 | 1 | 10587170 | 85 | -2.52 | 0.58 | 12 | 0.01 | -317.00 | 1373.00 | 3820 | 20231228 | -79.06 | 701 | 20241213 | 14.12 | 1099 | -27.21 | 20250102 | 755 | 5.96 | 20250103 | 3595 | -77.75 | 20240226 | 701 | 14.12 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20250107 | 120848 | 57 | 100.00 | KONEX | N | N | N | N | N | 879 | -5 | 5 | -0.57 | 890199 | 1007 | 449.55 | 884 | 900 | 879 | 1016 | 752 | 884 | 884.01 | 0.00 | 0 | 0 | 1076 | 980 | 890 | 794 | 704 | 935 | 749 | 53 | 132 | 500 | 530 | 1 | 1 | 10587170 | 93 | -2.77 | 0.64 | 12 | 0.01 | -317.00 | 1373.00 | 3820 | 20231228 | -76.99 | 701 | 20241213 | 25.39 | 1099 | -20.02 | 20250102 | 755 | 16.42 | 20250103 | 3595 | -75.55 | 20240226 | 701 | 25.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20250107 | 110845 | 57 | 100.00 | KONEX | N | N | N | N | N | 884 | 0 | 3 | 0.00 | 889320 | 1006 | 449.11 | 884 | 900 | 884 | 1016 | 752 | 884 | 884.02 | 0.00 | 0 | 0 | 1076 | 980 | 890 | 794 | 704 | 935 | 749 | 53 | 132 | 500 | 530 | 1 | 1 | 10587170 | 94 | -2.79 | 0.64 | 12 | 0.01 | -317.00 | 1373.00 | 3820 | 20231228 | -76.86 | 701 | 20241213 | 26.11 | 1099 | -19.56 | 20250102 | 755 | 17.09 | 20250103 | 3595 | -75.41 | 20240226 | 701 | 26.11 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20250107 | 100850 | 57 | 100.00 | KONEX | N | N | N | N | N | 884 | 0 | 3 | 0.00 | 889320 | 1006 | 449.11 | 884 | 900 | 884 | 1016 | 752 | 884 | 884.02 | 0.00 | 0 | 0 | 1076 | 980 | 890 | 794 | 704 | 935 | 749 | 53 | 132 | 500 | 530 | 1 | 1 | 10587170 | 94 | -2.79 | 0.64 | 12 | 0.01 | -317.00 | 1373.00 | 3820 | 20231228 | -76.86 | 701 | 20241213 | 26.11 | 1099 | -19.56 | 20250102 | 755 | 17.09 | 20250103 | 3595 | -75.41 | 20240226 | 701 | 26.11 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20250107 | 090852 | 57 | 100.00 | KONEX | N | N | N | N | N | 900 | 16 | 2 | 1.81 | 884900 | 1001 | 446.88 | 884 | 900 | 884 | 1016 | 752 | 884 | 884.02 | 0.00 | 0 | 0 | 1076 | 980 | 890 | 794 | 704 | 935 | 749 | 53 | 132 | 500 | 530 | 1 | 1 | 10587170 | 95 | -2.84 | 0.66 | 12 | 0.01 | -317.00 | 1373.00 | 3820 | 20231228 | -76.44 | 701 | 20241213 | 28.39 | 1099 | -18.11 | 20250102 | 755 | 19.21 | 20250103 | 3595 | -74.97 | 20240226 | 701 | 28.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20250106 | 160838 | 57 | 100.00 | KONEX | N | N | N | N | N | 884 | 25 | 2 | 2.91 | 211621 | 224 | 2.69 | 899 | 986 | 800 | 987 | 731 | 859 | 944.74 | 0.00 | 0 | 0 | 981 | 919 | 837 | 775 | 693 | 879 | 735 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 94 | -2.79 | 0.64 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -76.86 | 701 | 20241213 | 26.11 | 1099 | -19.56 | 20250102 | 755 | 17.09 | 20250103 | 3595 | -75.41 | 20240226 | 701 | 26.11 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20250106 | 150838 | 57 | 100.00 | KONEX | N | N | N | N | N | 896 | 37 | 2 | 4.31 | 203665 | 215 | 2.58 | 899 | 986 | 800 | 987 | 731 | 859 | 947.28 | 0.00 | 0 | 0 | 981 | 919 | 837 | 775 | 693 | 879 | 735 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.83 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -76.54 | 701 | 20241213 | 27.82 | 1099 | -18.47 | 20250102 | 755 | 18.68 | 20250103 | 3595 | -75.08 | 20240226 | 701 | 27.82 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20250106 | 140839 | 57 | 100.00 | KONEX | N | N | N | N | N | 896 | 37 | 2 | 4.31 | 203665 | 215 | 2.58 | 899 | 986 | 800 | 987 | 731 | 859 | 947.28 | 0.00 | 0 | 0 | 981 | 919 | 837 | 775 | 693 | 879 | 735 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.83 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -76.54 | 701 | 20241213 | 27.82 | 1099 | -18.47 | 20250102 | 755 | 18.68 | 20250103 | 3595 | -75.08 | 20240226 | 701 | 27.82 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20250106 | 130831 | 57 | 100.00 | KONEX | N | N | N | N | N | 896 | 37 | 2 | 4.31 | 203665 | 215 | 2.58 | 899 | 986 | 800 | 987 | 731 | 859 | 947.28 | 0.00 | 0 | 0 | 981 | 919 | 837 | 775 | 693 | 879 | 735 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 95 | -2.83 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -76.54 | 701 | 20241213 | 27.82 | 1099 | -18.47 | 20250102 | 755 | 18.68 | 20250103 | 3595 | -75.08 | 20240226 | 701 | 27.82 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20250106 | 120835 | 57 | 100.00 | KONEX | N | N | N | N | N | 978 | 119 | 2 | 13.85 | 202769 | 214 | 2.57 | 899 | 986 | 800 | 987 | 731 | 859 | 947.52 | 0.00 | 0 | 0 | 981 | 919 | 837 | 775 | 693 | 879 | 735 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 104 | -3.09 | 0.71 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -74.40 | 701 | 20241213 | 39.51 | 1099 | -11.01 | 20250102 | 755 | 29.54 | 20250103 | 3595 | -72.80 | 20240226 | 701 | 39.51 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20250106 | 110833 | 57 | 100.00 | KONEX | N | N | N | N | N | 978 | 119 | 2 | 13.85 | 202769 | 214 | 2.57 | 899 | 986 | 800 | 987 | 731 | 859 | 947.52 | 0.00 | 0 | 0 | 981 | 919 | 837 | 775 | 693 | 879 | 735 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 104 | -3.09 | 0.71 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -74.40 | 701 | 20241213 | 39.51 | 1099 | -11.01 | 20250102 | 755 | 29.54 | 20250103 | 3595 | -72.80 | 20240226 | 701 | 39.51 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20250106 | 100831 | 57 | 100.00 | KONEX | N | N | N | N | N | 978 | 119 | 2 | 13.85 | 202769 | 214 | 2.57 | 899 | 986 | 800 | 987 | 731 | 859 | 947.52 | 0.00 | 0 | 0 | 981 | 919 | 837 | 775 | 693 | 879 | 735 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 104 | -3.09 | 0.71 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -74.40 | 701 | 20241213 | 39.51 | 1099 | -11.01 | 20250102 | 755 | 29.54 | 20250103 | 3595 | -72.80 | 20240226 | 701 | 39.51 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20250106 | 090831 | 57 | 100.00 | KONEX | N | N | N | N | N | 986 | 127 | 2 | 14.78 | 193791 | 203 | 2.44 | 899 | 986 | 859 | 987 | 731 | 859 | 954.64 | 0.00 | 0 | 0 | 981 | 919 | 837 | 775 | 693 | 879 | 735 | 53 | 128 | 500 | 510 | 1 | 1 | 10587170 | 104 | -3.11 | 0.72 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -74.19 | 701 | 20241213 | 40.66 | 1099 | -10.28 | 20250102 | 755 | 30.60 | 20250103 | 3595 | -72.57 | 20240226 | 701 | 40.66 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20250103 | 160828 | 57 | 100.00 | KONEX | N | N | N | N | N | 859 | -29 | 5 | -3.27 | 6397980 | 8327 | 97.30 | 899 | 899 | 755 | 1021 | 755 | 888 | 768.34 | 0.00 | 0 | 0 | 1202 | 1045 | 942 | 785 | 682 | 993 | 733 | 53 | 133 | 500 | 530 | 1 | 1 | 10587170 | 91 | -2.71 | 0.63 | 12 | 0.08 | -317.00 | 1373.00 | 3820 | 20231228 | -77.51 | 701 | 20241213 | 22.54 | 1099 | -21.84 | 20250102 | 755 | 13.77 | 20250103 | 3595 | -76.11 | 20240226 | 701 | 22.54 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20250103 | 150830 | 57 | 100.00 | KONEX | N | N | N | N | N | 879 | -9 | 5 | -1.01 | 5882580 | 7727 | 90.29 | 899 | 899 | 755 | 1021 | 755 | 888 | 761.30 | 0.00 | 0 | 0 | 1202 | 1045 | 942 | 785 | 682 | 993 | 733 | 53 | 133 | 500 | 530 | 1 | 1 | 10587170 | 93 | -2.77 | 0.64 | 12 | 0.07 | -317.00 | 1373.00 | 3820 | 20231228 | -76.99 | 701 | 20241213 | 25.39 | 1099 | -20.02 | 20250102 | 755 | 16.42 | 20250103 | 3595 | -75.55 | 20240226 | 701 | 25.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20250103 | 140831 | 57 | 100.00 | KONEX | N | N | N | N | N | 879 | -9 | 5 | -1.01 | 5882580 | 7727 | 90.29 | 899 | 899 | 755 | 1021 | 755 | 888 | 761.30 | 0.00 | 0 | 0 | 1202 | 1045 | 942 | 785 | 682 | 993 | 733 | 53 | 133 | 500 | 530 | 1 | 1 | 10587170 | 93 | -2.77 | 0.64 | 12 | 0.07 | -317.00 | 1373.00 | 3820 | 20231228 | -76.99 | 701 | 20241213 | 25.39 | 1099 | -20.02 | 20250102 | 755 | 16.42 | 20250103 | 3595 | -75.55 | 20240226 | 701 | 25.39 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20250103 | 130830 | 57 | 100.00 | KONEX | N | N | N | N | N | 897 | 9 | 2 | 1.01 | 3777407 | 4955 | 57.90 | 899 | 899 | 755 | 1021 | 755 | 888 | 762.34 | 0.00 | 0 | 0 | 1202 | 1045 | 942 | 785 | 682 | 993 | 733 | 53 | 133 | 500 | 530 | 1 | 1 | 10587170 | 95 | -2.83 | 0.65 | 12 | 0.05 | -317.00 | 1373.00 | 3820 | 20231228 | -76.52 | 701 | 20241213 | 27.96 | 1099 | -18.38 | 20250102 | 755 | 18.81 | 20250103 | 3595 | -75.05 | 20240226 | 701 | 27.96 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20250103 | 120829 | 57 | 100.00 | KONEX | N | N | N | N | N | 897 | 9 | 2 | 1.01 | 3777407 | 4955 | 57.90 | 899 | 899 | 755 | 1021 | 755 | 888 | 762.34 | 0.00 | 0 | 0 | 1202 | 1045 | 942 | 785 | 682 | 993 | 733 | 53 | 133 | 500 | 530 | 1 | 1 | 10587170 | 95 | -2.83 | 0.65 | 12 | 0.05 | -317.00 | 1373.00 | 3820 | 20231228 | -76.52 | 701 | 20241213 | 27.96 | 1099 | -18.38 | 20250102 | 755 | 18.81 | 20250103 | 3595 | -75.05 | 20240226 | 701 | 27.96 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20250103 | 110829 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 11 | 2 | 1.24 | 3462 | 4 | 0.05 | 899 | 899 | 765 | 1021 | 755 | 888 | 865.50 | 0.00 | 0 | 0 | 1202 | 1045 | 942 | 785 | 682 | 993 | 733 | 53 | 133 | 500 | 530 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -76.47 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 765 | 17.52 | 20250103 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20250103 | 100827 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 11 | 2 | 1.24 | 3462 | 4 | 0.05 | 899 | 899 | 765 | 1021 | 755 | 888 | 865.50 | 0.00 | 0 | 0 | 1202 | 1045 | 942 | 785 | 682 | 993 | 733 | 53 | 133 | 500 | 530 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -76.47 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 765 | 17.52 | 20250103 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20250103 | 090831 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 11 | 2 | 1.24 | 1798 | 2 | 0.02 | 899 | 899 | 899 | 1021 | 755 | 888 | 899.00 | 0.00 | 0 | 0 | 1202 | 1045 | 942 | 785 | 682 | 993 | 733 | 53 | 133 | 500 | 530 | 1 | 1 | 10587170 | 95 | -2.84 | 0.65 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -76.47 | 701 | 20241213 | 28.25 | 1099 | -18.20 | 20250102 | 839 | 7.15 | 20250102 | 3595 | -74.99 | 20240226 | 701 | 28.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20250102 | 160820 | 57 | 100.00 | KONEX | N | N | N | N | N | 888 | -99 | 5 | -10.03 | 7202334 | 8558 | 2097.55 | 1099 | 1099 | 839 | 1135 | 839 | 987 | 841.59 | 0.00 | 0 | 0 | 1149 | 1068 | 917 | 836 | 685 | 992 | 760 | 53 | 148 | 500 | 590 | 1 | 1 | 10587170 | 94 | -2.80 | 0.65 | 12 | 0.08 | -317.00 | 1373.00 | 3820 | 20231228 | -76.75 | 701 | 20241213 | 26.68 | 1099 | -19.20 | 20250102 | 839 | 5.84 | 20250102 | 3595 | -75.30 | 20240226 | 701 | 26.68 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 131 | 20250102 | 150822 | 57 | 100.00 | KONEX | N | N | N | N | N | 892 | -95 | 5 | -9.63 | 6953841 | 8278 | 2028.92 | 1099 | 1099 | 839 | 1135 | 839 | 987 | 840.04 | 0.00 | 0 | 0 | 1149 | 1068 | 917 | 836 | 685 | 992 | 760 | 53 | 148 | 500 | 590 | 1 | 1 | 10587170 | 94 | -2.81 | 0.65 | 12 | 0.08 | -317.00 | 1373.00 | 3820 | 20231228 | -76.65 | 701 | 20241213 | 27.25 | 1099 | -18.84 | 20250102 | 839 | 6.32 | 20250102 | 3595 | -75.19 | 20240226 | 701 | 27.25 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 132 | 20250102 | 140819 | 57 | 100.00 | KONEX | N | N | N | N | N | 839 | -148 | 4 | -14.99 | 5015583 | 5969 | 1462.99 | 1099 | 1099 | 839 | 1135 | 839 | 987 | 840.27 | 0.00 | 0 | 0 | 1149 | 1068 | 917 | 836 | 685 | 992 | 760 | 53 | 148 | 500 | 590 | 1 | 1 | 10587170 | 89 | -2.65 | 0.61 | 12 | 0.06 | -317.00 | 1373.00 | 3820 | 20231228 | -78.04 | 701 | 20241213 | 19.69 | 1099 | -23.66 | 20250102 | 839 | 0.00 | 20250102 | 3595 | -76.66 | 20240226 | 701 | 19.69 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 133 | 20250102 | 130822 | 57 | 100.00 | KONEX | N | N | N | N | N | 839 | -148 | 4 | -14.99 | 4666503 | 5553 | 1361.03 | 1099 | 1099 | 839 | 1135 | 839 | 987 | 840.36 | 0.00 | 0 | 0 | 1149 | 1068 | 917 | 836 | 685 | 992 | 760 | 53 | 148 | 500 | 590 | 1 | 1 | 10587170 | 89 | -2.65 | 0.61 | 12 | 0.05 | -317.00 | 1373.00 | 3820 | 20231228 | -78.04 | 701 | 20241213 | 19.69 | 1099 | -23.66 | 20250102 | 839 | 0.00 | 20250102 | 3595 | -76.66 | 20240226 | 701 | 19.69 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 134 | 20250102 | 120819 | 57 | 100.00 | KONEX | N | N | N | N | N | 839 | -148 | 4 | -14.99 | 1131635 | 1341 | 328.68 | 1099 | 1099 | 839 | 1135 | 839 | 987 | 843.87 | 0.00 | 0 | 0 | 1149 | 1068 | 917 | 836 | 685 | 992 | 760 | 53 | 148 | 500 | 590 | 1 | 1 | 10587170 | 89 | -2.65 | 0.61 | 12 | 0.01 | -317.00 | 1373.00 | 3820 | 20231228 | -78.04 | 701 | 20241213 | 19.69 | 1099 | -23.66 | 20250102 | 839 | 0.00 | 20250102 | 3595 | -76.66 | 20240226 | 701 | 19.69 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20250102 | 110810 | 57 | 100.00 | KONEX | N | N | N | N | N | 994 | 7 | 2 | 0.71 | 33593 | 35 | 8.58 | 1099 | 1099 | 842 | 1135 | 839 | 987 | 959.80 | 0.00 | 0 | 0 | 1149 | 1068 | 917 | 836 | 685 | 992 | 760 | 53 | 148 | 500 | 590 | 1 | 1 | 10587170 | 105 | -3.14 | 0.72 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -73.98 | 701 | 20241213 | 41.80 | 1099 | -9.55 | 20250102 | 842 | 18.05 | 20250102 | 3595 | -72.35 | 20240226 | 701 | 41.80 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20250102 | 100818 | 57 | 100.00 | KONEX | N | N | N | N | N | 1099 | 112 | 2 | 11.35 | 13188 | 12 | 2.94 | 1099 | 1099 | 1099 | 1135 | 839 | 987 | 1099.00 | 0.00 | 0 | 0 | 1149 | 1068 | 917 | 836 | 685 | 992 | 760 | 53 | 148 | 500 | 590 | 1 | 1 | 10587170 | 116 | -3.47 | 0.80 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -71.23 | 701 | 20241213 | 56.78 | 1099 | 0.00 | 20250102 | 1099 | 0.00 | 20250102 | 3595 | -69.43 | 20240226 | 701 | 56.78 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20250102 | 090810 | 57 | 100.00 | KONEX | N | N | N | N | N | 987 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1135 | 839 | 987 | 0.00 | 0.00 | 0 | 0 | 1149 | 1068 | 917 | 836 | 685 | 992 | 760 | 53 | 148 | 500 | 590 | 1 | 1 | 10587170 | 104 | -3.11 | 0.72 | 12 | 0.00 | -317.00 | 1373.00 | 3820 | 20231228 | -74.16 | 701 | 20241213 | 40.80 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 3595 | -72.55 | 20240226 | 701 | 40.80 | 20241213 | 0.00 | N | 212310 | 500 | 52 억 | 0 | N | N | 0 | N | 00 | N |