50 KiB
50 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 | 161058 | 57 | 100.00 | KONEX | N | N | N | N | N | 279 | 36 | 1 | 14.81 | 629145 | 2255 | 374.58 | 279 | 279 | 279 | 279 | 207 | 243 | 279.00 | 0.00 | 0 | 0 | 348 | 295 | 269 | 216 | 190 | 282 | 203 | 10 | 36 | 100 | 140 | 1 | 1 | 9994242 | 28 | -2.88 | 3.24 | 12 | 0.02 | -97.00 | 86.00 | 770 | 20240514 | -63.77 | 203 | 20241205 | 37.44 | 400 | -30.25 | 20250102 | 203 | 37.44 | 20250114 | 770 | -63.77 | 20240514 | 203 | 37.44 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20250124 | 151057 | 57 | 100.00 | KONEX | N | N | N | N | N | 279 | 36 | 1 | 14.81 | 629145 | 2255 | 374.58 | 279 | 279 | 279 | 279 | 207 | 243 | 279.00 | 0.00 | 0 | 0 | 348 | 295 | 269 | 216 | 190 | 282 | 203 | 10 | 36 | 100 | 140 | 1 | 1 | 9994242 | 28 | -2.88 | 3.24 | 12 | 0.02 | -97.00 | 86.00 | 770 | 20240514 | -63.77 | 203 | 20241205 | 37.44 | 400 | -30.25 | 20250102 | 203 | 37.44 | 20250114 | 770 | -63.77 | 20240514 | 203 | 37.44 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20250124 | 141056 | 57 | 100.00 | KONEX | N | N | N | N | N | 279 | 36 | 1 | 14.81 | 623844 | 2236 | 371.43 | 279 | 279 | 279 | 279 | 207 | 243 | 279.00 | 0.00 | 0 | 0 | 348 | 295 | 269 | 216 | 190 | 282 | 203 | 10 | 36 | 100 | 140 | 1 | 1 | 9994242 | 28 | -2.88 | 3.24 | 12 | 0.02 | -97.00 | 86.00 | 770 | 20240514 | -63.77 | 203 | 20241205 | 37.44 | 400 | -30.25 | 20250102 | 203 | 37.44 | 20250114 | 770 | -63.77 | 20240514 | 203 | 37.44 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20250124 | 131056 | 57 | 100.00 | KONEX | N | N | N | N | N | 279 | 36 | 1 | 14.81 | 623844 | 2236 | 371.43 | 279 | 279 | 279 | 279 | 207 | 243 | 279.00 | 0.00 | 0 | 0 | 348 | 295 | 269 | 216 | 190 | 282 | 203 | 10 | 36 | 100 | 140 | 1 | 1 | 9994242 | 28 | -2.88 | 3.24 | 12 | 0.02 | -97.00 | 86.00 | 770 | 20240514 | -63.77 | 203 | 20241205 | 37.44 | 400 | -30.25 | 20250102 | 203 | 37.44 | 20250114 | 770 | -63.77 | 20240514 | 203 | 37.44 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20250124 | 121053 | 57 | 100.00 | KONEX | N | N | N | N | N | 279 | 36 | 1 | 14.81 | 623844 | 2236 | 371.43 | 279 | 279 | 279 | 279 | 207 | 243 | 279.00 | 0.00 | 0 | 0 | 348 | 295 | 269 | 216 | 190 | 282 | 203 | 10 | 36 | 100 | 140 | 1 | 1 | 9994242 | 28 | -2.88 | 3.24 | 12 | 0.02 | -97.00 | 86.00 | 770 | 20240514 | -63.77 | 203 | 20241205 | 37.44 | 400 | -30.25 | 20250102 | 203 | 37.44 | 20250114 | 770 | -63.77 | 20240514 | 203 | 37.44 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20250124 | 111055 | 57 | 100.00 | KONEX | N | N | N | N | N | 279 | 36 | 1 | 14.81 | 579762 | 2078 | 345.18 | 279 | 279 | 279 | 279 | 207 | 243 | 279.00 | 0.00 | 0 | 0 | 348 | 295 | 269 | 216 | 190 | 282 | 203 | 10 | 36 | 100 | 140 | 1 | 1 | 9994242 | 28 | -2.88 | 3.24 | 12 | 0.02 | -97.00 | 86.00 | 770 | 20240514 | -63.77 | 203 | 20241205 | 37.44 | 400 | -30.25 | 20250102 | 203 | 37.44 | 20250114 | 770 | -63.77 | 20240514 | 203 | 37.44 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20250124 | 101051 | 57 | 100.00 | KONEX | N | N | N | N | N | 279 | 36 | 1 | 14.81 | 543771 | 1949 | 323.75 | 279 | 279 | 279 | 279 | 207 | 243 | 279.00 | 0.00 | 0 | 0 | 348 | 295 | 269 | 216 | 190 | 282 | 203 | 10 | 36 | 100 | 140 | 1 | 1 | 9994242 | 28 | -2.88 | 3.24 | 12 | 0.02 | -97.00 | 86.00 | 770 | 20240514 | -63.77 | 203 | 20241205 | 37.44 | 400 | -30.25 | 20250102 | 203 | 37.44 | 20250114 | 770 | -63.77 | 20240514 | 203 | 37.44 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20250124 | 091059 | 57 | 100.00 | KONEX | N | N | N | N | N | 279 | 36 | 1 | 14.81 | 142290 | 510 | 84.72 | 279 | 279 | 279 | 279 | 207 | 243 | 279.00 | 0.00 | 0 | 0 | 348 | 295 | 269 | 216 | 190 | 282 | 203 | 10 | 36 | 100 | 140 | 1 | 1 | 9994242 | 28 | -2.88 | 3.24 | 12 | 0.01 | -97.00 | 86.00 | 770 | 20240514 | -63.77 | 203 | 20241205 | 37.44 | 400 | -30.25 | 20250102 | 203 | 37.44 | 20250114 | 770 | -63.77 | 20240514 | 203 | 37.44 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20250123 | 161051 | 57 | 100.00 | KONEX | N | N | N | N | N | 243 | -38 | 5 | -13.52 | 146432 | 602 | 58.05 | 322 | 322 | 243 | 323 | 239 | 281 | 243.24 | 0.00 | 0 | 0 | 397 | 339 | 310 | 252 | 223 | 324 | 237 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 24 | -2.51 | 2.83 | 12 | 0.01 | -97.00 | 86.00 | 770 | 20240514 | -68.44 | 203 | 20241205 | 19.70 | 400 | -39.25 | 20250102 | 203 | 19.70 | 20250114 | 770 | -68.44 | 20240514 | 203 | 19.70 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20250123 | 151049 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | 29 | 2 | 10.32 | 632 | 2 | 0.19 | 322 | 322 | 310 | 323 | 239 | 281 | 316.00 | 0.00 | 0 | 0 | 397 | 339 | 310 | 252 | 223 | 324 | 237 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 31 | -3.20 | 3.60 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -59.74 | 203 | 20241205 | 52.71 | 400 | -22.50 | 20250102 | 203 | 52.71 | 20250114 | 770 | -59.74 | 20240514 | 203 | 52.71 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20250123 | 141051 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | 29 | 2 | 10.32 | 632 | 2 | 0.19 | 322 | 322 | 310 | 323 | 239 | 281 | 316.00 | 0.00 | 0 | 0 | 397 | 339 | 310 | 252 | 223 | 324 | 237 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 31 | -3.20 | 3.60 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -59.74 | 203 | 20241205 | 52.71 | 400 | -22.50 | 20250102 | 203 | 52.71 | 20250114 | 770 | -59.74 | 20240514 | 203 | 52.71 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20250123 | 131049 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | 29 | 2 | 10.32 | 632 | 2 | 0.19 | 322 | 322 | 310 | 323 | 239 | 281 | 316.00 | 0.00 | 0 | 0 | 397 | 339 | 310 | 252 | 223 | 324 | 237 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 31 | -3.20 | 3.60 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -59.74 | 203 | 20241205 | 52.71 | 400 | -22.50 | 20250102 | 203 | 52.71 | 20250114 | 770 | -59.74 | 20240514 | 203 | 52.71 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20250123 | 121049 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | 29 | 2 | 10.32 | 632 | 2 | 0.19 | 322 | 322 | 310 | 323 | 239 | 281 | 316.00 | 0.00 | 0 | 0 | 397 | 339 | 310 | 252 | 223 | 324 | 237 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 31 | -3.20 | 3.60 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -59.74 | 203 | 20241205 | 52.71 | 400 | -22.50 | 20250102 | 203 | 52.71 | 20250114 | 770 | -59.74 | 20240514 | 203 | 52.71 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20250123 | 111040 | 57 | 100.00 | KONEX | N | N | N | N | N | 322 | 41 | 2 | 14.59 | 322 | 1 | 0.10 | 322 | 322 | 322 | 323 | 239 | 281 | 322.00 | 0.00 | 0 | 0 | 397 | 339 | 310 | 252 | 223 | 324 | 237 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 32 | -3.32 | 3.74 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.18 | 203 | 20241205 | 58.62 | 400 | -19.50 | 20250102 | 203 | 58.62 | 20250114 | 770 | -58.18 | 20240514 | 203 | 58.62 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20250123 | 101048 | 57 | 100.00 | KONEX | N | N | N | N | N | 322 | 41 | 2 | 14.59 | 322 | 1 | 0.10 | 322 | 322 | 322 | 323 | 239 | 281 | 322.00 | 0.00 | 0 | 0 | 397 | 339 | 310 | 252 | 223 | 324 | 237 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 32 | -3.32 | 3.74 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.18 | 203 | 20241205 | 58.62 | 400 | -19.50 | 20250102 | 203 | 58.62 | 20250114 | 770 | -58.18 | 20240514 | 203 | 58.62 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20250123 | 091050 | 57 | 100.00 | KONEX | N | N | N | N | N | 281 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 323 | 239 | 281 | 0.00 | 0.00 | 0 | 0 | 397 | 339 | 310 | 252 | 223 | 324 | 237 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 28 | -2.90 | 3.27 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -63.51 | 203 | 20241205 | 38.42 | 400 | -29.75 | 20250102 | 203 | 38.42 | 20250114 | 770 | -63.51 | 20240514 | 203 | 38.42 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20250122 | 161041 | 57 | 100.00 | KONEX | N | N | N | N | N | 281 | -45 | 5 | -13.80 | 325546 | 1037 | 250.48 | 368 | 368 | 281 | 374 | 278 | 326 | 313.93 | 0.00 | 0 | 0 | 346 | 336 | 331 | 321 | 316 | 333 | 318 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 28 | -2.90 | 3.27 | 12 | 0.01 | -97.00 | 86.00 | 770 | 20240514 | -63.51 | 203 | 20241205 | 38.42 | 400 | -29.75 | 20250102 | 203 | 38.42 | 20250114 | 770 | -63.51 | 20240514 | 203 | 38.42 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20250122 | 151043 | 57 | 100.00 | KONEX | N | N | N | N | N | 346 | 20 | 2 | 6.13 | 180984 | 523 | 126.33 | 368 | 368 | 346 | 374 | 278 | 326 | 346.05 | 0.00 | 0 | 0 | 346 | 336 | 331 | 321 | 316 | 333 | 318 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 35 | -3.57 | 4.02 | 12 | 0.01 | -97.00 | 86.00 | 770 | 20240514 | -55.06 | 203 | 20241205 | 70.44 | 400 | -13.50 | 20250102 | 203 | 70.44 | 20250114 | 770 | -55.06 | 20240514 | 203 | 70.44 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20250122 | 141041 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 24 | 2 | 7.36 | 718 | 2 | 0.48 | 368 | 368 | 350 | 374 | 278 | 326 | 359.00 | 0.00 | 0 | 0 | 346 | 336 | 331 | 321 | 316 | 333 | 318 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 35 | -3.61 | 4.07 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -54.55 | 203 | 20241205 | 72.41 | 400 | -12.50 | 20250102 | 203 | 72.41 | 20250114 | 770 | -54.55 | 20240514 | 203 | 72.41 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20250122 | 131042 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 24 | 2 | 7.36 | 718 | 2 | 0.48 | 368 | 368 | 350 | 374 | 278 | 326 | 359.00 | 0.00 | 0 | 0 | 346 | 336 | 331 | 321 | 316 | 333 | 318 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 35 | -3.61 | 4.07 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -54.55 | 203 | 20241205 | 72.41 | 400 | -12.50 | 20250102 | 203 | 72.41 | 20250114 | 770 | -54.55 | 20240514 | 203 | 72.41 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20250122 | 121041 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 24 | 2 | 7.36 | 718 | 2 | 0.48 | 368 | 368 | 350 | 374 | 278 | 326 | 359.00 | 0.00 | 0 | 0 | 346 | 336 | 331 | 321 | 316 | 333 | 318 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 35 | -3.61 | 4.07 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -54.55 | 203 | 20241205 | 72.41 | 400 | -12.50 | 20250102 | 203 | 72.41 | 20250114 | 770 | -54.55 | 20240514 | 203 | 72.41 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20250122 | 111043 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 24 | 2 | 7.36 | 718 | 2 | 0.48 | 368 | 368 | 350 | 374 | 278 | 326 | 359.00 | 0.00 | 0 | 0 | 346 | 336 | 331 | 321 | 316 | 333 | 318 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 35 | -3.61 | 4.07 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -54.55 | 203 | 20241205 | 72.41 | 400 | -12.50 | 20250102 | 203 | 72.41 | 20250114 | 770 | -54.55 | 20240514 | 203 | 72.41 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20250122 | 101042 | 57 | 100.00 | KONEX | N | N | N | N | N | 368 | 42 | 2 | 12.88 | 368 | 1 | 0.24 | 368 | 368 | 368 | 374 | 278 | 326 | 368.00 | 0.00 | 0 | 0 | 346 | 336 | 331 | 321 | 316 | 333 | 318 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 37 | -3.79 | 4.28 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -52.21 | 203 | 20241205 | 81.28 | 400 | -8.00 | 20250102 | 203 | 81.28 | 20250114 | 770 | -52.21 | 20240514 | 203 | 81.28 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20250122 | 091044 | 57 | 100.00 | KONEX | N | N | N | N | N | 326 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 374 | 278 | 326 | 0.00 | 0.00 | 0 | 0 | 346 | 336 | 331 | 321 | 316 | 333 | 318 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 33 | -3.36 | 3.79 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -57.66 | 203 | 20241205 | 60.59 | 400 | -18.50 | 20250102 | 203 | 60.59 | 20250114 | 770 | -57.66 | 20240514 | 203 | 60.59 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20250121 | 161034 | 57 | 100.00 | KONEX | N | N | N | N | N | 326 | 27 | 2 | 9.03 | 135237 | 414 | 138.93 | 341 | 341 | 326 | 343 | 255 | 299 | 326.66 | 0.00 | 0 | 0 | 351 | 325 | 275 | 249 | 199 | 300 | 224 | 10 | 44 | 100 | 170 | 1 | 1 | 9994242 | 33 | -3.36 | 3.79 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -57.66 | 203 | 20241205 | 60.59 | 400 | -18.50 | 20250102 | 203 | 60.59 | 20250114 | 770 | -57.66 | 20240514 | 203 | 60.59 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20250121 | 151037 | 57 | 100.00 | KONEX | N | N | N | N | N | 326 | 27 | 2 | 9.03 | 135237 | 414 | 138.93 | 341 | 341 | 326 | 343 | 255 | 299 | 326.66 | 0.00 | 0 | 0 | 351 | 325 | 275 | 249 | 199 | 300 | 224 | 10 | 44 | 100 | 170 | 1 | 1 | 9994242 | 33 | -3.36 | 3.79 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -57.66 | 203 | 20241205 | 60.59 | 400 | -18.50 | 20250102 | 203 | 60.59 | 20250114 | 770 | -57.66 | 20240514 | 203 | 60.59 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20250121 | 141037 | 57 | 100.00 | KONEX | N | N | N | N | N | 326 | 27 | 2 | 9.03 | 135237 | 414 | 138.93 | 341 | 341 | 326 | 343 | 255 | 299 | 326.66 | 0.00 | 0 | 0 | 351 | 325 | 275 | 249 | 199 | 300 | 224 | 10 | 44 | 100 | 170 | 1 | 1 | 9994242 | 33 | -3.36 | 3.79 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -57.66 | 203 | 20241205 | 60.59 | 400 | -18.50 | 20250102 | 203 | 60.59 | 20250114 | 770 | -57.66 | 20240514 | 203 | 60.59 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20250121 | 131036 | 57 | 100.00 | KONEX | N | N | N | N | N | 326 | 27 | 2 | 9.03 | 135237 | 414 | 138.93 | 341 | 341 | 326 | 343 | 255 | 299 | 326.66 | 0.00 | 0 | 0 | 351 | 325 | 275 | 249 | 199 | 300 | 224 | 10 | 44 | 100 | 170 | 1 | 1 | 9994242 | 33 | -3.36 | 3.79 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -57.66 | 203 | 20241205 | 60.59 | 400 | -18.50 | 20250102 | 203 | 60.59 | 20250114 | 770 | -57.66 | 20240514 | 203 | 60.59 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20250121 | 121019 | 57 | 100.00 | KONEX | N | N | N | N | N | 328 | 29 | 2 | 9.70 | 38741 | 118 | 39.60 | 341 | 341 | 327 | 343 | 255 | 299 | 328.31 | 0.00 | 0 | 0 | 351 | 325 | 275 | 249 | 199 | 300 | 224 | 10 | 44 | 100 | 170 | 1 | 1 | 9994242 | 33 | -3.38 | 3.81 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -57.40 | 203 | 20241205 | 61.58 | 400 | -18.00 | 20250102 | 203 | 61.58 | 20250114 | 770 | -57.40 | 20240514 | 203 | 61.58 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20250121 | 110943 | 57 | 100.00 | KONEX | N | N | N | N | N | 328 | 29 | 2 | 9.70 | 38741 | 118 | 39.60 | 341 | 341 | 327 | 343 | 255 | 299 | 328.31 | 0.00 | 0 | 0 | 351 | 325 | 275 | 249 | 199 | 300 | 224 | 10 | 44 | 100 | 170 | 1 | 1 | 9994242 | 33 | -3.38 | 3.81 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -57.40 | 203 | 20241205 | 61.58 | 400 | -18.00 | 20250102 | 203 | 61.58 | 20250114 | 770 | -57.40 | 20240514 | 203 | 61.58 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20250121 | 100937 | 57 | 100.00 | KONEX | N | N | N | N | N | 341 | 42 | 2 | 14.05 | 1023 | 3 | 1.01 | 341 | 341 | 341 | 343 | 255 | 299 | 341.00 | 0.00 | 0 | 0 | 351 | 325 | 275 | 249 | 199 | 300 | 224 | 10 | 44 | 100 | 170 | 1 | 1 | 9994242 | 34 | -3.52 | 3.97 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -55.71 | 203 | 20241205 | 67.98 | 400 | -14.75 | 20250102 | 203 | 67.98 | 20250114 | 770 | -55.71 | 20240514 | 203 | 67.98 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20250121 | 091039 | 57 | 100.00 | KONEX | N | N | N | N | N | 299 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 343 | 255 | 299 | 0.00 | 0.00 | 0 | 0 | 351 | 325 | 275 | 249 | 199 | 300 | 224 | 10 | 44 | 100 | 170 | 1 | 1 | 9994242 | 30 | -3.08 | 3.48 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.17 | 203 | 20241205 | 47.29 | 400 | -25.25 | 20250102 | 203 | 47.29 | 20250114 | 770 | -61.17 | 20240514 | 203 | 47.29 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20250120 | 161024 | 57 | 100.00 | KONEX | N | N | N | N | N | 299 | 37 | 2 | 14.12 | 67495 | 298 | 252.54 | 301 | 301 | 225 | 301 | 223 | 262 | 226.49 | 0.00 | 0 | 0 | 337 | 299 | 279 | 241 | 221 | 318 | 260 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.08 | 3.48 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.17 | 203 | 20241205 | 47.29 | 400 | -25.25 | 20250102 | 203 | 47.29 | 20250114 | 770 | -61.17 | 20240514 | 203 | 47.29 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20250120 | 151036 | 57 | 100.00 | KONEX | N | N | N | N | N | 299 | 37 | 2 | 14.12 | 67495 | 298 | 252.54 | 301 | 301 | 225 | 301 | 223 | 262 | 226.49 | 0.00 | 0 | 0 | 337 | 299 | 279 | 241 | 221 | 318 | 260 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.08 | 3.48 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.17 | 203 | 20241205 | 47.29 | 400 | -25.25 | 20250102 | 203 | 47.29 | 20250114 | 770 | -61.17 | 20240514 | 203 | 47.29 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20250120 | 141034 | 57 | 100.00 | KONEX | N | N | N | N | N | 299 | 37 | 2 | 14.12 | 67495 | 298 | 252.54 | 301 | 301 | 225 | 301 | 223 | 262 | 226.49 | 0.00 | 0 | 0 | 337 | 299 | 279 | 241 | 221 | 318 | 260 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.08 | 3.48 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.17 | 203 | 20241205 | 47.29 | 400 | -25.25 | 20250102 | 203 | 47.29 | 20250114 | 770 | -61.17 | 20240514 | 203 | 47.29 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20250120 | 131034 | 57 | 100.00 | KONEX | N | N | N | N | N | 299 | 37 | 2 | 14.12 | 67495 | 298 | 252.54 | 301 | 301 | 225 | 301 | 223 | 262 | 226.49 | 0.00 | 0 | 0 | 337 | 299 | 279 | 241 | 221 | 318 | 260 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.08 | 3.48 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.17 | 203 | 20241205 | 47.29 | 400 | -25.25 | 20250102 | 203 | 47.29 | 20250114 | 770 | -61.17 | 20240514 | 203 | 47.29 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20250120 | 121035 | 57 | 100.00 | KONEX | N | N | N | N | N | 299 | 37 | 2 | 14.12 | 67495 | 298 | 252.54 | 301 | 301 | 225 | 301 | 223 | 262 | 226.49 | 0.00 | 0 | 0 | 337 | 299 | 279 | 241 | 221 | 318 | 260 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.08 | 3.48 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.17 | 203 | 20241205 | 47.29 | 400 | -25.25 | 20250102 | 203 | 47.29 | 20250114 | 770 | -61.17 | 20240514 | 203 | 47.29 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20250120 | 111036 | 57 | 100.00 | KONEX | N | N | N | N | N | 299 | 37 | 2 | 14.12 | 67495 | 298 | 252.54 | 301 | 301 | 225 | 301 | 223 | 262 | 226.49 | 0.00 | 0 | 0 | 337 | 299 | 279 | 241 | 221 | 318 | 260 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.08 | 3.48 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.17 | 203 | 20241205 | 47.29 | 400 | -25.25 | 20250102 | 203 | 47.29 | 20250114 | 770 | -61.17 | 20240514 | 203 | 47.29 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20250120 | 101035 | 57 | 100.00 | KONEX | N | N | N | N | N | 299 | 37 | 2 | 14.12 | 67495 | 298 | 252.54 | 301 | 301 | 225 | 301 | 223 | 262 | 226.49 | 0.00 | 0 | 0 | 337 | 299 | 279 | 241 | 221 | 318 | 260 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.08 | 3.48 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.17 | 203 | 20241205 | 47.29 | 400 | -25.25 | 20250102 | 203 | 47.29 | 20250114 | 770 | -61.17 | 20240514 | 203 | 47.29 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20250120 | 091037 | 57 | 100.00 | KONEX | N | N | N | N | N | 225 | -37 | 5 | -14.12 | 526 | 2 | 1.69 | 301 | 301 | 225 | 301 | 223 | 262 | 263.00 | 0.00 | 0 | 0 | 337 | 299 | 279 | 241 | 221 | 318 | 260 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 22 | -2.32 | 2.62 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -70.78 | 203 | 20241205 | 10.84 | 400 | -43.75 | 20250102 | 203 | 10.84 | 20250114 | 770 | -70.78 | 20240514 | 203 | 10.84 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20250117 | 161031 | 57 | 100.00 | KONEX | N | N | N | N | N | 262 | -38 | 5 | -12.67 | 30910 | 118 | 8.48 | 259 | 317 | 259 | 345 | 255 | 300 | 261.95 | 0.00 | 0 | 0 | 377 | 338 | 299 | 260 | 221 | 319 | 241 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 26 | -2.70 | 3.05 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -65.97 | 203 | 20241205 | 29.06 | 400 | -34.50 | 20250102 | 203 | 29.06 | 20250114 | 770 | -65.97 | 20240514 | 203 | 29.06 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20250117 | 151028 | 57 | 100.00 | KONEX | N | N | N | N | N | 317 | 17 | 2 | 5.67 | 27776 | 106 | 7.61 | 259 | 317 | 259 | 345 | 255 | 300 | 262.04 | 0.00 | 0 | 0 | 377 | 338 | 299 | 260 | 221 | 319 | 241 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 32 | -3.27 | 3.69 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.83 | 203 | 20241205 | 56.16 | 400 | -20.75 | 20250102 | 203 | 56.16 | 20250114 | 770 | -58.83 | 20240514 | 203 | 56.16 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20250117 | 141036 | 57 | 100.00 | KONEX | N | N | N | N | N | 317 | 17 | 2 | 5.67 | 27776 | 106 | 7.61 | 259 | 317 | 259 | 345 | 255 | 300 | 262.04 | 0.00 | 0 | 0 | 377 | 338 | 299 | 260 | 221 | 319 | 241 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 32 | -3.27 | 3.69 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.83 | 203 | 20241205 | 56.16 | 400 | -20.75 | 20250102 | 203 | 56.16 | 20250114 | 770 | -58.83 | 20240514 | 203 | 56.16 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20250117 | 131033 | 57 | 100.00 | KONEX | N | N | N | N | N | 317 | 17 | 2 | 5.67 | 27776 | 106 | 7.61 | 259 | 317 | 259 | 345 | 255 | 300 | 262.04 | 0.00 | 0 | 0 | 377 | 338 | 299 | 260 | 221 | 319 | 241 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 32 | -3.27 | 3.69 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.83 | 203 | 20241205 | 56.16 | 400 | -20.75 | 20250102 | 203 | 56.16 | 20250114 | 770 | -58.83 | 20240514 | 203 | 56.16 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20250117 | 121035 | 57 | 100.00 | KONEX | N | N | N | N | N | 317 | 17 | 2 | 5.67 | 27776 | 106 | 7.61 | 259 | 317 | 259 | 345 | 255 | 300 | 262.04 | 0.00 | 0 | 0 | 377 | 338 | 299 | 260 | 221 | 319 | 241 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 32 | -3.27 | 3.69 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.83 | 203 | 20241205 | 56.16 | 400 | -20.75 | 20250102 | 203 | 56.16 | 20250114 | 770 | -58.83 | 20240514 | 203 | 56.16 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20250117 | 111033 | 57 | 100.00 | KONEX | N | N | N | N | N | 317 | 17 | 2 | 5.67 | 27776 | 106 | 7.61 | 259 | 317 | 259 | 345 | 255 | 300 | 262.04 | 0.00 | 0 | 0 | 377 | 338 | 299 | 260 | 221 | 319 | 241 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 32 | -3.27 | 3.69 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.83 | 203 | 20241205 | 56.16 | 400 | -20.75 | 20250102 | 203 | 56.16 | 20250114 | 770 | -58.83 | 20240514 | 203 | 56.16 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20250117 | 101035 | 57 | 100.00 | KONEX | N | N | N | N | N | 317 | 17 | 2 | 5.67 | 27776 | 106 | 7.61 | 259 | 317 | 259 | 345 | 255 | 300 | 262.04 | 0.00 | 0 | 0 | 377 | 338 | 299 | 260 | 221 | 319 | 241 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 32 | -3.27 | 3.69 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.83 | 203 | 20241205 | 56.16 | 400 | -20.75 | 20250102 | 203 | 56.16 | 20250114 | 770 | -58.83 | 20240514 | 203 | 56.16 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20250117 | 091035 | 57 | 100.00 | KONEX | N | N | N | N | N | 259 | -41 | 5 | -13.67 | 259 | 1 | 0.07 | 259 | 259 | 259 | 345 | 255 | 300 | 259.00 | 0.00 | 0 | 0 | 377 | 338 | 299 | 260 | 221 | 319 | 241 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 26 | -2.67 | 3.01 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -66.36 | 203 | 20241205 | 27.59 | 400 | -35.25 | 20250102 | 203 | 27.59 | 20250114 | 770 | -66.36 | 20240514 | 203 | 27.59 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20250116 | 161027 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 386582 | 1392 | 10.01 | 338 | 338 | 260 | 345 | 255 | 300 | 277.72 | 0.00 | 0 | 0 | 341 | 320 | 280 | 259 | 219 | 331 | 270 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.01 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 203 | 47.78 | 20250114 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20250116 | 150937 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 206282 | 791 | 5.69 | 338 | 338 | 260 | 345 | 255 | 300 | 260.79 | 0.00 | 0 | 0 | 341 | 320 | 280 | 259 | 219 | 331 | 270 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.01 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 203 | 47.78 | 20250114 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20250116 | 141032 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 205982 | 790 | 5.68 | 338 | 338 | 260 | 345 | 255 | 300 | 260.74 | 0.00 | 0 | 0 | 341 | 320 | 280 | 259 | 219 | 331 | 270 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.01 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 203 | 47.78 | 20250114 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20250116 | 131031 | 57 | 100.00 | KONEX | N | N | N | N | N | 260 | -40 | 5 | -13.33 | 205682 | 789 | 5.67 | 338 | 338 | 260 | 345 | 255 | 300 | 260.69 | 0.00 | 0 | 0 | 341 | 320 | 280 | 259 | 219 | 331 | 270 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 26 | -2.68 | 3.02 | 12 | 0.01 | -97.00 | 86.00 | 770 | 20240514 | -66.23 | 203 | 20241205 | 28.08 | 400 | -35.00 | 20250102 | 203 | 28.08 | 20250114 | 770 | -66.23 | 20240514 | 203 | 28.08 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20250116 | 121031 | 57 | 100.00 | KONEX | N | N | N | N | N | 260 | -40 | 5 | -13.33 | 205682 | 789 | 5.67 | 338 | 338 | 260 | 345 | 255 | 300 | 260.69 | 0.00 | 0 | 0 | 341 | 320 | 280 | 259 | 219 | 331 | 270 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 26 | -2.68 | 3.02 | 12 | 0.01 | -97.00 | 86.00 | 770 | 20240514 | -66.23 | 203 | 20241205 | 28.08 | 400 | -35.00 | 20250102 | 203 | 28.08 | 20250114 | 770 | -66.23 | 20240514 | 203 | 28.08 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20250116 | 111032 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 3338 | 11 | 0.08 | 338 | 338 | 300 | 345 | 255 | 300 | 303.45 | 0.00 | 0 | 0 | 341 | 320 | 280 | 259 | 219 | 331 | 270 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 203 | 47.78 | 20250114 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20250116 | 101033 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 3338 | 11 | 0.08 | 338 | 338 | 300 | 345 | 255 | 300 | 303.45 | 0.00 | 0 | 0 | 341 | 320 | 280 | 259 | 219 | 331 | 270 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 203 | 47.78 | 20250114 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20250116 | 091034 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 345 | 255 | 300 | 0.00 | 0.00 | 0 | 0 | 341 | 320 | 280 | 259 | 219 | 331 | 270 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 203 | 47.78 | 20250114 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20250115 | 161029 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 38 | 2 | 14.50 | 3967153 | 13911 | 438.69 | 262 | 301 | 240 | 301 | 223 | 262 | 285.18 | 0.00 | 0 | 0 | 304 | 283 | 243 | 222 | 182 | 263 | 202 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.14 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 203 | 47.78 | 20250114 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20250115 | 151029 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 38 | 2 | 14.50 | 3967153 | 13911 | 438.69 | 262 | 301 | 240 | 301 | 223 | 262 | 285.18 | 0.00 | 0 | 0 | 304 | 283 | 243 | 222 | 182 | 263 | 202 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.14 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 203 | 47.78 | 20250114 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20250115 | 141024 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 38 | 2 | 14.50 | 3967153 | 13911 | 438.69 | 262 | 301 | 240 | 301 | 223 | 262 | 285.18 | 0.00 | 0 | 0 | 304 | 283 | 243 | 222 | 182 | 263 | 202 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.14 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 203 | 47.78 | 20250114 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20250115 | 131032 | 57 | 100.00 | KONEX | N | N | N | N | N | 301 | 39 | 1 | 14.89 | 3966613 | 13909 | 438.63 | 262 | 301 | 262 | 301 | 223 | 262 | 285.18 | 0.00 | 0 | 0 | 304 | 283 | 243 | 222 | 182 | 263 | 202 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 30 | -3.10 | 3.50 | 12 | 0.14 | -97.00 | 86.00 | 770 | 20240514 | -60.91 | 203 | 20241205 | 48.28 | 400 | -24.75 | 20250102 | 203 | 48.28 | 20250114 | 770 | -60.91 | 20240514 | 203 | 48.28 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20250115 | 121015 | 57 | 100.00 | KONEX | N | N | N | N | N | 290 | 28 | 2 | 10.69 | 1045408 | 3990 | 125.83 | 262 | 290 | 262 | 301 | 223 | 262 | 262.01 | 0.00 | 0 | 0 | 304 | 283 | 243 | 222 | 182 | 263 | 202 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 29 | -2.99 | 3.37 | 12 | 0.04 | -97.00 | 86.00 | 770 | 20240514 | -62.34 | 203 | 20241205 | 42.86 | 400 | -27.50 | 20250102 | 203 | 42.86 | 20250114 | 770 | -62.34 | 20240514 | 203 | 42.86 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20250115 | 111028 | 57 | 100.00 | KONEX | N | N | N | N | N | 290 | 28 | 2 | 10.69 | 1045408 | 3990 | 125.83 | 262 | 290 | 262 | 301 | 223 | 262 | 262.01 | 0.00 | 0 | 0 | 304 | 283 | 243 | 222 | 182 | 263 | 202 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 29 | -2.99 | 3.37 | 12 | 0.04 | -97.00 | 86.00 | 770 | 20240514 | -62.34 | 203 | 20241205 | 42.86 | 400 | -27.50 | 20250102 | 203 | 42.86 | 20250114 | 770 | -62.34 | 20240514 | 203 | 42.86 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20250115 | 101029 | 57 | 100.00 | KONEX | N | N | N | N | N | 290 | 28 | 2 | 10.69 | 1045408 | 3990 | 125.83 | 262 | 290 | 262 | 301 | 223 | 262 | 262.01 | 0.00 | 0 | 0 | 304 | 283 | 243 | 222 | 182 | 263 | 202 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 29 | -2.99 | 3.37 | 12 | 0.04 | -97.00 | 86.00 | 770 | 20240514 | -62.34 | 203 | 20241205 | 42.86 | 400 | -27.50 | 20250102 | 203 | 42.86 | 20250114 | 770 | -62.34 | 20240514 | 203 | 42.86 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20250115 | 091034 | 57 | 100.00 | KONEX | N | N | N | N | N | 262 | 0 | 3 | 0.00 | 1043022 | 3981 | 125.54 | 262 | 262 | 262 | 301 | 223 | 262 | 262.00 | 0.00 | 0 | 0 | 304 | 283 | 243 | 222 | 182 | 263 | 202 | 10 | 39 | 100 | 150 | 1 | 1 | 9994242 | 26 | -2.70 | 3.05 | 12 | 0.04 | -97.00 | 86.00 | 770 | 20240514 | -65.97 | 203 | 20241205 | 29.06 | 400 | -34.50 | 20250102 | 203 | 29.06 | 20250114 | 770 | -65.97 | 20240514 | 203 | 29.06 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20250114 | 161010 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 262 | 32 | 2 | 13.91 | 727316 | 3171 | 58.22 | 264 | 264 | 203 | 264 | 196 | 230 | 229.36 | 0.00 | 0 | 0 | 314 | 272 | 251 | 209 | 188 | 261 | 198 | 10 | 34 | 100 | 130 | 1 | 1 | 9994242 | 26 | -2.70 | 3.05 | 12 | 0.03 | -97.00 | 86.00 | 770 | 20240514 | -65.97 | 203 | 20250114 | 29.06 | 400 | -34.50 | 20250102 | 203 | 29.06 | 20250114 | 770 | -65.97 | 20240514 | 203 | 29.06 | 20250114 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20250114 | 151027 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 262 | 32 | 2 | 13.91 | 727316 | 3171 | 58.22 | 264 | 264 | 203 | 264 | 196 | 230 | 229.36 | 0.00 | 0 | 0 | 314 | 272 | 251 | 209 | 188 | 261 | 198 | 10 | 34 | 100 | 130 | 1 | 1 | 9994242 | 26 | -2.70 | 3.05 | 12 | 0.03 | -97.00 | 86.00 | 770 | 20240514 | -65.97 | 203 | 20250114 | 29.06 | 400 | -34.50 | 20250102 | 203 | 29.06 | 20250114 | 770 | -65.97 | 20240514 | 203 | 29.06 | 20250114 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20250114 | 141023 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 264 | 34 | 1 | 14.78 | 125093 | 491 | 9.01 | 264 | 264 | 203 | 264 | 196 | 230 | 254.77 | 0.00 | 0 | 0 | 314 | 272 | 251 | 209 | 188 | 261 | 198 | 10 | 34 | 100 | 130 | 1 | 1 | 9994242 | 26 | -2.72 | 3.07 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -65.71 | 203 | 20250114 | 30.05 | 400 | -34.00 | 20250102 | 203 | 30.05 | 20250114 | 770 | -65.71 | 20240514 | 203 | 30.05 | 20250114 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20250114 | 131023 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 264 | 34 | 1 | 14.78 | 125093 | 491 | 9.01 | 264 | 264 | 203 | 264 | 196 | 230 | 254.77 | 0.00 | 0 | 0 | 314 | 272 | 251 | 209 | 188 | 261 | 198 | 10 | 34 | 100 | 130 | 1 | 1 | 9994242 | 26 | -2.72 | 3.07 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -65.71 | 203 | 20250114 | 30.05 | 400 | -34.00 | 20250102 | 203 | 30.05 | 20250114 | 770 | -65.71 | 20240514 | 203 | 30.05 | 20250114 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20250114 | 121019 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 204 | -26 | 5 | -11.30 | 16900 | 80 | 1.47 | 264 | 264 | 203 | 264 | 196 | 230 | 211.25 | 0.00 | 0 | 0 | 314 | 272 | 251 | 209 | 188 | 261 | 198 | 10 | 34 | 100 | 130 | 1 | 1 | 9994242 | 20 | -2.10 | 2.37 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -73.51 | 203 | 20250114 | 0.49 | 400 | -49.00 | 20250102 | 203 | 0.49 | 20250114 | 770 | -73.51 | 20240514 | 203 | 0.49 | 20250114 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20250114 | 111018 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 203 | -27 | 5 | -11.74 | 6700 | 30 | 0.55 | 264 | 264 | 203 | 264 | 196 | 230 | 223.33 | 0.00 | 0 | 0 | 314 | 272 | 251 | 209 | 188 | 261 | 198 | 10 | 34 | 100 | 130 | 1 | 1 | 9994242 | 20 | -2.09 | 2.36 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -73.64 | 203 | 20250114 | 0.00 | 400 | -49.25 | 20250102 | 203 | 0.00 | 20250114 | 770 | -73.64 | 20240514 | 203 | 0.00 | 20250114 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20250114 | 101018 | 57 | 100.00 | KONEX | N | N | N | N | N | 264 | 34 | 1 | 14.78 | 2640 | 10 | 0.18 | 264 | 264 | 264 | 264 | 196 | 230 | 264.00 | 0.00 | 0 | 0 | 314 | 272 | 251 | 209 | 188 | 261 | 198 | 10 | 34 | 100 | 130 | 1 | 1 | 9994242 | 26 | -2.72 | 3.07 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -65.71 | 203 | 20241205 | 30.05 | 400 | -34.00 | 20250102 | 230 | 14.78 | 20250113 | 770 | -65.71 | 20240514 | 203 | 30.05 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20250114 | 091022 | 57 | 100.00 | KONEX | N | N | N | N | N | 230 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 264 | 196 | 230 | 0.00 | 0.00 | 0 | 0 | 314 | 272 | 251 | 209 | 188 | 261 | 198 | 10 | 34 | 100 | 130 | 1 | 1 | 9994242 | 23 | -2.37 | 2.67 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -70.13 | 203 | 20241205 | 13.30 | 400 | -42.50 | 20250102 | 230 | 0.00 | 20250113 | 770 | -70.13 | 20240514 | 203 | 13.30 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20250113 | 161008 | 57 | 100.00 | KONEX | N | N | N | N | N | 230 | -28 | 5 | -10.85 | 1416379 | 5447 | 6724.69 | 262 | 293 | 230 | 296 | 220 | 258 | 260.03 | 0.00 | 0 | 0 | 314 | 286 | 272 | 244 | 230 | 279 | 237 | 10 | 38 | 100 | 150 | 1 | 1 | 9994242 | 23 | -2.37 | 2.67 | 12 | 0.05 | -97.00 | 86.00 | 770 | 20240514 | -70.13 | 203 | 20241205 | 13.30 | 400 | -42.50 | 20250102 | 230 | 0.00 | 20250113 | 770 | -70.13 | 20240514 | 203 | 13.30 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20250113 | 151014 | 57 | 100.00 | KONEX | N | N | N | N | N | 292 | 34 | 2 | 13.18 | 1328979 | 5067 | 6255.56 | 262 | 293 | 262 | 296 | 220 | 258 | 262.28 | 0.00 | 0 | 0 | 314 | 286 | 272 | 244 | 230 | 279 | 237 | 10 | 38 | 100 | 150 | 1 | 1 | 9994242 | 29 | -3.01 | 3.40 | 12 | 0.05 | -97.00 | 86.00 | 770 | 20240514 | -62.08 | 203 | 20241205 | 43.84 | 400 | -27.00 | 20250102 | 240 | 21.67 | 20250109 | 770 | -62.08 | 20240514 | 203 | 43.84 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20250113 | 140950 | 57 | 100.00 | KONEX | N | N | N | N | N | 292 | 34 | 2 | 13.18 | 1328979 | 5067 | 6255.56 | 262 | 293 | 262 | 296 | 220 | 258 | 262.28 | 0.00 | 0 | 0 | 314 | 286 | 272 | 244 | 230 | 279 | 237 | 10 | 38 | 100 | 150 | 1 | 1 | 9994242 | 29 | -3.01 | 3.40 | 12 | 0.05 | -97.00 | 86.00 | 770 | 20240514 | -62.08 | 203 | 20241205 | 43.84 | 400 | -27.00 | 20250102 | 240 | 21.67 | 20250109 | 770 | -62.08 | 20240514 | 203 | 43.84 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20250113 | 130957 | 57 | 100.00 | KONEX | N | N | N | N | N | 292 | 34 | 2 | 13.18 | 1322847 | 5046 | 6229.63 | 262 | 293 | 262 | 296 | 220 | 258 | 262.16 | 0.00 | 0 | 0 | 314 | 286 | 272 | 244 | 230 | 279 | 237 | 10 | 38 | 100 | 150 | 1 | 1 | 9994242 | 29 | -3.01 | 3.40 | 12 | 0.05 | -97.00 | 86.00 | 770 | 20240514 | -62.08 | 203 | 20241205 | 43.84 | 400 | -27.00 | 20250102 | 240 | 21.67 | 20250109 | 770 | -62.08 | 20240514 | 203 | 43.84 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20250113 | 121001 | 57 | 100.00 | KONEX | N | N | N | N | N | 292 | 34 | 2 | 13.18 | 1322847 | 5046 | 6229.63 | 262 | 293 | 262 | 296 | 220 | 258 | 262.16 | 0.00 | 0 | 0 | 314 | 286 | 272 | 244 | 230 | 279 | 237 | 10 | 38 | 100 | 150 | 1 | 1 | 9994242 | 29 | -3.01 | 3.40 | 12 | 0.05 | -97.00 | 86.00 | 770 | 20240514 | -62.08 | 203 | 20241205 | 43.84 | 400 | -27.00 | 20250102 | 240 | 21.67 | 20250109 | 770 | -62.08 | 20240514 | 203 | 43.84 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20250113 | 111000 | 57 | 100.00 | KONEX | N | N | N | N | N | 293 | 35 | 2 | 13.57 | 1316229 | 5022 | 6200.00 | 262 | 293 | 262 | 296 | 220 | 258 | 262.09 | 0.00 | 0 | 0 | 314 | 286 | 272 | 244 | 230 | 279 | 237 | 10 | 38 | 100 | 150 | 1 | 1 | 9994242 | 29 | -3.02 | 3.41 | 12 | 0.05 | -97.00 | 86.00 | 770 | 20240514 | -61.95 | 203 | 20241205 | 44.33 | 400 | -26.75 | 20250102 | 240 | 22.08 | 20250109 | 770 | -61.95 | 20240514 | 203 | 44.33 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20250113 | 100959 | 57 | 100.00 | KONEX | N | N | N | N | N | 262 | 4 | 2 | 1.55 | 1048000 | 4000 | 4938.27 | 262 | 262 | 262 | 296 | 220 | 258 | 262.00 | 0.00 | 0 | 0 | 314 | 286 | 272 | 244 | 230 | 279 | 237 | 10 | 38 | 100 | 150 | 1 | 1 | 9994242 | 26 | -2.70 | 3.05 | 12 | 0.04 | -97.00 | 86.00 | 770 | 20240514 | -65.97 | 203 | 20241205 | 29.06 | 400 | -34.50 | 20250102 | 240 | 9.17 | 20250109 | 770 | -65.97 | 20240514 | 203 | 29.06 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20250113 | 091006 | 57 | 100.00 | KONEX | N | N | N | N | N | 262 | 4 | 2 | 1.55 | 786000 | 3000 | 3703.70 | 262 | 262 | 262 | 296 | 220 | 258 | 262.00 | 0.00 | 0 | 0 | 314 | 286 | 272 | 244 | 230 | 279 | 237 | 10 | 38 | 100 | 150 | 1 | 1 | 9994242 | 26 | -2.70 | 3.05 | 12 | 0.03 | -97.00 | 86.00 | 770 | 20240514 | -65.97 | 203 | 20241205 | 29.06 | 400 | -34.50 | 20250102 | 240 | 9.17 | 20250109 | 770 | -65.97 | 20240514 | 203 | 29.06 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20250110 | 160940 | 57 | 100.00 | KONEX | N | N | N | N | N | 258 | -42 | 5 | -14.00 | 21425 | 81 | 132.79 | 300 | 300 | 258 | 345 | 255 | 300 | 264.51 | 0.00 | 0 | 0 | 369 | 334 | 287 | 252 | 205 | 311 | 229 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 26 | -2.66 | 3.00 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -66.49 | 203 | 20241205 | 27.09 | 400 | -35.50 | 20250102 | 240 | 7.50 | 20250109 | 770 | -66.49 | 20240514 | 203 | 27.09 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20250110 | 150948 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 20135 | 76 | 124.59 | 300 | 300 | 259 | 345 | 255 | 300 | 264.93 | 0.00 | 0 | 0 | 369 | 334 | 287 | 252 | 205 | 311 | 229 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20250110 | 140955 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 3000 | 10 | 16.39 | 300 | 300 | 300 | 345 | 255 | 300 | 300.00 | 0.00 | 0 | 0 | 369 | 334 | 287 | 252 | 205 | 311 | 229 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20250110 | 130954 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 3000 | 10 | 16.39 | 300 | 300 | 300 | 345 | 255 | 300 | 300.00 | 0.00 | 0 | 0 | 369 | 334 | 287 | 252 | 205 | 311 | 229 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20250110 | 120955 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 3000 | 10 | 16.39 | 300 | 300 | 300 | 345 | 255 | 300 | 300.00 | 0.00 | 0 | 0 | 369 | 334 | 287 | 252 | 205 | 311 | 229 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20250110 | 110954 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 3000 | 10 | 16.39 | 300 | 300 | 300 | 345 | 255 | 300 | 300.00 | 0.00 | 0 | 0 | 369 | 334 | 287 | 252 | 205 | 311 | 229 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20250110 | 100951 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 3000 | 10 | 16.39 | 300 | 300 | 300 | 345 | 255 | 300 | 300.00 | 0.00 | 0 | 0 | 369 | 334 | 287 | 252 | 205 | 311 | 229 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20250110 | 090956 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 345 | 255 | 300 | 0.00 | 0.00 | 0 | 0 | 369 | 334 | 287 | 252 | 205 | 311 | 229 | 10 | 45 | 100 | 180 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20250109 | 160945 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 20 | 2 | 7.14 | 15747 | 61 | 217.86 | 322 | 322 | 240 | 322 | 238 | 280 | 258.15 | 0.00 | 0 | 0 | 388 | 334 | 307 | 253 | 226 | 320 | 239 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20250109 | 150940 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 20 | 2 | 7.14 | 15747 | 61 | 217.86 | 322 | 322 | 240 | 322 | 238 | 280 | 258.15 | 0.00 | 0 | 0 | 388 | 334 | 307 | 253 | 226 | 320 | 239 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20250109 | 140949 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 20 | 2 | 7.14 | 15747 | 61 | 217.86 | 322 | 322 | 240 | 322 | 238 | 280 | 258.15 | 0.00 | 0 | 0 | 388 | 334 | 307 | 253 | 226 | 320 | 239 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20250109 | 130947 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 20 | 2 | 7.14 | 15747 | 61 | 217.86 | 322 | 322 | 240 | 322 | 238 | 280 | 258.15 | 0.00 | 0 | 0 | 388 | 334 | 307 | 253 | 226 | 320 | 239 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20250109 | 120948 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 20 | 2 | 7.14 | 15747 | 61 | 217.86 | 322 | 322 | 240 | 322 | 238 | 280 | 258.15 | 0.00 | 0 | 0 | 388 | 334 | 307 | 253 | 226 | 320 | 239 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20250109 | 110952 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | 20 | 2 | 7.14 | 15747 | 61 | 217.86 | 322 | 322 | 240 | 322 | 238 | 280 | 258.15 | 0.00 | 0 | 0 | 388 | 334 | 307 | 253 | 226 | 320 | 239 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 30 | -3.09 | 3.49 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -61.04 | 203 | 20241205 | 47.78 | 400 | -25.00 | 20250102 | 240 | 25.00 | 20250109 | 770 | -61.04 | 20240514 | 203 | 47.78 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20250109 | 100949 | 57 | 100.00 | KONEX | N | N | N | N | N | 240 | -40 | 5 | -14.29 | 562 | 2 | 7.14 | 322 | 322 | 240 | 322 | 238 | 280 | 281.00 | 0.00 | 0 | 0 | 388 | 334 | 307 | 253 | 226 | 320 | 239 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 24 | -2.47 | 2.79 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -68.83 | 203 | 20241205 | 18.23 | 400 | -40.00 | 20250102 | 240 | 0.00 | 20250109 | 770 | -68.83 | 20240514 | 203 | 18.23 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20250109 | 090954 | 57 | 100.00 | KONEX | N | N | N | N | N | 322 | 42 | 1 | 15.00 | 322 | 1 | 3.57 | 322 | 322 | 322 | 322 | 238 | 280 | 322.00 | 0.00 | 0 | 0 | 388 | 334 | 307 | 253 | 226 | 320 | 239 | 10 | 42 | 100 | 160 | 1 | 1 | 9994242 | 32 | -3.32 | 3.74 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.18 | 203 | 20241205 | 58.62 | 400 | -19.50 | 20250102 | 247 | 30.36 | 20250106 | 770 | -58.18 | 20240514 | 203 | 58.62 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20250108 | 160940 | 57 | 100.00 | KONEX | N | N | N | N | N | 280 | -40 | 5 | -12.50 | 8295 | 28 | 0.60 | 300 | 361 | 280 | 368 | 272 | 320 | 296.25 | 0.00 | 0 | 0 | 411 | 365 | 318 | 272 | 225 | 342 | 249 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 28 | -2.89 | 3.26 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -63.64 | 203 | 20241205 | 37.93 | 400 | -30.00 | 20250102 | 247 | 13.36 | 20250106 | 770 | -63.64 | 20240514 | 203 | 37.93 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20250108 | 150944 | 57 | 100.00 | KONEX | N | N | N | N | N | 361 | 41 | 2 | 12.81 | 4935 | 16 | 0.34 | 300 | 361 | 283 | 368 | 272 | 320 | 308.44 | 0.00 | 0 | 0 | 411 | 365 | 318 | 272 | 225 | 342 | 249 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 36 | -3.72 | 4.20 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -53.12 | 203 | 20241205 | 77.83 | 400 | -9.75 | 20250102 | 247 | 46.15 | 20250106 | 770 | -53.12 | 20240514 | 203 | 77.83 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20250108 | 140946 | 57 | 100.00 | KONEX | N | N | N | N | N | 361 | 41 | 2 | 12.81 | 4935 | 16 | 0.34 | 300 | 361 | 283 | 368 | 272 | 320 | 308.44 | 0.00 | 0 | 0 | 411 | 365 | 318 | 272 | 225 | 342 | 249 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 36 | -3.72 | 4.20 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -53.12 | 203 | 20241205 | 77.83 | 400 | -9.75 | 20250102 | 247 | 46.15 | 20250106 | 770 | -53.12 | 20240514 | 203 | 77.83 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20250108 | 130946 | 57 | 100.00 | KONEX | N | N | N | N | N | 361 | 41 | 2 | 12.81 | 4935 | 16 | 0.34 | 300 | 361 | 283 | 368 | 272 | 320 | 308.44 | 0.00 | 0 | 0 | 411 | 365 | 318 | 272 | 225 | 342 | 249 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 36 | -3.72 | 4.20 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -53.12 | 203 | 20241205 | 77.83 | 400 | -9.75 | 20250102 | 247 | 46.15 | 20250106 | 770 | -53.12 | 20240514 | 203 | 77.83 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20250108 | 120942 | 57 | 100.00 | KONEX | N | N | N | N | N | 361 | 41 | 2 | 12.81 | 4935 | 16 | 0.34 | 300 | 361 | 283 | 368 | 272 | 320 | 308.44 | 0.00 | 0 | 0 | 411 | 365 | 318 | 272 | 225 | 342 | 249 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 36 | -3.72 | 4.20 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -53.12 | 203 | 20241205 | 77.83 | 400 | -9.75 | 20250102 | 247 | 46.15 | 20250106 | 770 | -53.12 | 20240514 | 203 | 77.83 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20250108 | 110943 | 57 | 100.00 | KONEX | N | N | N | N | N | 361 | 41 | 2 | 12.81 | 4935 | 16 | 0.34 | 300 | 361 | 283 | 368 | 272 | 320 | 308.44 | 0.00 | 0 | 0 | 411 | 365 | 318 | 272 | 225 | 342 | 249 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 36 | -3.72 | 4.20 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -53.12 | 203 | 20241205 | 77.83 | 400 | -9.75 | 20250102 | 247 | 46.15 | 20250106 | 770 | -53.12 | 20240514 | 203 | 77.83 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20250108 | 100944 | 57 | 100.00 | KONEX | N | N | N | N | N | 361 | 41 | 2 | 12.81 | 3361 | 11 | 0.23 | 300 | 361 | 300 | 368 | 272 | 320 | 305.55 | 0.00 | 0 | 0 | 411 | 365 | 318 | 272 | 225 | 342 | 249 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 36 | -3.72 | 4.20 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -53.12 | 203 | 20241205 | 77.83 | 400 | -9.75 | 20250102 | 247 | 46.15 | 20250106 | 770 | -53.12 | 20240514 | 203 | 77.83 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20250108 | 090944 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 368 | 272 | 320 | 0.00 | 0.00 | 0 | 0 | 411 | 365 | 318 | 272 | 225 | 342 | 249 | 10 | 48 | 100 | 190 | 1 | 1 | 9994242 | 32 | -3.30 | 3.72 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.44 | 203 | 20241205 | 57.64 | 400 | -20.00 | 20250102 | 247 | 29.55 | 20250106 | 770 | -58.44 | 20240514 | 203 | 57.64 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20250107 | 160935 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | 2 | 2 | 0.63 | 1294316 | 4697 | 10923.26 | 364 | 364 | 271 | 365 | 271 | 318 | 275.56 | 0.00 | 0 | 0 | 377 | 347 | 297 | 267 | 217 | 322 | 242 | 10 | 47 | 100 | 190 | 1 | 1 | 9994242 | 32 | -3.30 | 3.72 | 12 | 0.05 | -97.00 | 86.00 | 770 | 20240514 | -58.44 | 203 | 20241205 | 57.64 | 400 | -20.00 | 20250102 | 247 | 29.55 | 20250106 | 770 | -58.44 | 20240514 | 203 | 57.64 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20250107 | 150937 | 57 | 100.00 | KONEX | N | N | N | N | N | 361 | 43 | 2 | 13.52 | 87906 | 315 | 732.56 | 364 | 364 | 277 | 365 | 271 | 318 | 279.07 | 0.00 | 0 | 0 | 377 | 347 | 297 | 267 | 217 | 322 | 242 | 10 | 47 | 100 | 190 | 1 | 1 | 9994242 | 36 | -3.72 | 4.20 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -53.12 | 203 | 20241205 | 77.83 | 400 | -9.75 | 20250102 | 247 | 46.15 | 20250106 | 770 | -53.12 | 20240514 | 203 | 77.83 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20250107 | 140936 | 57 | 100.00 | KONEX | N | N | N | N | N | 361 | 43 | 2 | 13.52 | 84765 | 304 | 706.98 | 364 | 364 | 277 | 365 | 271 | 318 | 278.83 | 0.00 | 0 | 0 | 377 | 347 | 297 | 267 | 217 | 322 | 242 | 10 | 47 | 100 | 190 | 1 | 1 | 9994242 | 36 | -3.72 | 4.20 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -53.12 | 203 | 20241205 | 77.83 | 400 | -9.75 | 20250102 | 247 | 46.15 | 20250106 | 770 | -53.12 | 20240514 | 203 | 77.83 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20250107 | 130936 | 57 | 100.00 | KONEX | N | N | N | N | N | 277 | -41 | 5 | -12.89 | 641 | 2 | 4.65 | 364 | 364 | 277 | 365 | 271 | 318 | 320.50 | 0.00 | 0 | 0 | 377 | 347 | 297 | 267 | 217 | 322 | 242 | 10 | 47 | 100 | 190 | 1 | 1 | 9994242 | 28 | -2.86 | 3.22 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -64.03 | 203 | 20241205 | 36.45 | 400 | -30.75 | 20250102 | 247 | 12.15 | 20250106 | 770 | -64.03 | 20240514 | 203 | 36.45 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20250107 | 120936 | 57 | 100.00 | KONEX | N | N | N | N | N | 277 | -41 | 5 | -12.89 | 641 | 2 | 4.65 | 364 | 364 | 277 | 365 | 271 | 318 | 320.50 | 0.00 | 0 | 0 | 377 | 347 | 297 | 267 | 217 | 322 | 242 | 10 | 47 | 100 | 190 | 1 | 1 | 9994242 | 28 | -2.86 | 3.22 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -64.03 | 203 | 20241205 | 36.45 | 400 | -30.75 | 20250102 | 247 | 12.15 | 20250106 | 770 | -64.03 | 20240514 | 203 | 36.45 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20250107 | 110932 | 57 | 100.00 | KONEX | N | N | N | N | N | 364 | 46 | 2 | 14.47 | 364 | 1 | 2.33 | 364 | 364 | 364 | 365 | 271 | 318 | 364.00 | 0.00 | 0 | 0 | 377 | 347 | 297 | 267 | 217 | 322 | 242 | 10 | 47 | 100 | 190 | 1 | 1 | 9994242 | 36 | -3.75 | 4.23 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -52.73 | 203 | 20241205 | 79.31 | 400 | -9.00 | 20250102 | 247 | 47.37 | 20250106 | 770 | -52.73 | 20240514 | 203 | 79.31 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20250107 | 100937 | 57 | 100.00 | KONEX | N | N | N | N | N | 318 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 365 | 271 | 318 | 0.00 | 0.00 | 0 | 0 | 377 | 347 | 297 | 267 | 217 | 322 | 242 | 10 | 47 | 100 | 190 | 1 | 1 | 9994242 | 32 | -3.28 | 3.70 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.70 | 203 | 20241205 | 56.65 | 400 | -20.50 | 20250102 | 247 | 28.74 | 20250106 | 770 | -58.70 | 20240514 | 203 | 56.65 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20250107 | 090940 | 57 | 100.00 | KONEX | N | N | N | N | N | 318 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 365 | 271 | 318 | 0.00 | 0.00 | 0 | 0 | 377 | 347 | 297 | 267 | 217 | 322 | 242 | 10 | 47 | 100 | 190 | 1 | 1 | 9994242 | 32 | -3.28 | 3.70 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.70 | 203 | 20241205 | 56.65 | 400 | -20.50 | 20250102 | 247 | 28.74 | 20250106 | 770 | -58.70 | 20240514 | 203 | 56.65 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20250106 | 160925 | 57 | 100.00 | KONEX | N | N | N | N | N | 318 | 33 | 2 | 11.58 | 13405 | 43 | 14.24 | 327 | 327 | 247 | 327 | 243 | 285 | 311.74 | 0.00 | 0 | 0 | 414 | 349 | 317 | 252 | 220 | 333 | 236 | 10 | 42 | 100 | 170 | 1 | 1 | 9994242 | 32 | -3.28 | 3.70 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.70 | 203 | 20241205 | 56.65 | 400 | -20.50 | 20250102 | 247 | 28.74 | 20250106 | 770 | -58.70 | 20240514 | 203 | 56.65 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20250106 | 150924 | 57 | 100.00 | KONEX | N | N | N | N | N | 319 | 34 | 2 | 11.93 | 1957 | 7 | 2.32 | 327 | 327 | 247 | 327 | 243 | 285 | 279.57 | 0.00 | 0 | 0 | 414 | 349 | 317 | 252 | 220 | 333 | 236 | 10 | 42 | 100 | 170 | 1 | 1 | 9994242 | 32 | -3.29 | 3.71 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.57 | 203 | 20241205 | 57.14 | 400 | -20.25 | 20250102 | 247 | 29.15 | 20250106 | 770 | -58.57 | 20240514 | 203 | 57.14 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20250106 | 140926 | 57 | 100.00 | KONEX | N | N | N | N | N | 319 | 34 | 2 | 11.93 | 1957 | 7 | 2.32 | 327 | 327 | 247 | 327 | 243 | 285 | 279.57 | 0.00 | 0 | 0 | 414 | 349 | 317 | 252 | 220 | 333 | 236 | 10 | 42 | 100 | 170 | 1 | 1 | 9994242 | 32 | -3.29 | 3.71 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -58.57 | 203 | 20241205 | 57.14 | 400 | -20.25 | 20250102 | 247 | 29.15 | 20250106 | 770 | -58.57 | 20240514 | 203 | 57.14 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20250106 | 130914 | 57 | 100.00 | KONEX | N | N | N | N | N | 251 | -34 | 5 | -11.93 | 1638 | 6 | 1.99 | 327 | 327 | 247 | 327 | 243 | 285 | 273.00 | 0.00 | 0 | 0 | 414 | 349 | 317 | 252 | 220 | 333 | 236 | 10 | 42 | 100 | 170 | 1 | 1 | 9994242 | 25 | -2.59 | 2.92 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -67.40 | 203 | 20241205 | 23.65 | 400 | -37.25 | 20250102 | 247 | 1.62 | 20250106 | 770 | -67.40 | 20240514 | 203 | 23.65 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20250106 | 120922 | 57 | 100.00 | KONEX | N | N | N | N | N | 247 | -38 | 5 | -13.33 | 1387 | 5 | 1.66 | 327 | 327 | 247 | 327 | 243 | 285 | 277.40 | 0.00 | 0 | 0 | 414 | 349 | 317 | 252 | 220 | 333 | 236 | 10 | 42 | 100 | 170 | 1 | 1 | 9994242 | 25 | -2.55 | 2.87 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -67.92 | 203 | 20241205 | 21.67 | 400 | -38.25 | 20250102 | 247 | 0.00 | 20250106 | 770 | -67.92 | 20240514 | 203 | 21.67 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20250106 | 110919 | 57 | 100.00 | KONEX | N | N | N | N | N | 247 | -38 | 5 | -13.33 | 821 | 3 | 0.99 | 327 | 327 | 247 | 327 | 243 | 285 | 273.67 | 0.00 | 0 | 0 | 414 | 349 | 317 | 252 | 220 | 333 | 236 | 10 | 42 | 100 | 170 | 1 | 1 | 9994242 | 25 | -2.55 | 2.87 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -67.92 | 203 | 20241205 | 21.67 | 400 | -38.25 | 20250102 | 247 | 0.00 | 20250106 | 770 | -67.92 | 20240514 | 203 | 21.67 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20250106 | 100916 | 57 | 100.00 | KONEX | N | N | N | N | N | 327 | 42 | 1 | 14.74 | 327 | 1 | 0.33 | 327 | 327 | 327 | 327 | 243 | 285 | 327.00 | 0.00 | 0 | 0 | 414 | 349 | 317 | 252 | 220 | 333 | 236 | 10 | 42 | 100 | 170 | 1 | 1 | 9994242 | 33 | -3.37 | 3.80 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -57.53 | 203 | 20241205 | 61.08 | 400 | -18.25 | 20250102 | 285 | 14.74 | 20250103 | 770 | -57.53 | 20240514 | 203 | 61.08 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20250106 | 090917 | 57 | 100.00 | KONEX | N | N | N | N | N | 327 | 42 | 1 | 14.74 | 327 | 1 | 0.33 | 327 | 327 | 327 | 327 | 243 | 285 | 327.00 | 0.00 | 0 | 0 | 414 | 349 | 317 | 252 | 220 | 333 | 236 | 10 | 42 | 100 | 170 | 1 | 1 | 9994242 | 33 | -3.37 | 3.80 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -57.53 | 203 | 20241205 | 61.08 | 400 | -18.25 | 20250102 | 285 | 14.74 | 20250103 | 770 | -57.53 | 20240514 | 203 | 61.08 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20250103 | 160913 | 57 | 100.00 | KONEX | N | N | N | N | N | 285 | -48 | 5 | -14.41 | 86237 | 302 | 61.51 | 382 | 382 | 285 | 382 | 284 | 333 | 285.55 | 0.00 | 0 | 0 | 423 | 378 | 355 | 310 | 287 | 366 | 298 | 10 | 49 | 100 | 190 | 1 | 1 | 9994242 | 28 | -2.94 | 3.31 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -62.99 | 203 | 20241205 | 40.39 | 400 | -28.75 | 20250102 | 285 | 0.00 | 20250103 | 770 | -62.99 | 20240514 | 203 | 40.39 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20250103 | 150915 | 57 | 100.00 | KONEX | N | N | N | N | N | 355 | 22 | 2 | 6.61 | 737 | 2 | 0.41 | 382 | 382 | 355 | 382 | 284 | 333 | 368.50 | 0.00 | 0 | 0 | 423 | 378 | 355 | 310 | 287 | 366 | 298 | 10 | 49 | 100 | 190 | 1 | 1 | 9994242 | 35 | -3.66 | 4.13 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -53.90 | 203 | 20241205 | 74.88 | 400 | -11.25 | 20250102 | 332 | 6.93 | 20250102 | 770 | -53.90 | 20240514 | 203 | 74.88 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20250103 | 140916 | 57 | 100.00 | KONEX | N | N | N | N | N | 382 | 49 | 1 | 14.71 | 382 | 1 | 0.20 | 382 | 382 | 382 | 382 | 284 | 333 | 382.00 | 0.00 | 0 | 0 | 423 | 378 | 355 | 310 | 287 | 366 | 298 | 10 | 49 | 100 | 190 | 1 | 1 | 9994242 | 38 | -3.94 | 4.44 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -50.39 | 203 | 20241205 | 88.18 | 400 | -4.50 | 20250102 | 332 | 15.06 | 20250102 | 770 | -50.39 | 20240514 | 203 | 88.18 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20250103 | 130915 | 57 | 100.00 | KONEX | N | N | N | N | N | 382 | 49 | 1 | 14.71 | 382 | 1 | 0.20 | 382 | 382 | 382 | 382 | 284 | 333 | 382.00 | 0.00 | 0 | 0 | 423 | 378 | 355 | 310 | 287 | 366 | 298 | 10 | 49 | 100 | 190 | 1 | 1 | 9994242 | 38 | -3.94 | 4.44 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -50.39 | 203 | 20241205 | 88.18 | 400 | -4.50 | 20250102 | 332 | 15.06 | 20250102 | 770 | -50.39 | 20240514 | 203 | 88.18 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20250103 | 120915 | 57 | 100.00 | KONEX | N | N | N | N | N | 382 | 49 | 1 | 14.71 | 382 | 1 | 0.20 | 382 | 382 | 382 | 382 | 284 | 333 | 382.00 | 0.00 | 0 | 0 | 423 | 378 | 355 | 310 | 287 | 366 | 298 | 10 | 49 | 100 | 190 | 1 | 1 | 9994242 | 38 | -3.94 | 4.44 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -50.39 | 203 | 20241205 | 88.18 | 400 | -4.50 | 20250102 | 332 | 15.06 | 20250102 | 770 | -50.39 | 20240514 | 203 | 88.18 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20250103 | 110915 | 57 | 100.00 | KONEX | N | N | N | N | N | 382 | 49 | 1 | 14.71 | 382 | 1 | 0.20 | 382 | 382 | 382 | 382 | 284 | 333 | 382.00 | 0.00 | 0 | 0 | 423 | 378 | 355 | 310 | 287 | 366 | 298 | 10 | 49 | 100 | 190 | 1 | 1 | 9994242 | 38 | -3.94 | 4.44 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -50.39 | 203 | 20241205 | 88.18 | 400 | -4.50 | 20250102 | 332 | 15.06 | 20250102 | 770 | -50.39 | 20240514 | 203 | 88.18 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20250103 | 100913 | 57 | 100.00 | KONEX | N | N | N | N | N | 382 | 49 | 1 | 14.71 | 382 | 1 | 0.20 | 382 | 382 | 382 | 382 | 284 | 333 | 382.00 | 0.00 | 0 | 0 | 423 | 378 | 355 | 310 | 287 | 366 | 298 | 10 | 49 | 100 | 190 | 1 | 1 | 9994242 | 38 | -3.94 | 4.44 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -50.39 | 203 | 20241205 | 88.18 | 400 | -4.50 | 20250102 | 332 | 15.06 | 20250102 | 770 | -50.39 | 20240514 | 203 | 88.18 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20250103 | 090916 | 57 | 100.00 | KONEX | N | N | N | N | N | 333 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 382 | 284 | 333 | 0.00 | 0.00 | 0 | 0 | 423 | 378 | 355 | 310 | 287 | 366 | 298 | 10 | 49 | 100 | 190 | 1 | 1 | 9994242 | 33 | -3.43 | 3.87 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -56.75 | 203 | 20241205 | 64.04 | 400 | -16.75 | 20250102 | 332 | 0.30 | 20250102 | 770 | -56.75 | 20240514 | 203 | 64.04 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20250102 | 160905 | 57 | 100.00 | KONEX | N | N | N | N | N | 333 | -57 | 5 | -14.62 | 163265 | 491 | 27.23 | 400 | 400 | 332 | 448 | 332 | 390 | 332.52 | 0.00 | 0 | 0 | 470 | 430 | 368 | 328 | 266 | 399 | 297 | 10 | 58 | 100 | 230 | 1 | 1 | 9994242 | 33 | -3.43 | 3.87 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -56.75 | 203 | 20241205 | 64.04 | 400 | -16.75 | 20250102 | 332 | 0.30 | 20250102 | 770 | -56.75 | 20240514 | 203 | 64.04 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 131 | 20250102 | 150907 | 57 | 100.00 | KONEX | N | N | N | N | N | 397 | 7 | 2 | 1.79 | 161267 | 485 | 26.90 | 400 | 400 | 332 | 448 | 332 | 390 | 332.51 | 0.00 | 0 | 0 | 470 | 430 | 368 | 328 | 266 | 399 | 297 | 10 | 58 | 100 | 230 | 1 | 1 | 9994242 | 40 | -4.09 | 4.62 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -48.44 | 203 | 20241205 | 95.57 | 400 | -0.75 | 20250102 | 332 | 19.58 | 20250102 | 770 | -48.44 | 20240514 | 203 | 95.57 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 132 | 20250102 | 140904 | 57 | 100.00 | KONEX | N | N | N | N | N | 397 | 7 | 2 | 1.79 | 161267 | 485 | 26.90 | 400 | 400 | 332 | 448 | 332 | 390 | 332.51 | 0.00 | 0 | 0 | 470 | 430 | 368 | 328 | 266 | 399 | 297 | 10 | 58 | 100 | 230 | 1 | 1 | 9994242 | 40 | -4.09 | 4.62 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -48.44 | 203 | 20241205 | 95.57 | 400 | -0.75 | 20250102 | 332 | 19.58 | 20250102 | 770 | -48.44 | 20240514 | 203 | 95.57 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 133 | 20250102 | 130907 | 57 | 100.00 | KONEX | N | N | N | N | N | 397 | 7 | 2 | 1.79 | 161267 | 485 | 26.90 | 400 | 400 | 332 | 448 | 332 | 390 | 332.51 | 0.00 | 0 | 0 | 470 | 430 | 368 | 328 | 266 | 399 | 297 | 10 | 58 | 100 | 230 | 1 | 1 | 9994242 | 40 | -4.09 | 4.62 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -48.44 | 203 | 20241205 | 95.57 | 400 | -0.75 | 20250102 | 332 | 19.58 | 20250102 | 770 | -48.44 | 20240514 | 203 | 95.57 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 134 | 20250102 | 120904 | 57 | 100.00 | KONEX | N | N | N | N | N | 397 | 7 | 2 | 1.79 | 161267 | 485 | 26.90 | 400 | 400 | 332 | 448 | 332 | 390 | 332.51 | 0.00 | 0 | 0 | 470 | 430 | 368 | 328 | 266 | 399 | 297 | 10 | 58 | 100 | 230 | 1 | 1 | 9994242 | 40 | -4.09 | 4.62 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -48.44 | 203 | 20241205 | 95.57 | 400 | -0.75 | 20250102 | 332 | 19.58 | 20250102 | 770 | -48.44 | 20240514 | 203 | 95.57 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20250102 | 110855 | 57 | 100.00 | KONEX | N | N | N | N | N | 356 | -34 | 5 | -8.72 | 160870 | 484 | 26.84 | 400 | 400 | 332 | 448 | 332 | 390 | 332.38 | 0.00 | 0 | 0 | 470 | 430 | 368 | 328 | 266 | 399 | 297 | 10 | 58 | 100 | 230 | 1 | 1 | 9994242 | 36 | -3.67 | 4.14 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -53.77 | 203 | 20241205 | 75.37 | 400 | -11.00 | 20250102 | 332 | 7.23 | 20250102 | 770 | -53.77 | 20240514 | 203 | 75.37 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20250102 | 100903 | 57 | 100.00 | KONEX | N | N | N | N | N | 398 | 8 | 2 | 2.05 | 160158 | 482 | 26.73 | 400 | 400 | 332 | 448 | 332 | 390 | 332.28 | 0.00 | 0 | 0 | 470 | 430 | 368 | 328 | 266 | 399 | 297 | 10 | 58 | 100 | 230 | 1 | 1 | 9994242 | 40 | -4.10 | 4.63 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -48.31 | 203 | 20241205 | 96.06 | 400 | -0.50 | 20250102 | 332 | 19.88 | 20250102 | 770 | -48.31 | 20240514 | 203 | 96.06 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20250102 | 090854 | 57 | 100.00 | KONEX | N | N | N | N | N | 390 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 448 | 332 | 390 | 0.00 | 0.00 | 0 | 0 | 470 | 430 | 368 | 328 | 266 | 399 | 297 | 10 | 58 | 100 | 230 | 1 | 1 | 9994242 | 39 | -4.02 | 4.53 | 12 | 0.00 | -97.00 | 86.00 | 770 | 20240514 | -49.35 | 203 | 20241205 | 92.12 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 770 | -49.35 | 20240514 | 203 | 92.12 | 20241205 | 0.00 | N | 258050 | 100 | 9 억 | 0 | N | N | 0 | N | 00 | N |