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 | 897 | 79 | 2 | 9.66 | 5124702 | 6008 | 1487.13 | 730 | 897 | 696 | 940 | 696 | 818 | 852.98 | 0.00 | 0 | 0 | 898 | 858 | 779 | 739 | 660 | 818 | 699 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 93 | -10.19 | -7.18 | 12 | 0.06 | -88.00 | -125.00 | 2260 | 20240610 | -60.31 | 536 | 20240320 | 67.35 | 900 | -0.33 | 20250102 | 651 | 37.79 | 20250120 | 2260 | -60.31 | 20240610 | 536 | 67.35 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20250124 | 151058 | 57 | 100.00 | KONEX | N | N | N | N | N | 813 | -5 | 5 | -0.61 | 214959 | 288 | 71.29 | 730 | 815 | 696 | 940 | 696 | 818 | 746.39 | 0.00 | 0 | 0 | 898 | 858 | 779 | 739 | 660 | 818 | 699 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 84 | -9.24 | -6.50 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.03 | 536 | 20240320 | 51.68 | 900 | -9.67 | 20250102 | 651 | 24.88 | 20250120 | 2260 | -64.03 | 20240610 | 536 | 51.68 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20250124 | 141056 | 57 | 100.00 | KONEX | N | N | N | N | N | 813 | -5 | 5 | -0.61 | 214959 | 288 | 71.29 | 730 | 815 | 696 | 940 | 696 | 818 | 746.39 | 0.00 | 0 | 0 | 898 | 858 | 779 | 739 | 660 | 818 | 699 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 84 | -9.24 | -6.50 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.03 | 536 | 20240320 | 51.68 | 900 | -9.67 | 20250102 | 651 | 24.88 | 20250120 | 2260 | -64.03 | 20240610 | 536 | 51.68 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20250124 | 131057 | 57 | 100.00 | KONEX | N | N | N | N | N | 813 | -5 | 5 | -0.61 | 214959 | 288 | 71.29 | 730 | 815 | 696 | 940 | 696 | 818 | 746.39 | 0.00 | 0 | 0 | 898 | 858 | 779 | 739 | 660 | 818 | 699 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 84 | -9.24 | -6.50 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.03 | 536 | 20240320 | 51.68 | 900 | -9.67 | 20250102 | 651 | 24.88 | 20250120 | 2260 | -64.03 | 20240610 | 536 | 51.68 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20250124 | 121053 | 57 | 100.00 | KONEX | N | N | N | N | N | 815 | -3 | 5 | -0.37 | 194597 | 262 | 64.85 | 730 | 815 | 696 | 940 | 696 | 818 | 742.74 | 0.00 | 0 | 0 | 898 | 858 | 779 | 739 | 660 | 818 | 699 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.26 | -6.52 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.94 | 536 | 20240320 | 52.05 | 900 | -9.44 | 20250102 | 651 | 25.19 | 20250120 | 2260 | -63.94 | 20240610 | 536 | 52.05 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20250124 | 111056 | 57 | 100.00 | KONEX | N | N | N | N | N | 815 | -3 | 5 | -0.37 | 194597 | 262 | 64.85 | 730 | 815 | 696 | 940 | 696 | 818 | 742.74 | 0.00 | 0 | 0 | 898 | 858 | 779 | 739 | 660 | 818 | 699 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.26 | -6.52 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.94 | 536 | 20240320 | 52.05 | 900 | -9.44 | 20250102 | 651 | 25.19 | 20250120 | 2260 | -63.94 | 20240610 | 536 | 52.05 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20250124 | 101051 | 57 | 100.00 | KONEX | N | N | N | N | N | 818 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 940 | 696 | 818 | 0.00 | 0.00 | 0 | 0 | 898 | 858 | 779 | 739 | 660 | 818 | 699 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.30 | -6.54 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.81 | 536 | 20240320 | 52.61 | 900 | -9.11 | 20250102 | 651 | 25.65 | 20250120 | 2260 | -63.81 | 20240610 | 536 | 52.61 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20250124 | 091100 | 57 | 100.00 | KONEX | N | N | N | N | N | 818 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 940 | 696 | 818 | 0.00 | 0.00 | 0 | 0 | 898 | 858 | 779 | 739 | 660 | 818 | 699 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.30 | -6.54 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.81 | 536 | 20240320 | 52.61 | 900 | -9.11 | 20250102 | 651 | 25.65 | 20250120 | 2260 | -63.81 | 20240610 | 536 | 52.61 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20250123 | 161052 | 57 | 100.00 | KONEX | N | N | N | N | N | 818 | -2 | 5 | -0.24 | 314659 | 404 | 34.92 | 819 | 819 | 700 | 943 | 697 | 820 | 778.86 | 0.00 | 0 | 0 | 916 | 868 | 778 | 730 | 640 | 823 | 685 | 52 | 123 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.30 | -6.54 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.81 | 536 | 20240320 | 52.61 | 900 | -9.11 | 20250102 | 651 | 25.65 | 20250120 | 2260 | -63.81 | 20240610 | 536 | 52.61 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20250123 | 151049 | 57 | 100.00 | KONEX | N | N | N | N | N | 818 | -2 | 5 | -0.24 | 164446 | 220 | 19.01 | 819 | 819 | 700 | 943 | 697 | 820 | 747.48 | 0.00 | 0 | 0 | 916 | 868 | 778 | 730 | 640 | 823 | 685 | 52 | 123 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.30 | -6.54 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.81 | 536 | 20240320 | 52.61 | 900 | -9.11 | 20250102 | 651 | 25.65 | 20250120 | 2260 | -63.81 | 20240610 | 536 | 52.61 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20250123 | 141051 | 57 | 100.00 | KONEX | N | N | N | N | N | 778 | -42 | 5 | -5.12 | 150385 | 202 | 17.46 | 819 | 819 | 700 | 943 | 697 | 820 | 744.48 | 0.00 | 0 | 0 | 916 | 868 | 778 | 730 | 640 | 823 | 685 | 52 | 123 | 500 | 490 | 1 | 1 | 10378119 | 81 | -8.84 | -6.22 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -65.58 | 536 | 20240320 | 45.15 | 900 | -13.56 | 20250102 | 651 | 19.51 | 20250120 | 2260 | -65.58 | 20240610 | 536 | 45.15 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20250123 | 131049 | 57 | 100.00 | KONEX | N | N | N | N | N | 778 | -42 | 5 | -5.12 | 150385 | 202 | 17.46 | 819 | 819 | 700 | 943 | 697 | 820 | 744.48 | 0.00 | 0 | 0 | 916 | 868 | 778 | 730 | 640 | 823 | 685 | 52 | 123 | 500 | 490 | 1 | 1 | 10378119 | 81 | -8.84 | -6.22 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -65.58 | 536 | 20240320 | 45.15 | 900 | -13.56 | 20250102 | 651 | 19.51 | 20250120 | 2260 | -65.58 | 20240610 | 536 | 45.15 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20250123 | 121049 | 57 | 100.00 | KONEX | N | N | N | N | N | 778 | -42 | 5 | -5.12 | 150385 | 202 | 17.46 | 819 | 819 | 700 | 943 | 697 | 820 | 744.48 | 0.00 | 0 | 0 | 916 | 868 | 778 | 730 | 640 | 823 | 685 | 52 | 123 | 500 | 490 | 1 | 1 | 10378119 | 81 | -8.84 | -6.22 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -65.58 | 536 | 20240320 | 45.15 | 900 | -13.56 | 20250102 | 651 | 19.51 | 20250120 | 2260 | -65.58 | 20240610 | 536 | 45.15 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20250123 | 111040 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -120 | 5 | -14.63 | 148828 | 200 | 17.29 | 819 | 819 | 700 | 943 | 697 | 820 | 744.14 | 0.00 | 0 | 0 | 916 | 868 | 778 | 730 | 640 | 823 | 685 | 52 | 123 | 500 | 490 | 1 | 1 | 10378119 | 73 | -7.95 | -5.60 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -69.03 | 536 | 20240320 | 30.60 | 900 | -22.22 | 20250102 | 651 | 7.53 | 20250120 | 2260 | -69.03 | 20240610 | 536 | 30.60 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20250123 | 101048 | 57 | 100.00 | KONEX | N | N | N | N | N | 819 | -1 | 5 | -0.12 | 31941 | 39 | 3.37 | 819 | 819 | 819 | 943 | 697 | 820 | 819.00 | 0.00 | 0 | 0 | 916 | 868 | 778 | 730 | 640 | 823 | 685 | 52 | 123 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.31 | -6.55 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.76 | 536 | 20240320 | 52.80 | 900 | -9.00 | 20250102 | 651 | 25.81 | 20250120 | 2260 | -63.76 | 20240610 | 536 | 52.80 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20250123 | 091050 | 57 | 100.00 | KONEX | N | N | N | N | N | 820 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 943 | 697 | 820 | 0.00 | 0.00 | 0 | 0 | 916 | 868 | 778 | 730 | 640 | 823 | 685 | 52 | 123 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.32 | -6.56 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.72 | 536 | 20240320 | 52.99 | 900 | -8.89 | 20250102 | 651 | 25.96 | 20250120 | 2260 | -63.72 | 20240610 | 536 | 52.99 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20250122 | 161041 | 57 | 100.00 | KONEX | N | N | N | N | N | 820 | 11 | 2 | 1.36 | 826161 | 1157 | 42.29 | 826 | 826 | 688 | 930 | 688 | 809 | 714.05 | 0.00 | 0 | 0 | 875 | 842 | 776 | 743 | 677 | 858 | 759 | 52 | 121 | 500 | 480 | 1 | 1 | 10378119 | 85 | -9.32 | -6.56 | 12 | 0.01 | -88.00 | -125.00 | 2260 | 20240610 | -63.72 | 536 | 20240320 | 52.99 | 900 | -8.89 | 20250102 | 651 | 25.96 | 20250120 | 2260 | -63.72 | 20240610 | 536 | 52.99 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20250122 | 151043 | 57 | 100.00 | KONEX | N | N | N | N | N | 822 | 13 | 2 | 1.61 | 824521 | 1155 | 42.21 | 826 | 826 | 688 | 930 | 688 | 809 | 713.87 | 0.00 | 0 | 0 | 875 | 842 | 776 | 743 | 677 | 858 | 759 | 52 | 121 | 500 | 480 | 1 | 1 | 10378119 | 85 | -9.34 | -6.58 | 12 | 0.01 | -88.00 | -125.00 | 2260 | 20240610 | -63.63 | 536 | 20240320 | 53.36 | 900 | -8.67 | 20250102 | 651 | 26.27 | 20250120 | 2260 | -63.63 | 20240610 | 536 | 53.36 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20250122 | 141042 | 57 | 100.00 | KONEX | N | N | N | N | N | 822 | 13 | 2 | 1.61 | 824521 | 1155 | 42.21 | 826 | 826 | 688 | 930 | 688 | 809 | 713.87 | 0.00 | 0 | 0 | 875 | 842 | 776 | 743 | 677 | 858 | 759 | 52 | 121 | 500 | 480 | 1 | 1 | 10378119 | 85 | -9.34 | -6.58 | 12 | 0.01 | -88.00 | -125.00 | 2260 | 20240610 | -63.63 | 536 | 20240320 | 53.36 | 900 | -8.67 | 20250102 | 651 | 26.27 | 20250120 | 2260 | -63.63 | 20240610 | 536 | 53.36 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20250122 | 131042 | 57 | 100.00 | KONEX | N | N | N | N | N | 769 | -40 | 5 | -4.94 | 648773 | 927 | 33.88 | 826 | 826 | 688 | 930 | 688 | 809 | 699.86 | 0.00 | 0 | 0 | 875 | 842 | 776 | 743 | 677 | 858 | 759 | 52 | 121 | 500 | 480 | 1 | 1 | 10378119 | 80 | -8.74 | -6.15 | 12 | 0.01 | -88.00 | -125.00 | 2260 | 20240610 | -65.97 | 536 | 20240320 | 43.47 | 900 | -14.56 | 20250102 | 651 | 18.13 | 20250120 | 2260 | -65.97 | 20240610 | 536 | 43.47 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20250122 | 121041 | 57 | 100.00 | KONEX | N | N | N | N | N | 826 | 17 | 2 | 2.10 | 826 | 1 | 0.04 | 826 | 826 | 826 | 930 | 688 | 809 | 826.00 | 0.00 | 0 | 0 | 875 | 842 | 776 | 743 | 677 | 858 | 759 | 52 | 121 | 500 | 480 | 1 | 1 | 10378119 | 86 | -9.39 | -6.61 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.45 | 536 | 20240320 | 54.10 | 900 | -8.22 | 20250102 | 651 | 26.88 | 20250120 | 2260 | -63.45 | 20240610 | 536 | 54.10 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20250122 | 111043 | 57 | 100.00 | KONEX | N | N | N | N | N | 826 | 17 | 2 | 2.10 | 826 | 1 | 0.04 | 826 | 826 | 826 | 930 | 688 | 809 | 826.00 | 0.00 | 0 | 0 | 875 | 842 | 776 | 743 | 677 | 858 | 759 | 52 | 121 | 500 | 480 | 1 | 1 | 10378119 | 86 | -9.39 | -6.61 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.45 | 536 | 20240320 | 54.10 | 900 | -8.22 | 20250102 | 651 | 26.88 | 20250120 | 2260 | -63.45 | 20240610 | 536 | 54.10 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20250122 | 101042 | 57 | 100.00 | KONEX | N | N | N | N | N | 826 | 17 | 2 | 2.10 | 826 | 1 | 0.04 | 826 | 826 | 826 | 930 | 688 | 809 | 826.00 | 0.00 | 0 | 0 | 875 | 842 | 776 | 743 | 677 | 858 | 759 | 52 | 121 | 500 | 480 | 1 | 1 | 10378119 | 86 | -9.39 | -6.61 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.45 | 536 | 20240320 | 54.10 | 900 | -8.22 | 20250102 | 651 | 26.88 | 20250120 | 2260 | -63.45 | 20240610 | 536 | 54.10 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20250122 | 091044 | 57 | 100.00 | KONEX | N | N | N | N | N | 826 | 17 | 2 | 2.10 | 826 | 1 | 0.04 | 826 | 826 | 826 | 930 | 688 | 809 | 826.00 | 0.00 | 0 | 0 | 875 | 842 | 776 | 743 | 677 | 858 | 759 | 52 | 121 | 500 | 480 | 1 | 1 | 10378119 | 86 | -9.39 | -6.61 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.45 | 536 | 20240320 | 54.10 | 900 | -8.22 | 20250102 | 651 | 26.88 | 20250120 | 2260 | -63.45 | 20240610 | 536 | 54.10 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20250121 | 161035 | 57 | 100.00 | KONEX | N | N | N | N | N | 809 | 7 | 2 | 0.87 | 2202797 | 2736 | 264.35 | 809 | 809 | 710 | 922 | 682 | 802 | 805.12 | 0.00 | 0 | 0 | 910 | 855 | 753 | 698 | 596 | 883 | 726 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 84 | -9.19 | -6.47 | 12 | 0.03 | -88.00 | -125.00 | 2260 | 20240610 | -64.20 | 536 | 20240320 | 50.93 | 900 | -10.11 | 20250102 | 651 | 24.27 | 20250120 | 2260 | -64.20 | 20240610 | 536 | 50.93 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20250121 | 151037 | 57 | 100.00 | KONEX | N | N | N | N | N | 809 | 7 | 2 | 0.87 | 1798391 | 2236 | 216.04 | 809 | 809 | 710 | 922 | 682 | 802 | 804.29 | 0.00 | 0 | 0 | 910 | 855 | 753 | 698 | 596 | 883 | 726 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 84 | -9.19 | -6.47 | 12 | 0.02 | -88.00 | -125.00 | 2260 | 20240610 | -64.20 | 536 | 20240320 | 50.93 | 900 | -10.11 | 20250102 | 651 | 24.27 | 20250120 | 2260 | -64.20 | 20240610 | 536 | 50.93 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20250121 | 141038 | 57 | 100.00 | KONEX | N | N | N | N | N | 809 | 7 | 2 | 0.87 | 11942 | 15 | 1.45 | 809 | 809 | 710 | 922 | 682 | 802 | 796.13 | 0.00 | 0 | 0 | 910 | 855 | 753 | 698 | 596 | 883 | 726 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 84 | -9.19 | -6.47 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.20 | 536 | 20240320 | 50.93 | 900 | -10.11 | 20250102 | 651 | 24.27 | 20250120 | 2260 | -64.20 | 20240610 | 536 | 50.93 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20250121 | 131037 | 57 | 100.00 | KONEX | N | N | N | N | N | 809 | 7 | 2 | 0.87 | 11942 | 15 | 1.45 | 809 | 809 | 710 | 922 | 682 | 802 | 796.13 | 0.00 | 0 | 0 | 910 | 855 | 753 | 698 | 596 | 883 | 726 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 84 | -9.19 | -6.47 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.20 | 536 | 20240320 | 50.93 | 900 | -10.11 | 20250102 | 651 | 24.27 | 20250120 | 2260 | -64.20 | 20240610 | 536 | 50.93 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20250121 | 121019 | 57 | 100.00 | KONEX | N | N | N | N | N | 809 | 7 | 2 | 0.87 | 11942 | 15 | 1.45 | 809 | 809 | 710 | 922 | 682 | 802 | 796.13 | 0.00 | 0 | 0 | 910 | 855 | 753 | 698 | 596 | 883 | 726 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 84 | -9.19 | -6.47 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.20 | 536 | 20240320 | 50.93 | 900 | -10.11 | 20250102 | 651 | 24.27 | 20250120 | 2260 | -64.20 | 20240610 | 536 | 50.93 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20250121 | 110943 | 57 | 100.00 | KONEX | N | N | N | N | N | 809 | 7 | 2 | 0.87 | 11942 | 15 | 1.45 | 809 | 809 | 710 | 922 | 682 | 802 | 796.13 | 0.00 | 0 | 0 | 910 | 855 | 753 | 698 | 596 | 883 | 726 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 84 | -9.19 | -6.47 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.20 | 536 | 20240320 | 50.93 | 900 | -10.11 | 20250102 | 651 | 24.27 | 20250120 | 2260 | -64.20 | 20240610 | 536 | 50.93 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20250121 | 100937 | 57 | 100.00 | KONEX | N | N | N | N | N | 809 | 7 | 2 | 0.87 | 10423 | 13 | 1.26 | 809 | 809 | 762 | 922 | 682 | 802 | 801.77 | 0.00 | 0 | 0 | 910 | 855 | 753 | 698 | 596 | 883 | 726 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 84 | -9.19 | -6.47 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.20 | 536 | 20240320 | 50.93 | 900 | -10.11 | 20250102 | 651 | 24.27 | 20250120 | 2260 | -64.20 | 20240610 | 536 | 50.93 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20250121 | 091039 | 57 | 100.00 | KONEX | N | N | N | N | N | 762 | -40 | 5 | -4.99 | 8852 | 11 | 1.06 | 809 | 809 | 762 | 922 | 682 | 802 | 804.73 | 0.00 | 0 | 0 | 910 | 855 | 753 | 698 | 596 | 883 | 726 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 79 | -8.66 | -6.10 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -66.28 | 536 | 20240320 | 42.16 | 900 | -15.33 | 20250102 | 651 | 17.05 | 20250120 | 2260 | -66.28 | 20240610 | 536 | 42.16 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20250120 | 161024 | 57 | 100.00 | KONEX | N | N | N | N | N | 802 | 53 | 2 | 7.08 | 806388 | 1035 | 16.47 | 800 | 808 | 651 | 861 | 637 | 749 | 779.12 | 0.00 | 0 | 0 | 783 | 765 | 731 | 713 | 679 | 775 | 723 | 52 | 112 | 500 | 440 | 1 | 1 | 10378119 | 83 | -9.11 | -6.42 | 12 | 0.01 | -88.00 | -125.00 | 2260 | 20240610 | -64.51 | 536 | 20240320 | 49.63 | 900 | -10.89 | 20250102 | 651 | 23.20 | 20250120 | 2260 | -64.51 | 20240610 | 536 | 49.63 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20250120 | 151036 | 57 | 100.00 | KONEX | N | N | N | N | N | 712 | -37 | 5 | -4.94 | 509195 | 643 | 10.23 | 800 | 808 | 651 | 861 | 637 | 749 | 791.91 | 0.00 | 0 | 0 | 783 | 765 | 731 | 713 | 679 | 775 | 723 | 52 | 112 | 500 | 440 | 1 | 1 | 10378119 | 74 | -8.09 | -5.70 | 12 | 0.01 | -88.00 | -125.00 | 2260 | 20240610 | -68.50 | 536 | 20240320 | 32.84 | 900 | -20.89 | 20250102 | 651 | 9.37 | 20250120 | 2260 | -68.50 | 20240610 | 536 | 32.84 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20250120 | 141034 | 57 | 100.00 | KONEX | N | N | N | N | N | 803 | 54 | 2 | 7.21 | 185596 | 233 | 3.71 | 800 | 808 | 651 | 861 | 637 | 749 | 796.55 | 0.00 | 0 | 0 | 783 | 765 | 731 | 713 | 679 | 775 | 723 | 52 | 112 | 500 | 440 | 1 | 1 | 10378119 | 83 | -9.12 | -6.42 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.47 | 536 | 20240320 | 49.81 | 900 | -10.78 | 20250102 | 651 | 23.35 | 20250120 | 2260 | -64.47 | 20240610 | 536 | 49.81 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20250120 | 131034 | 57 | 100.00 | KONEX | N | N | N | N | N | 803 | 54 | 2 | 7.21 | 185596 | 233 | 3.71 | 800 | 808 | 651 | 861 | 637 | 749 | 796.55 | 0.00 | 0 | 0 | 783 | 765 | 731 | 713 | 679 | 775 | 723 | 52 | 112 | 500 | 440 | 1 | 1 | 10378119 | 83 | -9.12 | -6.42 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.47 | 536 | 20240320 | 49.81 | 900 | -10.78 | 20250102 | 651 | 23.35 | 20250120 | 2260 | -64.47 | 20240610 | 536 | 49.81 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20250120 | 121035 | 57 | 100.00 | KONEX | N | N | N | N | N | 803 | 54 | 2 | 7.21 | 185596 | 233 | 3.71 | 800 | 808 | 651 | 861 | 637 | 749 | 796.55 | 0.00 | 0 | 0 | 783 | 765 | 731 | 713 | 679 | 775 | 723 | 52 | 112 | 500 | 440 | 1 | 1 | 10378119 | 83 | -9.12 | -6.42 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.47 | 536 | 20240320 | 49.81 | 900 | -10.78 | 20250102 | 651 | 23.35 | 20250120 | 2260 | -64.47 | 20240610 | 536 | 49.81 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20250120 | 111036 | 57 | 100.00 | KONEX | N | N | N | N | N | 803 | 54 | 2 | 7.21 | 185596 | 233 | 3.71 | 800 | 808 | 651 | 861 | 637 | 749 | 796.55 | 0.00 | 0 | 0 | 783 | 765 | 731 | 713 | 679 | 775 | 723 | 52 | 112 | 500 | 440 | 1 | 1 | 10378119 | 83 | -9.12 | -6.42 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.47 | 536 | 20240320 | 49.81 | 900 | -10.78 | 20250102 | 651 | 23.35 | 20250120 | 2260 | -64.47 | 20240610 | 536 | 49.81 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20250120 | 101035 | 57 | 100.00 | KONEX | N | N | N | N | N | 808 | 59 | 2 | 7.88 | 12595 | 16 | 0.25 | 800 | 808 | 651 | 861 | 637 | 749 | 787.19 | 0.00 | 0 | 0 | 783 | 765 | 731 | 713 | 679 | 775 | 723 | 52 | 112 | 500 | 440 | 1 | 1 | 10378119 | 84 | -9.18 | -6.46 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.25 | 536 | 20240320 | 50.75 | 900 | -10.22 | 20250102 | 651 | 24.12 | 20250120 | 2260 | -64.25 | 20240610 | 536 | 50.75 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20250120 | 091037 | 57 | 100.00 | KONEX | N | N | N | N | N | 808 | 59 | 2 | 7.88 | 12595 | 16 | 0.25 | 800 | 808 | 651 | 861 | 637 | 749 | 787.19 | 0.00 | 0 | 0 | 783 | 765 | 731 | 713 | 679 | 775 | 723 | 52 | 112 | 500 | 440 | 1 | 1 | 10378119 | 84 | -9.18 | -6.46 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.25 | 536 | 20240320 | 50.75 | 900 | -10.22 | 20250102 | 651 | 24.12 | 20250120 | 2260 | -64.25 | 20240610 | 536 | 50.75 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20250117 | 161031 | 57 | 100.00 | KONEX | N | N | N | N | N | 749 | -70 | 5 | -8.55 | 4656304 | 6285 | 483.09 | 749 | 749 | 697 | 941 | 697 | 819 | 740.86 | 0.00 | 0 | 0 | 941 | 879 | 811 | 749 | 681 | 911 | 781 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 78 | -8.51 | -5.99 | 12 | 0.06 | -88.00 | -125.00 | 2260 | 20240610 | -66.86 | 536 | 20240320 | 39.74 | 900 | -16.78 | 20250102 | 697 | 7.46 | 20250117 | 2260 | -66.86 | 20240610 | 536 | 39.74 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20250117 | 151028 | 57 | 100.00 | KONEX | N | N | N | N | N | 749 | -70 | 5 | -8.55 | 4656304 | 6285 | 483.09 | 749 | 749 | 697 | 941 | 697 | 819 | 740.86 | 0.00 | 0 | 0 | 941 | 879 | 811 | 749 | 681 | 911 | 781 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 78 | -8.51 | -5.99 | 12 | 0.06 | -88.00 | -125.00 | 2260 | 20240610 | -66.86 | 536 | 20240320 | 39.74 | 900 | -16.78 | 20250102 | 697 | 7.46 | 20250117 | 2260 | -66.86 | 20240610 | 536 | 39.74 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20250117 | 141036 | 57 | 100.00 | KONEX | N | N | N | N | N | 749 | -70 | 5 | -8.55 | 3951061 | 5282 | 406.00 | 749 | 749 | 704 | 941 | 697 | 819 | 748.02 | 0.00 | 0 | 0 | 941 | 879 | 811 | 749 | 681 | 911 | 781 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 78 | -8.51 | -5.99 | 12 | 0.05 | -88.00 | -125.00 | 2260 | 20240610 | -66.86 | 536 | 20240320 | 39.74 | 900 | -16.78 | 20250102 | 704 | 6.39 | 20250117 | 2260 | -66.86 | 20240610 | 536 | 39.74 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20250117 | 131033 | 57 | 100.00 | KONEX | N | N | N | N | N | 749 | -70 | 5 | -8.55 | 2951146 | 3947 | 303.38 | 749 | 749 | 704 | 941 | 697 | 819 | 747.69 | 0.00 | 0 | 0 | 941 | 879 | 811 | 749 | 681 | 911 | 781 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 78 | -8.51 | -5.99 | 12 | 0.04 | -88.00 | -125.00 | 2260 | 20240610 | -66.86 | 536 | 20240320 | 39.74 | 900 | -16.78 | 20250102 | 704 | 6.39 | 20250117 | 2260 | -66.86 | 20240610 | 536 | 39.74 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20250117 | 121035 | 57 | 100.00 | KONEX | N | N | N | N | N | 745 | -74 | 5 | -9.04 | 2734181 | 3657 | 281.09 | 749 | 749 | 745 | 941 | 697 | 819 | 747.66 | 0.00 | 0 | 0 | 941 | 879 | 811 | 749 | 681 | 911 | 781 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 77 | -8.47 | -5.96 | 12 | 0.04 | -88.00 | -125.00 | 2260 | 20240610 | -67.04 | 536 | 20240320 | 38.99 | 900 | -17.22 | 20250102 | 743 | 0.27 | 20250116 | 2260 | -67.04 | 20240610 | 536 | 38.99 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20250117 | 111034 | 57 | 100.00 | KONEX | N | N | N | N | N | 819 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 941 | 697 | 819 | 0.00 | 0.00 | 0 | 0 | 941 | 879 | 811 | 749 | 681 | 911 | 781 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.31 | -6.55 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.76 | 536 | 20240320 | 52.80 | 900 | -9.00 | 20250102 | 743 | 10.23 | 20250116 | 2260 | -63.76 | 20240610 | 536 | 52.80 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20250117 | 101036 | 57 | 100.00 | KONEX | N | N | N | N | N | 819 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 941 | 697 | 819 | 0.00 | 0.00 | 0 | 0 | 941 | 879 | 811 | 749 | 681 | 911 | 781 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.31 | -6.55 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.76 | 536 | 20240320 | 52.80 | 900 | -9.00 | 20250102 | 743 | 10.23 | 20250116 | 2260 | -63.76 | 20240610 | 536 | 52.80 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20250117 | 091035 | 57 | 100.00 | KONEX | N | N | N | N | N | 819 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 941 | 697 | 819 | 0.00 | 0.00 | 0 | 0 | 941 | 879 | 811 | 749 | 681 | 911 | 781 | 52 | 122 | 500 | 490 | 1 | 1 | 10378119 | 85 | -9.31 | -6.55 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -63.76 | 536 | 20240320 | 52.80 | 900 | -9.00 | 20250102 | 743 | 10.23 | 20250116 | 2260 | -63.76 | 20240610 | 536 | 52.80 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20250116 | 161027 | 57 | 100.00 | KONEX | N | N | N | N | N | 819 | -55 | 5 | -6.29 | 968065 | 1301 | 2409.26 | 745 | 873 | 743 | 1005 | 743 | 874 | 744.09 | 0.00 | 0 | 0 | 962 | 918 | 832 | 788 | 702 | 940 | 810 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 85 | -9.31 | -6.55 | 12 | 0.01 | -88.00 | -125.00 | 2260 | 20240610 | -63.76 | 536 | 20240320 | 52.80 | 900 | -9.00 | 20250102 | 743 | 10.23 | 20250116 | 2260 | -63.76 | 20240610 | 536 | 52.80 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20250116 | 150938 | 57 | 100.00 | KONEX | N | N | N | N | N | 819 | -55 | 5 | -6.29 | 968065 | 1301 | 2409.26 | 745 | 873 | 743 | 1005 | 743 | 874 | 744.09 | 0.00 | 0 | 0 | 962 | 918 | 832 | 788 | 702 | 940 | 810 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 85 | -9.31 | -6.55 | 12 | 0.01 | -88.00 | -125.00 | 2260 | 20240610 | -63.76 | 536 | 20240320 | 52.80 | 900 | -9.00 | 20250102 | 743 | 10.23 | 20250116 | 2260 | -63.76 | 20240610 | 536 | 52.80 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20250116 | 141033 | 57 | 100.00 | KONEX | N | N | N | N | N | 819 | -55 | 5 | -6.29 | 968065 | 1301 | 2409.26 | 745 | 873 | 743 | 1005 | 743 | 874 | 744.09 | 0.00 | 0 | 0 | 962 | 918 | 832 | 788 | 702 | 940 | 810 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 85 | -9.31 | -6.55 | 12 | 0.01 | -88.00 | -125.00 | 2260 | 20240610 | -63.76 | 536 | 20240320 | 52.80 | 900 | -9.00 | 20250102 | 743 | 10.23 | 20250116 | 2260 | -63.76 | 20240610 | 536 | 52.80 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20250116 | 131032 | 57 | 100.00 | KONEX | N | N | N | N | N | 819 | -55 | 5 | -6.29 | 968065 | 1301 | 2409.26 | 745 | 873 | 743 | 1005 | 743 | 874 | 744.09 | 0.00 | 0 | 0 | 962 | 918 | 832 | 788 | 702 | 940 | 810 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 85 | -9.31 | -6.55 | 12 | 0.01 | -88.00 | -125.00 | 2260 | 20240610 | -63.76 | 536 | 20240320 | 52.80 | 900 | -9.00 | 20250102 | 743 | 10.23 | 20250116 | 2260 | -63.76 | 20240610 | 536 | 52.80 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20250116 | 121031 | 57 | 100.00 | KONEX | N | N | N | N | N | 873 | -1 | 5 | -0.11 | 3236 | 4 | 7.41 | 745 | 873 | 745 | 1005 | 743 | 874 | 809.00 | 0.00 | 0 | 0 | 962 | 918 | 832 | 788 | 702 | 940 | 810 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.92 | -6.98 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.37 | 536 | 20240320 | 62.87 | 900 | -3.00 | 20250102 | 745 | 17.18 | 20250116 | 2260 | -61.37 | 20240610 | 536 | 62.87 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20250116 | 111032 | 57 | 100.00 | KONEX | N | N | N | N | N | 873 | -1 | 5 | -0.11 | 1618 | 2 | 3.70 | 745 | 873 | 745 | 1005 | 743 | 874 | 809.00 | 0.00 | 0 | 0 | 962 | 918 | 832 | 788 | 702 | 940 | 810 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.92 | -6.98 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.37 | 536 | 20240320 | 62.87 | 900 | -3.00 | 20250102 | 745 | 17.18 | 20250116 | 2260 | -61.37 | 20240610 | 536 | 62.87 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20250116 | 101033 | 57 | 100.00 | KONEX | N | N | N | N | N | 745 | -129 | 5 | -14.76 | 745 | 1 | 1.85 | 745 | 745 | 745 | 1005 | 743 | 874 | 745.00 | 0.00 | 0 | 0 | 962 | 918 | 832 | 788 | 702 | 940 | 810 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 77 | -8.47 | -5.96 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -67.04 | 536 | 20240320 | 38.99 | 900 | -17.22 | 20250102 | 745 | 0.00 | 20250116 | 2260 | -67.04 | 20240610 | 536 | 38.99 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20250116 | 091035 | 57 | 100.00 | KONEX | N | N | N | N | N | 874 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1005 | 743 | 874 | 0.00 | 0.00 | 0 | 0 | 962 | 918 | 832 | 788 | 702 | 940 | 810 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.93 | -6.99 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.33 | 536 | 20240320 | 63.06 | 900 | -2.89 | 20250102 | 746 | 17.16 | 20250115 | 2260 | -61.33 | 20240610 | 536 | 63.06 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20250115 | 161029 | 57 | 100.00 | KONEX | N | N | N | N | N | 874 | -3 | 5 | -0.34 | 43869 | 54 | 5400.00 | 799 | 876 | 746 | 1008 | 746 | 877 | 812.39 | 0.00 | 0 | 0 | 877 | 877 | 877 | 877 | 877 | 877 | 877 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.93 | -6.99 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.33 | 536 | 20240320 | 63.06 | 900 | -2.89 | 20250102 | 746 | 17.16 | 20250115 | 2260 | -61.33 | 20240610 | 536 | 63.06 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20250115 | 151030 | 57 | 100.00 | KONEX | N | N | N | N | N | 874 | -3 | 5 | -0.34 | 43869 | 54 | 5400.00 | 799 | 876 | 746 | 1008 | 746 | 877 | 812.39 | 0.00 | 0 | 0 | 877 | 877 | 877 | 877 | 877 | 877 | 877 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.93 | -6.99 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.33 | 536 | 20240320 | 63.06 | 900 | -2.89 | 20250102 | 746 | 17.16 | 20250115 | 2260 | -61.33 | 20240610 | 536 | 63.06 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20250115 | 141024 | 57 | 100.00 | KONEX | N | N | N | N | N | 874 | -3 | 5 | -0.34 | 43869 | 54 | 5400.00 | 799 | 876 | 746 | 1008 | 746 | 877 | 812.39 | 0.00 | 0 | 0 | 877 | 877 | 877 | 877 | 877 | 877 | 877 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.93 | -6.99 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.33 | 536 | 20240320 | 63.06 | 900 | -2.89 | 20250102 | 746 | 17.16 | 20250115 | 2260 | -61.33 | 20240610 | 536 | 63.06 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20250115 | 131032 | 57 | 100.00 | KONEX | N | N | N | N | N | 874 | -3 | 5 | -0.34 | 43869 | 54 | 5400.00 | 799 | 876 | 746 | 1008 | 746 | 877 | 812.39 | 0.00 | 0 | 0 | 877 | 877 | 877 | 877 | 877 | 877 | 877 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.93 | -6.99 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.33 | 536 | 20240320 | 63.06 | 900 | -2.89 | 20250102 | 746 | 17.16 | 20250115 | 2260 | -61.33 | 20240610 | 536 | 63.06 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20250115 | 121015 | 57 | 100.00 | KONEX | N | N | N | N | N | 874 | -3 | 5 | -0.34 | 41327 | 51 | 5100.00 | 799 | 876 | 746 | 1008 | 746 | 877 | 810.33 | 0.00 | 0 | 0 | 877 | 877 | 877 | 877 | 877 | 877 | 877 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.93 | -6.99 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.33 | 536 | 20240320 | 63.06 | 900 | -2.89 | 20250102 | 746 | 17.16 | 20250115 | 2260 | -61.33 | 20240610 | 536 | 63.06 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20250115 | 111029 | 57 | 100.00 | KONEX | N | N | N | N | N | 876 | -1 | 5 | -0.11 | 21437 | 26 | 2600.00 | 799 | 876 | 746 | 1008 | 746 | 877 | 824.50 | 0.00 | 0 | 0 | 877 | 877 | 877 | 877 | 877 | 877 | 877 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.95 | -7.01 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.24 | 536 | 20240320 | 63.43 | 900 | -2.67 | 20250102 | 746 | 17.43 | 20250115 | 2260 | -61.24 | 20240610 | 536 | 63.43 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20250115 | 101029 | 57 | 100.00 | KONEX | N | N | N | N | N | 876 | -1 | 5 | -0.11 | 21437 | 26 | 2600.00 | 799 | 876 | 746 | 1008 | 746 | 877 | 824.50 | 0.00 | 0 | 0 | 877 | 877 | 877 | 877 | 877 | 877 | 877 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.95 | -7.01 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.24 | 536 | 20240320 | 63.43 | 900 | -2.67 | 20250102 | 746 | 17.43 | 20250115 | 2260 | -61.24 | 20240610 | 536 | 63.43 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20250115 | 091034 | 57 | 100.00 | KONEX | N | N | N | N | N | 876 | -1 | 5 | -0.11 | 10133 | 13 | 1300.00 | 799 | 876 | 746 | 1008 | 746 | 877 | 779.46 | 0.00 | 0 | 0 | 877 | 877 | 877 | 877 | 877 | 877 | 877 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 91 | -9.95 | -7.01 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.24 | 536 | 20240320 | 63.43 | 900 | -2.67 | 20250102 | 746 | 17.43 | 20250115 | 2260 | -61.24 | 20240610 | 536 | 63.43 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20250114 | 161010 | 57 | 100.00 | KONEX | N | N | N | N | N | 877 | 31 | 2 | 3.66 | 877 | 1 | 33.33 | 877 | 877 | 877 | 972 | 720 | 846 | 877.00 | 0.00 | 0 | 0 | 931 | 888 | 844 | 801 | 757 | 866 | 779 | 52 | 126 | 500 | 500 | 1 | 1 | 10378119 | 91 | -9.97 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.19 | 536 | 20240320 | 63.62 | 900 | -2.56 | 20250102 | 748 | 17.25 | 20250106 | 2260 | -61.19 | 20240610 | 536 | 63.62 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20250114 | 151028 | 57 | 100.00 | KONEX | N | N | N | N | N | 877 | 31 | 2 | 3.66 | 877 | 1 | 33.33 | 877 | 877 | 877 | 972 | 720 | 846 | 877.00 | 0.00 | 0 | 0 | 931 | 888 | 844 | 801 | 757 | 866 | 779 | 52 | 126 | 500 | 500 | 1 | 1 | 10378119 | 91 | -9.97 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.19 | 536 | 20240320 | 63.62 | 900 | -2.56 | 20250102 | 748 | 17.25 | 20250106 | 2260 | -61.19 | 20240610 | 536 | 63.62 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20250114 | 141024 | 57 | 100.00 | KONEX | N | N | N | N | N | 877 | 31 | 2 | 3.66 | 877 | 1 | 33.33 | 877 | 877 | 877 | 972 | 720 | 846 | 877.00 | 0.00 | 0 | 0 | 931 | 888 | 844 | 801 | 757 | 866 | 779 | 52 | 126 | 500 | 500 | 1 | 1 | 10378119 | 91 | -9.97 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.19 | 536 | 20240320 | 63.62 | 900 | -2.56 | 20250102 | 748 | 17.25 | 20250106 | 2260 | -61.19 | 20240610 | 536 | 63.62 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20250114 | 131024 | 57 | 100.00 | KONEX | N | N | N | N | N | 877 | 31 | 2 | 3.66 | 877 | 1 | 33.33 | 877 | 877 | 877 | 972 | 720 | 846 | 877.00 | 0.00 | 0 | 0 | 931 | 888 | 844 | 801 | 757 | 866 | 779 | 52 | 126 | 500 | 500 | 1 | 1 | 10378119 | 91 | -9.97 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.19 | 536 | 20240320 | 63.62 | 900 | -2.56 | 20250102 | 748 | 17.25 | 20250106 | 2260 | -61.19 | 20240610 | 536 | 63.62 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20250114 | 121019 | 57 | 100.00 | KONEX | N | N | N | N | N | 877 | 31 | 2 | 3.66 | 877 | 1 | 33.33 | 877 | 877 | 877 | 972 | 720 | 846 | 877.00 | 0.00 | 0 | 0 | 931 | 888 | 844 | 801 | 757 | 866 | 779 | 52 | 126 | 500 | 500 | 1 | 1 | 10378119 | 91 | -9.97 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.19 | 536 | 20240320 | 63.62 | 900 | -2.56 | 20250102 | 748 | 17.25 | 20250106 | 2260 | -61.19 | 20240610 | 536 | 63.62 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20250114 | 111018 | 57 | 100.00 | KONEX | N | N | N | N | N | 877 | 31 | 2 | 3.66 | 877 | 1 | 33.33 | 877 | 877 | 877 | 972 | 720 | 846 | 877.00 | 0.00 | 0 | 0 | 931 | 888 | 844 | 801 | 757 | 866 | 779 | 52 | 126 | 500 | 500 | 1 | 1 | 10378119 | 91 | -9.97 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.19 | 536 | 20240320 | 63.62 | 900 | -2.56 | 20250102 | 748 | 17.25 | 20250106 | 2260 | -61.19 | 20240610 | 536 | 63.62 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20250114 | 101018 | 57 | 100.00 | KONEX | N | N | N | N | N | 877 | 31 | 2 | 3.66 | 877 | 1 | 33.33 | 877 | 877 | 877 | 972 | 720 | 846 | 877.00 | 0.00 | 0 | 0 | 931 | 888 | 844 | 801 | 757 | 866 | 779 | 52 | 126 | 500 | 500 | 1 | 1 | 10378119 | 91 | -9.97 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.19 | 536 | 20240320 | 63.62 | 900 | -2.56 | 20250102 | 748 | 17.25 | 20250106 | 2260 | -61.19 | 20240610 | 536 | 63.62 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20250114 | 091022 | 57 | 100.00 | KONEX | N | N | N | N | N | 877 | 31 | 2 | 3.66 | 877 | 1 | 33.33 | 877 | 877 | 877 | 972 | 720 | 846 | 877.00 | 0.00 | 0 | 0 | 931 | 888 | 844 | 801 | 757 | 866 | 779 | 52 | 126 | 500 | 500 | 1 | 1 | 10378119 | 91 | -9.97 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.19 | 536 | 20240320 | 63.62 | 900 | -2.56 | 20250102 | 748 | 17.25 | 20250106 | 2260 | -61.19 | 20240610 | 536 | 63.62 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20250113 | 161008 | 57 | 100.00 | KONEX | N | N | N | N | N | 846 | 12 | 2 | 1.44 | 2533 | 3 | 0.07 | 887 | 887 | 800 | 959 | 709 | 834 | 844.33 | 0.00 | 0 | 0 | 946 | 890 | 820 | 764 | 694 | 855 | 729 | 52 | 125 | 500 | 500 | 1 | 1 | 10378119 | 88 | -9.61 | -6.77 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -62.57 | 536 | 20240320 | 57.84 | 900 | -6.00 | 20250102 | 748 | 13.10 | 20250106 | 2260 | -62.57 | 20240610 | 536 | 57.84 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20250113 | 151014 | 57 | 100.00 | KONEX | N | N | N | N | N | 846 | 12 | 2 | 1.44 | 2533 | 3 | 0.07 | 887 | 887 | 800 | 959 | 709 | 834 | 844.33 | 0.00 | 0 | 0 | 946 | 890 | 820 | 764 | 694 | 855 | 729 | 52 | 125 | 500 | 500 | 1 | 1 | 10378119 | 88 | -9.61 | -6.77 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -62.57 | 536 | 20240320 | 57.84 | 900 | -6.00 | 20250102 | 748 | 13.10 | 20250106 | 2260 | -62.57 | 20240610 | 536 | 57.84 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20250113 | 140950 | 57 | 100.00 | KONEX | N | N | N | N | N | 846 | 12 | 2 | 1.44 | 2533 | 3 | 0.07 | 887 | 887 | 800 | 959 | 709 | 834 | 844.33 | 0.00 | 0 | 0 | 946 | 890 | 820 | 764 | 694 | 855 | 729 | 52 | 125 | 500 | 500 | 1 | 1 | 10378119 | 88 | -9.61 | -6.77 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -62.57 | 536 | 20240320 | 57.84 | 900 | -6.00 | 20250102 | 748 | 13.10 | 20250106 | 2260 | -62.57 | 20240610 | 536 | 57.84 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20250113 | 130957 | 57 | 100.00 | KONEX | N | N | N | N | N | 887 | 53 | 2 | 6.35 | 887 | 1 | 0.02 | 887 | 887 | 887 | 959 | 709 | 834 | 887.00 | 0.00 | 0 | 0 | 946 | 890 | 820 | 764 | 694 | 855 | 729 | 52 | 125 | 500 | 500 | 1 | 1 | 10378119 | 92 | -10.08 | -7.10 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.75 | 536 | 20240320 | 65.49 | 900 | -1.44 | 20250102 | 748 | 18.58 | 20250106 | 2260 | -60.75 | 20240610 | 536 | 65.49 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20250113 | 121002 | 57 | 100.00 | KONEX | N | N | N | N | N | 887 | 53 | 2 | 6.35 | 887 | 1 | 0.02 | 887 | 887 | 887 | 959 | 709 | 834 | 887.00 | 0.00 | 0 | 0 | 946 | 890 | 820 | 764 | 694 | 855 | 729 | 52 | 125 | 500 | 500 | 1 | 1 | 10378119 | 92 | -10.08 | -7.10 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.75 | 536 | 20240320 | 65.49 | 900 | -1.44 | 20250102 | 748 | 18.58 | 20250106 | 2260 | -60.75 | 20240610 | 536 | 65.49 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20250113 | 111000 | 57 | 100.00 | KONEX | N | N | N | N | N | 887 | 53 | 2 | 6.35 | 887 | 1 | 0.02 | 887 | 887 | 887 | 959 | 709 | 834 | 887.00 | 0.00 | 0 | 0 | 946 | 890 | 820 | 764 | 694 | 855 | 729 | 52 | 125 | 500 | 500 | 1 | 1 | 10378119 | 92 | -10.08 | -7.10 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.75 | 536 | 20240320 | 65.49 | 900 | -1.44 | 20250102 | 748 | 18.58 | 20250106 | 2260 | -60.75 | 20240610 | 536 | 65.49 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20250113 | 100959 | 57 | 100.00 | KONEX | N | N | N | N | N | 887 | 53 | 2 | 6.35 | 887 | 1 | 0.02 | 887 | 887 | 887 | 959 | 709 | 834 | 887.00 | 0.00 | 0 | 0 | 946 | 890 | 820 | 764 | 694 | 855 | 729 | 52 | 125 | 500 | 500 | 1 | 1 | 10378119 | 92 | -10.08 | -7.10 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.75 | 536 | 20240320 | 65.49 | 900 | -1.44 | 20250102 | 748 | 18.58 | 20250106 | 2260 | -60.75 | 20240610 | 536 | 65.49 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20250113 | 091006 | 57 | 100.00 | KONEX | N | N | N | N | N | 887 | 53 | 2 | 6.35 | 887 | 1 | 0.02 | 887 | 887 | 887 | 959 | 709 | 834 | 887.00 | 0.00 | 0 | 0 | 946 | 890 | 820 | 764 | 694 | 855 | 729 | 52 | 125 | 500 | 500 | 1 | 1 | 10378119 | 92 | -10.08 | -7.10 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.75 | 536 | 20240320 | 65.49 | 900 | -1.44 | 20250102 | 748 | 18.58 | 20250106 | 2260 | -60.75 | 20240610 | 536 | 65.49 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20250110 | 160941 | 57 | 100.00 | KONEX | N | N | N | N | N | 834 | 29 | 2 | 3.60 | 3053391 | 4045 | 6223.08 | 876 | 876 | 750 | 925 | 685 | 805 | 754.86 | 0.00 | 0 | 0 | 806 | 805 | 805 | 804 | 804 | 805 | 804 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 87 | -9.48 | -6.67 | 12 | 0.04 | -88.00 | -125.00 | 2260 | 20240610 | -63.10 | 536 | 20240320 | 55.60 | 900 | -7.33 | 20250102 | 748 | 11.50 | 20250106 | 2260 | -63.10 | 20240610 | 536 | 55.60 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20250110 | 150948 | 57 | 100.00 | KONEX | N | N | N | N | N | 834 | 29 | 2 | 3.60 | 1728741 | 2295 | 3530.77 | 876 | 876 | 750 | 925 | 685 | 805 | 753.26 | 0.00 | 0 | 0 | 806 | 805 | 805 | 804 | 804 | 805 | 804 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 87 | -9.48 | -6.67 | 12 | 0.02 | -88.00 | -125.00 | 2260 | 20240610 | -63.10 | 536 | 20240320 | 55.60 | 900 | -7.33 | 20250102 | 748 | 11.50 | 20250106 | 2260 | -63.10 | 20240610 | 536 | 55.60 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20250110 | 140955 | 57 | 100.00 | KONEX | N | N | N | N | N | 765 | -40 | 5 | -4.97 | 1727907 | 2294 | 3529.23 | 876 | 876 | 750 | 925 | 685 | 805 | 753.23 | 0.00 | 0 | 0 | 806 | 805 | 805 | 804 | 804 | 805 | 804 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 79 | -8.69 | -6.12 | 12 | 0.02 | -88.00 | -125.00 | 2260 | 20240610 | -66.15 | 536 | 20240320 | 42.72 | 900 | -15.00 | 20250102 | 748 | 2.27 | 20250106 | 2260 | -66.15 | 20240610 | 536 | 42.72 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20250110 | 130954 | 57 | 100.00 | KONEX | N | N | N | N | N | 765 | -40 | 5 | -4.97 | 1727907 | 2294 | 3529.23 | 876 | 876 | 750 | 925 | 685 | 805 | 753.23 | 0.00 | 0 | 0 | 806 | 805 | 805 | 804 | 804 | 805 | 804 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 79 | -8.69 | -6.12 | 12 | 0.02 | -88.00 | -125.00 | 2260 | 20240610 | -66.15 | 536 | 20240320 | 42.72 | 900 | -15.00 | 20250102 | 748 | 2.27 | 20250106 | 2260 | -66.15 | 20240610 | 536 | 42.72 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20250110 | 120956 | 57 | 100.00 | KONEX | N | N | N | N | N | 765 | -40 | 5 | -4.97 | 1712607 | 2274 | 3498.46 | 876 | 876 | 750 | 925 | 685 | 805 | 753.13 | 0.00 | 0 | 0 | 806 | 805 | 805 | 804 | 804 | 805 | 804 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 79 | -8.69 | -6.12 | 12 | 0.02 | -88.00 | -125.00 | 2260 | 20240610 | -66.15 | 536 | 20240320 | 42.72 | 900 | -15.00 | 20250102 | 748 | 2.27 | 20250106 | 2260 | -66.15 | 20240610 | 536 | 42.72 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20250110 | 110954 | 57 | 100.00 | KONEX | N | N | N | N | N | 765 | -40 | 5 | -4.97 | 140655 | 182 | 280.00 | 876 | 876 | 765 | 925 | 685 | 805 | 772.83 | 0.00 | 0 | 0 | 806 | 805 | 805 | 804 | 804 | 805 | 804 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 79 | -8.69 | -6.12 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -66.15 | 536 | 20240320 | 42.72 | 900 | -15.00 | 20250102 | 748 | 2.27 | 20250106 | 2260 | -66.15 | 20240610 | 536 | 42.72 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20250110 | 100951 | 57 | 100.00 | KONEX | N | N | N | N | N | 765 | -40 | 5 | -4.97 | 11214 | 13 | 20.00 | 876 | 876 | 765 | 925 | 685 | 805 | 862.62 | 0.00 | 0 | 0 | 806 | 805 | 805 | 804 | 804 | 805 | 804 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 79 | -8.69 | -6.12 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -66.15 | 536 | 20240320 | 42.72 | 900 | -15.00 | 20250102 | 748 | 2.27 | 20250106 | 2260 | -66.15 | 20240610 | 536 | 42.72 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20250110 | 090956 | 57 | 100.00 | KONEX | N | N | N | N | N | 876 | 71 | 2 | 8.82 | 876 | 1 | 1.54 | 876 | 876 | 876 | 925 | 685 | 805 | 876.00 | 0.00 | 0 | 0 | 806 | 805 | 805 | 804 | 804 | 805 | 804 | 52 | 120 | 500 | 480 | 1 | 1 | 10378119 | 91 | -9.95 | -7.01 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.24 | 536 | 20240320 | 63.43 | 900 | -2.67 | 20250102 | 748 | 17.11 | 20250106 | 2260 | -61.24 | 20240610 | 536 | 63.43 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20250109 | 160945 | 57 | 100.00 | KONEX | N | N | N | N | N | 805 | -43 | 5 | -5.07 | 52326 | 65 | 1.54 | 805 | 806 | 805 | 975 | 721 | 848 | 805.02 | 0.00 | 0 | 0 | 976 | 912 | 836 | 772 | 696 | 874 | 734 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 84 | -9.15 | -6.44 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.38 | 503 | 20240102 | 60.04 | 900 | -10.56 | 20250102 | 748 | 7.62 | 20250106 | 2260 | -64.38 | 20240610 | 536 | 50.19 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20250109 | 150941 | 57 | 100.00 | KONEX | N | N | N | N | N | 805 | -43 | 5 | -5.07 | 52326 | 65 | 1.54 | 805 | 806 | 805 | 975 | 721 | 848 | 805.02 | 0.00 | 0 | 0 | 976 | 912 | 836 | 772 | 696 | 874 | 734 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 84 | -9.15 | -6.44 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.38 | 503 | 20240102 | 60.04 | 900 | -10.56 | 20250102 | 748 | 7.62 | 20250106 | 2260 | -64.38 | 20240610 | 536 | 50.19 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20250109 | 140949 | 57 | 100.00 | KONEX | N | N | N | N | N | 805 | -43 | 5 | -5.07 | 52326 | 65 | 1.54 | 805 | 806 | 805 | 975 | 721 | 848 | 805.02 | 0.00 | 0 | 0 | 976 | 912 | 836 | 772 | 696 | 874 | 734 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 84 | -9.15 | -6.44 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.38 | 503 | 20240102 | 60.04 | 900 | -10.56 | 20250102 | 748 | 7.62 | 20250106 | 2260 | -64.38 | 20240610 | 536 | 50.19 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20250109 | 130947 | 57 | 100.00 | KONEX | N | N | N | N | N | 806 | -42 | 5 | -4.95 | 49911 | 62 | 1.47 | 805 | 806 | 805 | 975 | 721 | 848 | 805.02 | 0.00 | 0 | 0 | 976 | 912 | 836 | 772 | 696 | 874 | 734 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 84 | -9.16 | -6.45 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.34 | 503 | 20240102 | 60.24 | 900 | -10.44 | 20250102 | 748 | 7.75 | 20250106 | 2260 | -64.34 | 20240610 | 536 | 50.37 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20250109 | 120948 | 57 | 100.00 | KONEX | N | N | N | N | N | 805 | -43 | 5 | -5.07 | 49105 | 61 | 1.45 | 805 | 805 | 805 | 975 | 721 | 848 | 805.00 | 0.00 | 0 | 0 | 976 | 912 | 836 | 772 | 696 | 874 | 734 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 84 | -9.15 | -6.44 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.38 | 503 | 20240102 | 60.04 | 900 | -10.56 | 20250102 | 748 | 7.62 | 20250106 | 2260 | -64.38 | 20240610 | 536 | 50.19 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20250109 | 110952 | 57 | 100.00 | KONEX | N | N | N | N | N | 805 | -43 | 5 | -5.07 | 49105 | 61 | 1.45 | 805 | 805 | 805 | 975 | 721 | 848 | 805.00 | 0.00 | 0 | 0 | 976 | 912 | 836 | 772 | 696 | 874 | 734 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 84 | -9.15 | -6.44 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.38 | 503 | 20240102 | 60.04 | 900 | -10.56 | 20250102 | 748 | 7.62 | 20250106 | 2260 | -64.38 | 20240610 | 536 | 50.19 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20250109 | 100950 | 57 | 100.00 | KONEX | N | N | N | N | N | 805 | -43 | 5 | -5.07 | 40250 | 50 | 1.19 | 805 | 805 | 805 | 975 | 721 | 848 | 805.00 | 0.00 | 0 | 0 | 976 | 912 | 836 | 772 | 696 | 874 | 734 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 84 | -9.15 | -6.44 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.38 | 503 | 20240102 | 60.04 | 900 | -10.56 | 20250102 | 748 | 7.62 | 20250106 | 2260 | -64.38 | 20240610 | 536 | 50.19 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20250109 | 090954 | 57 | 100.00 | KONEX | N | N | N | N | N | 848 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 975 | 721 | 848 | 0.00 | 0.00 | 0 | 0 | 976 | 912 | 836 | 772 | 696 | 874 | 734 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 88 | -9.64 | -6.78 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -62.48 | 503 | 20240102 | 68.59 | 900 | -5.78 | 20250102 | 748 | 13.37 | 20250106 | 2260 | -62.48 | 20240610 | 536 | 58.21 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20250108 | 160940 | 57 | 100.00 | KONEX | N | N | N | N | N | 848 | -45 | 5 | -5.04 | 3223302 | 4208 | 140266.66 | 900 | 900 | 760 | 1026 | 760 | 893 | 765.99 | 0.00 | 0 | 0 | 893 | 893 | 893 | 893 | 893 | 893 | 893 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 88 | -9.64 | -6.78 | 12 | 0.04 | -88.00 | -125.00 | 2260 | 20240610 | -62.48 | 503 | 20240102 | 68.59 | 900 | 0.00 | 20250102 | 748 | 13.37 | 20250106 | 2260 | -62.48 | 20240610 | 536 | 58.21 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20250108 | 150944 | 57 | 100.00 | KONEX | N | N | N | N | N | 848 | -45 | 5 | -5.04 | 3130122 | 4088 | 136266.66 | 900 | 900 | 760 | 1026 | 760 | 893 | 765.69 | 0.00 | 0 | 0 | 893 | 893 | 893 | 893 | 893 | 893 | 893 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 88 | -9.64 | -6.78 | 12 | 0.04 | -88.00 | -125.00 | 2260 | 20240610 | -62.48 | 503 | 20240102 | 68.59 | 900 | 0.00 | 20250102 | 748 | 13.37 | 20250106 | 2260 | -62.48 | 20240610 | 536 | 58.21 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20250108 | 140947 | 57 | 100.00 | KONEX | N | N | N | N | N | 848 | -45 | 5 | -5.04 | 1936618 | 2526 | 84200.00 | 900 | 900 | 760 | 1026 | 760 | 893 | 766.67 | 0.00 | 0 | 0 | 893 | 893 | 893 | 893 | 893 | 893 | 893 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 88 | -9.64 | -6.78 | 12 | 0.02 | -88.00 | -125.00 | 2260 | 20240610 | -62.48 | 503 | 20240102 | 68.59 | 900 | 0.00 | 20250102 | 748 | 13.37 | 20250106 | 2260 | -62.48 | 20240610 | 536 | 58.21 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20250108 | 130946 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 6 | 2 | 0.67 | 319960 | 410 | 13666.67 | 900 | 900 | 760 | 1026 | 760 | 893 | 780.39 | 0.00 | 0 | 0 | 893 | 893 | 893 | 893 | 893 | 893 | 893 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.22 | -7.19 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.22 | 503 | 20240102 | 78.73 | 900 | 0.00 | 20250102 | 748 | 20.19 | 20250106 | 2260 | -60.22 | 20240610 | 536 | 67.72 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20250108 | 120942 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 6 | 2 | 0.67 | 319960 | 410 | 13666.67 | 900 | 900 | 760 | 1026 | 760 | 893 | 780.39 | 0.00 | 0 | 0 | 893 | 893 | 893 | 893 | 893 | 893 | 893 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.22 | -7.19 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.22 | 503 | 20240102 | 78.73 | 900 | 0.00 | 20250102 | 748 | 20.19 | 20250106 | 2260 | -60.22 | 20240610 | 536 | 67.72 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20250108 | 110943 | 57 | 100.00 | KONEX | N | N | N | N | N | 899 | 6 | 2 | 0.67 | 25097 | 28 | 933.33 | 900 | 900 | 849 | 1026 | 760 | 893 | 896.32 | 0.00 | 0 | 0 | 893 | 893 | 893 | 893 | 893 | 893 | 893 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.22 | -7.19 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.22 | 503 | 20240102 | 78.73 | 900 | 0.00 | 20250102 | 748 | 20.19 | 20250106 | 2260 | -60.22 | 20240610 | 536 | 67.72 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20250108 | 100944 | 57 | 100.00 | KONEX | N | N | N | N | N | 900 | 7 | 2 | 0.78 | 23349 | 26 | 866.67 | 900 | 900 | 849 | 1026 | 760 | 893 | 898.04 | 0.00 | 0 | 0 | 893 | 893 | 893 | 893 | 893 | 893 | 893 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.23 | -7.20 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.18 | 503 | 20240102 | 78.93 | 900 | 0.00 | 20250102 | 748 | 20.32 | 20250106 | 2260 | -60.18 | 20240610 | 536 | 67.91 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20250108 | 090944 | 57 | 100.00 | KONEX | N | N | N | N | N | 900 | 7 | 2 | 0.78 | 4500 | 5 | 166.67 | 900 | 900 | 900 | 1026 | 760 | 893 | 900.00 | 0.00 | 0 | 0 | 893 | 893 | 893 | 893 | 893 | 893 | 893 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.23 | -7.20 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.18 | 503 | 20240102 | 78.93 | 900 | 0.00 | 20250102 | 748 | 20.32 | 20250106 | 2260 | -60.18 | 20240610 | 536 | 67.91 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20250107 | 160935 | 57 | 100.00 | KONEX | N | N | N | N | N | 893 | 4 | 2 | 0.45 | 2679 | 3 | 2.00 | 893 | 893 | 893 | 1022 | 756 | 889 | 893.00 | 0.00 | 0 | 0 | 993 | 940 | 844 | 791 | 695 | 893 | 744 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.15 | -7.14 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.49 | 503 | 20240102 | 77.53 | 900 | -0.78 | 20250102 | 748 | 19.39 | 20250106 | 2260 | -60.49 | 20240610 | 536 | 66.60 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20250107 | 150937 | 57 | 100.00 | KONEX | N | N | N | N | N | 893 | 4 | 2 | 0.45 | 893 | 1 | 0.67 | 893 | 893 | 893 | 1022 | 756 | 889 | 893.00 | 0.00 | 0 | 0 | 993 | 940 | 844 | 791 | 695 | 893 | 744 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.15 | -7.14 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.49 | 503 | 20240102 | 77.53 | 900 | -0.78 | 20250102 | 748 | 19.39 | 20250106 | 2260 | -60.49 | 20240610 | 536 | 66.60 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20250107 | 140936 | 57 | 100.00 | KONEX | N | N | N | N | N | 893 | 4 | 2 | 0.45 | 893 | 1 | 0.67 | 893 | 893 | 893 | 1022 | 756 | 889 | 893.00 | 0.00 | 0 | 0 | 993 | 940 | 844 | 791 | 695 | 893 | 744 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.15 | -7.14 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.49 | 503 | 20240102 | 77.53 | 900 | -0.78 | 20250102 | 748 | 19.39 | 20250106 | 2260 | -60.49 | 20240610 | 536 | 66.60 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20250107 | 130936 | 57 | 100.00 | KONEX | N | N | N | N | N | 893 | 4 | 2 | 0.45 | 893 | 1 | 0.67 | 893 | 893 | 893 | 1022 | 756 | 889 | 893.00 | 0.00 | 0 | 0 | 993 | 940 | 844 | 791 | 695 | 893 | 744 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.15 | -7.14 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.49 | 503 | 20240102 | 77.53 | 900 | -0.78 | 20250102 | 748 | 19.39 | 20250106 | 2260 | -60.49 | 20240610 | 536 | 66.60 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20250107 | 120937 | 57 | 100.00 | KONEX | N | N | N | N | N | 893 | 4 | 2 | 0.45 | 893 | 1 | 0.67 | 893 | 893 | 893 | 1022 | 756 | 889 | 893.00 | 0.00 | 0 | 0 | 993 | 940 | 844 | 791 | 695 | 893 | 744 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.15 | -7.14 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.49 | 503 | 20240102 | 77.53 | 900 | -0.78 | 20250102 | 748 | 19.39 | 20250106 | 2260 | -60.49 | 20240610 | 536 | 66.60 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20250107 | 110932 | 57 | 100.00 | KONEX | N | N | N | N | N | 893 | 4 | 2 | 0.45 | 893 | 1 | 0.67 | 893 | 893 | 893 | 1022 | 756 | 889 | 893.00 | 0.00 | 0 | 0 | 993 | 940 | 844 | 791 | 695 | 893 | 744 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.15 | -7.14 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.49 | 503 | 20240102 | 77.53 | 900 | -0.78 | 20250102 | 748 | 19.39 | 20250106 | 2260 | -60.49 | 20240610 | 536 | 66.60 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20250107 | 100937 | 57 | 100.00 | KONEX | N | N | N | N | N | 893 | 4 | 2 | 0.45 | 893 | 1 | 0.67 | 893 | 893 | 893 | 1022 | 756 | 889 | 893.00 | 0.00 | 0 | 0 | 993 | 940 | 844 | 791 | 695 | 893 | 744 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.15 | -7.14 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.49 | 503 | 20240102 | 77.53 | 900 | -0.78 | 20250102 | 748 | 19.39 | 20250106 | 2260 | -60.49 | 20240610 | 536 | 66.60 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20250107 | 090940 | 57 | 100.00 | KONEX | N | N | N | N | N | 889 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1022 | 756 | 889 | 0.00 | 0.00 | 0 | 0 | 993 | 940 | 844 | 791 | 695 | 893 | 744 | 52 | 133 | 500 | 530 | 1 | 1 | 10378119 | 92 | -10.10 | -7.11 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.66 | 503 | 20240102 | 76.74 | 900 | -1.22 | 20250102 | 748 | 18.85 | 20250106 | 2260 | -60.66 | 20240610 | 536 | 65.86 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20250106 | 160925 | 57 | 100.00 | KONEX | N | N | N | N | N | 889 | 11 | 2 | 1.25 | 118884 | 150 | 109.49 | 897 | 897 | 748 | 1009 | 747 | 878 | 792.56 | 0.00 | 0 | 0 | 959 | 918 | 859 | 818 | 759 | 889 | 789 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 92 | -10.10 | -7.11 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.66 | 503 | 20240102 | 76.74 | 900 | -1.22 | 20250102 | 748 | 18.85 | 20250106 | 2260 | -60.66 | 20240610 | 536 | 65.86 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20250106 | 150925 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 17 | 2 | 1.94 | 117995 | 149 | 108.76 | 897 | 897 | 748 | 1009 | 747 | 878 | 791.91 | 0.00 | 0 | 0 | 959 | 918 | 859 | 818 | 759 | 889 | 789 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 748 | 19.65 | 20250106 | 2260 | -60.40 | 20240610 | 536 | 66.98 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20250106 | 140926 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 17 | 2 | 1.94 | 114475 | 145 | 105.84 | 897 | 897 | 748 | 1009 | 747 | 878 | 789.48 | 0.00 | 0 | 0 | 959 | 918 | 859 | 818 | 759 | 889 | 789 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 748 | 19.65 | 20250106 | 2260 | -60.40 | 20240610 | 536 | 66.98 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20250106 | 130914 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 17 | 2 | 1.94 | 114475 | 145 | 105.84 | 897 | 897 | 748 | 1009 | 747 | 878 | 789.48 | 0.00 | 0 | 0 | 959 | 918 | 859 | 818 | 759 | 889 | 789 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 748 | 19.65 | 20250106 | 2260 | -60.40 | 20240610 | 536 | 66.98 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20250106 | 120922 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 17 | 2 | 1.94 | 21273 | 25 | 18.25 | 897 | 897 | 791 | 1009 | 747 | 878 | 850.92 | 0.00 | 0 | 0 | 959 | 918 | 859 | 818 | 759 | 889 | 789 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 791 | 13.15 | 20250106 | 2260 | -60.40 | 20240610 | 536 | 66.98 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20250106 | 110919 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 17 | 2 | 1.94 | 10593 | 13 | 9.49 | 897 | 897 | 791 | 1009 | 747 | 878 | 814.85 | 0.00 | 0 | 0 | 959 | 918 | 859 | 818 | 759 | 889 | 789 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 791 | 13.15 | 20250106 | 2260 | -60.40 | 20240610 | 536 | 66.98 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20250106 | 100916 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 17 | 2 | 1.94 | 10593 | 13 | 9.49 | 897 | 897 | 791 | 1009 | 747 | 878 | 814.85 | 0.00 | 0 | 0 | 959 | 918 | 859 | 818 | 759 | 889 | 789 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 791 | 13.15 | 20250106 | 2260 | -60.40 | 20240610 | 536 | 66.98 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20250106 | 090917 | 57 | 100.00 | KONEX | N | N | N | N | N | 897 | 19 | 2 | 2.16 | 897 | 1 | 0.73 | 897 | 897 | 897 | 1009 | 747 | 878 | 897.00 | 0.00 | 0 | 0 | 959 | 918 | 859 | 818 | 759 | 889 | 789 | 52 | 131 | 500 | 520 | 1 | 1 | 10378119 | 93 | -10.19 | -7.18 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.31 | 503 | 20240102 | 78.33 | 900 | -0.33 | 20250102 | 800 | 12.12 | 20250103 | 2260 | -60.31 | 20240610 | 536 | 67.35 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20250103 | 160913 | 57 | 100.00 | KONEX | N | N | N | N | N | 878 | -17 | 5 | -1.90 | 111648 | 137 | 220.97 | 900 | 900 | 800 | 1029 | 761 | 895 | 814.95 | 0.00 | 0 | 0 | 952 | 923 | 871 | 842 | 790 | 897 | 816 | 52 | 134 | 500 | 530 | 1 | 1 | 10378119 | 91 | -9.98 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.15 | 503 | 20240102 | 74.55 | 900 | 0.00 | 20250102 | 800 | 9.75 | 20250103 | 2260 | -61.15 | 20240610 | 536 | 63.81 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20250103 | 150916 | 57 | 100.00 | KONEX | N | N | N | N | N | 878 | -17 | 5 | -1.90 | 109919 | 135 | 217.74 | 900 | 900 | 800 | 1029 | 761 | 895 | 814.21 | 0.00 | 0 | 0 | 952 | 923 | 871 | 842 | 790 | 897 | 816 | 52 | 134 | 500 | 530 | 1 | 1 | 10378119 | 91 | -9.98 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.15 | 503 | 20240102 | 74.55 | 900 | 0.00 | 20250102 | 800 | 9.75 | 20250103 | 2260 | -61.15 | 20240610 | 536 | 63.81 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20250103 | 140917 | 57 | 100.00 | KONEX | N | N | N | N | N | 878 | -17 | 5 | -1.90 | 109919 | 135 | 217.74 | 900 | 900 | 800 | 1029 | 761 | 895 | 814.21 | 0.00 | 0 | 0 | 952 | 923 | 871 | 842 | 790 | 897 | 816 | 52 | 134 | 500 | 530 | 1 | 1 | 10378119 | 91 | -9.98 | -7.02 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -61.15 | 503 | 20240102 | 74.55 | 900 | 0.00 | 20250102 | 800 | 9.75 | 20250103 | 2260 | -61.15 | 20240610 | 536 | 63.81 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20250103 | 130916 | 57 | 100.00 | KONEX | N | N | N | N | N | 800 | -95 | 5 | -10.61 | 22002 | 26 | 41.94 | 900 | 900 | 800 | 1029 | 761 | 895 | 846.23 | 0.00 | 0 | 0 | 952 | 923 | 871 | 842 | 790 | 897 | 816 | 52 | 134 | 500 | 530 | 1 | 1 | 10378119 | 83 | -9.09 | -6.40 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.60 | 503 | 20240102 | 59.05 | 900 | 0.00 | 20250102 | 800 | 0.00 | 20250103 | 2260 | -64.60 | 20240610 | 536 | 49.25 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20250103 | 120915 | 57 | 100.00 | KONEX | N | N | N | N | N | 800 | -95 | 5 | -10.61 | 22002 | 26 | 41.94 | 900 | 900 | 800 | 1029 | 761 | 895 | 846.23 | 0.00 | 0 | 0 | 952 | 923 | 871 | 842 | 790 | 897 | 816 | 52 | 134 | 500 | 530 | 1 | 1 | 10378119 | 83 | -9.09 | -6.40 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -64.60 | 503 | 20240102 | 59.05 | 900 | 0.00 | 20250102 | 800 | 0.00 | 20250103 | 2260 | -64.60 | 20240610 | 536 | 49.25 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20250103 | 110915 | 57 | 100.00 | KONEX | N | N | N | N | N | 900 | 5 | 2 | 0.56 | 10751 | 12 | 19.35 | 900 | 900 | 851 | 1029 | 761 | 895 | 895.92 | 0.00 | 0 | 0 | 952 | 923 | 871 | 842 | 790 | 897 | 816 | 52 | 134 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.23 | -7.20 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.18 | 503 | 20240102 | 78.93 | 900 | 0.00 | 20250102 | 819 | 9.89 | 20250102 | 2260 | -60.18 | 20240610 | 536 | 67.91 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20250103 | 100913 | 57 | 100.00 | KONEX | N | N | N | N | N | 900 | 5 | 2 | 0.56 | 10751 | 12 | 19.35 | 900 | 900 | 851 | 1029 | 761 | 895 | 895.92 | 0.00 | 0 | 0 | 952 | 923 | 871 | 842 | 790 | 897 | 816 | 52 | 134 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.23 | -7.20 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.18 | 503 | 20240102 | 78.93 | 900 | 0.00 | 20250102 | 819 | 9.89 | 20250102 | 2260 | -60.18 | 20240610 | 536 | 67.91 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20250103 | 090916 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1029 | 761 | 895 | 0.00 | 0.00 | 0 | 0 | 952 | 923 | 871 | 842 | 790 | 897 | 816 | 52 | 134 | 500 | 530 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 819 | 9.28 | 20250102 | 2260 | -60.40 | 20240610 | 536 | 66.98 | 20240320 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20250102 | 160906 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 48 | 2 | 5.67 | 54019 | 62 | 2.67 | 900 | 900 | 819 | 974 | 720 | 847 | 871.27 | 0.00 | 0 | 0 | 974 | 910 | 805 | 741 | 636 | 942 | 773 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 819 | 9.28 | 20250102 | 2260 | -60.40 | 20240610 | 503 | 77.93 | 20240102 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 131 | 20250102 | 150907 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 48 | 2 | 5.67 | 54019 | 62 | 2.67 | 900 | 900 | 819 | 974 | 720 | 847 | 871.27 | 0.00 | 0 | 0 | 974 | 910 | 805 | 741 | 636 | 942 | 773 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 819 | 9.28 | 20250102 | 2260 | -60.40 | 20240610 | 503 | 77.93 | 20240102 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 132 | 20250102 | 140904 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 48 | 2 | 5.67 | 54019 | 62 | 2.67 | 900 | 900 | 819 | 974 | 720 | 847 | 871.27 | 0.00 | 0 | 0 | 974 | 910 | 805 | 741 | 636 | 942 | 773 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 819 | 9.28 | 20250102 | 2260 | -60.40 | 20240610 | 503 | 77.93 | 20240102 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 133 | 20250102 | 130907 | 57 | 100.00 | KONEX | N | N | N | N | N | 895 | 48 | 2 | 5.67 | 54019 | 62 | 2.67 | 900 | 900 | 819 | 974 | 720 | 847 | 871.27 | 0.00 | 0 | 0 | 974 | 910 | 805 | 741 | 636 | 942 | 773 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 93 | -10.17 | -7.16 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.40 | 503 | 20240102 | 77.93 | 900 | -0.56 | 20250102 | 819 | 9.28 | 20250102 | 2260 | -60.40 | 20240610 | 503 | 77.93 | 20240102 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 134 | 20250102 | 120904 | 57 | 100.00 | KONEX | N | N | N | N | N | 897 | 50 | 2 | 5.90 | 4388 | 5 | 0.22 | 900 | 900 | 844 | 974 | 720 | 847 | 877.60 | 0.00 | 0 | 0 | 974 | 910 | 805 | 741 | 636 | 942 | 773 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 93 | -10.19 | -7.18 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.31 | 503 | 20240102 | 78.33 | 900 | -0.33 | 20250102 | 844 | 6.28 | 20250102 | 2260 | -60.31 | 20240610 | 503 | 78.33 | 20240102 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20250102 | 110855 | 57 | 100.00 | KONEX | N | N | N | N | N | 898 | 51 | 2 | 6.02 | 2647 | 3 | 0.13 | 900 | 900 | 849 | 974 | 720 | 847 | 882.33 | 0.00 | 0 | 0 | 974 | 910 | 805 | 741 | 636 | 942 | 773 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 93 | -10.20 | -7.18 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -60.27 | 503 | 20240102 | 78.53 | 900 | -0.22 | 20250102 | 849 | 5.77 | 20250102 | 2260 | -60.27 | 20240610 | 503 | 78.53 | 20240102 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20250102 | 100903 | 57 | 100.00 | KONEX | N | N | N | N | N | 847 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 974 | 720 | 847 | 0.00 | 0.00 | 0 | 0 | 974 | 910 | 805 | 741 | 636 | 942 | 773 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 88 | -9.62 | -6.78 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -62.52 | 503 | 20240102 | 68.39 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 2260 | -62.52 | 20240610 | 503 | 68.39 | 20240102 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20250102 | 090854 | 57 | 100.00 | KONEX | N | N | N | N | N | 847 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 974 | 720 | 847 | 0.00 | 0.00 | 0 | 0 | 974 | 910 | 805 | 741 | 636 | 942 | 773 | 52 | 127 | 500 | 500 | 1 | 1 | 10378119 | 88 | -9.62 | -6.78 | 12 | 0.00 | -88.00 | -125.00 | 2260 | 20240610 | -62.52 | 503 | 20240102 | 68.39 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 2260 | -62.52 | 20240610 | 503 | 68.39 | 20240102 | 0.00 | N | 258540 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N |