45 KiB
45 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 | 20231031 | 161112 | 57 | 100.00 | KONEX | N | N | N | N | N | 57 | -1 | 5 | -1.72 | 971369 | 16990 | 71.11 | 62 | 62 | 55 | 66 | 50 | 58 | 57.17 | 0.00 | 0 | 0 | 60 | 58 | 57 | 55 | 54 | 58 | 55 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 25 | -2.48 | -6.33 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -58.70 | 40 | 20230104 | 42.50 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20231031 | 151123 | 57 | 100.00 | KONEX | N | N | N | N | N | 55 | -3 | 5 | -5.17 | 968462 | 16939 | 70.90 | 62 | 62 | 55 | 66 | 50 | 58 | 57.17 | 0.00 | 0 | 0 | 60 | 58 | 57 | 55 | 54 | 58 | 55 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.39 | -6.11 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -60.14 | 40 | 20230104 | 37.50 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20231031 | 141133 | 57 | 100.00 | KONEX | N | N | N | N | N | 56 | -2 | 5 | -3.45 | 852384 | 14866 | 62.22 | 62 | 62 | 56 | 66 | 50 | 58 | 57.34 | 0.00 | 0 | 0 | 60 | 58 | 57 | 55 | 54 | 58 | 55 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.43 | -6.22 | 12 | 0.03 | -23.00 | -9.00 | 138 | 20230727 | -59.42 | 40 | 20230104 | 40.00 | 138 | -59.42 | 20230727 | 40 | 40.00 | 20230104 | 138 | -59.42 | 20230727 | 40 | 40.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20231031 | 131123 | 57 | 100.00 | KONEX | N | N | N | N | N | 59 | 1 | 2 | 1.72 | 456864 | 7821 | 32.74 | 62 | 62 | 56 | 66 | 50 | 58 | 58.42 | 0.00 | 0 | 0 | 60 | 58 | 57 | 55 | 54 | 58 | 55 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.57 | -6.56 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -57.25 | 40 | 20230104 | 47.50 | 138 | -57.25 | 20230727 | 40 | 47.50 | 20230104 | 138 | -57.25 | 20230727 | 40 | 47.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20231031 | 121124 | 57 | 100.00 | KONEX | N | N | N | N | N | 58 | 0 | 3 | 0.00 | 102954 | 1723 | 7.21 | 62 | 62 | 58 | 66 | 50 | 58 | 59.75 | 0.00 | 0 | 0 | 60 | 58 | 57 | 55 | 54 | 58 | 55 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 25 | -2.52 | -6.44 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -57.97 | 40 | 20230104 | 45.00 | 138 | -57.97 | 20230727 | 40 | 45.00 | 20230104 | 138 | -57.97 | 20230727 | 40 | 45.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20231031 | 111153 | 57 | 100.00 | KONEX | N | N | N | N | N | 59 | 1 | 2 | 1.72 | 61890 | 1015 | 4.25 | 62 | 62 | 59 | 66 | 50 | 58 | 60.98 | 0.00 | 0 | 0 | 60 | 58 | 57 | 55 | 54 | 58 | 55 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.57 | -6.56 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -57.25 | 40 | 20230104 | 47.50 | 138 | -57.25 | 20230727 | 40 | 47.50 | 20230104 | 138 | -57.25 | 20230727 | 40 | 47.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20231031 | 101132 | 57 | 100.00 | KONEX | N | N | N | N | N | 60 | 2 | 2 | 3.45 | 61300 | 1005 | 4.21 | 62 | 62 | 59 | 66 | 50 | 58 | 61.00 | 0.00 | 0 | 0 | 60 | 58 | 57 | 55 | 54 | 58 | 55 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.61 | -6.67 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -56.52 | 40 | 20230104 | 50.00 | 138 | -56.52 | 20230727 | 40 | 50.00 | 20230104 | 138 | -56.52 | 20230727 | 40 | 50.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20231031 | 091132 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | 4 | 2 | 6.90 | 62 | 1 | 0.00 | 62 | 62 | 62 | 66 | 50 | 58 | 62.00 | 0.00 | 0 | 0 | 60 | 58 | 57 | 55 | 54 | 58 | 55 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20231030 | 161110 | 57 | 100.00 | KONEX | N | N | N | N | N | 58 | -3 | 5 | -4.92 | 1369717 | 23891 | 125.84 | 59 | 59 | 56 | 70 | 52 | 61 | 57.33 | 0.00 | 0 | 0 | 69 | 64 | 58 | 53 | 47 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 25 | -2.52 | -6.44 | 12 | 0.06 | -23.00 | -9.00 | 138 | 20230727 | -57.97 | 40 | 20230104 | 45.00 | 138 | -57.97 | 20230727 | 40 | 45.00 | 20230104 | 138 | -57.97 | 20230727 | 40 | 45.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20231030 | 151045 | 57 | 100.00 | KONEX | N | N | N | N | N | 57 | -4 | 5 | -6.56 | 558036 | 9651 | 50.83 | 59 | 59 | 56 | 70 | 52 | 61 | 57.82 | 0.00 | 0 | 0 | 69 | 64 | 58 | 53 | 47 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 25 | -2.48 | -6.33 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -58.70 | 40 | 20230104 | 42.50 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20231030 | 141042 | 57 | 100.00 | KONEX | N | N | N | N | N | 57 | -4 | 5 | -6.56 | 558036 | 9651 | 50.83 | 59 | 59 | 56 | 70 | 52 | 61 | 57.82 | 0.00 | 0 | 0 | 69 | 64 | 58 | 53 | 47 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 25 | -2.48 | -6.33 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -58.70 | 40 | 20230104 | 42.50 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20231030 | 131047 | 57 | 100.00 | KONEX | N | N | N | N | N | 57 | -4 | 5 | -6.56 | 532188 | 9194 | 48.43 | 59 | 59 | 56 | 70 | 52 | 61 | 57.88 | 0.00 | 0 | 0 | 69 | 64 | 58 | 53 | 47 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 25 | -2.48 | -6.33 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -58.70 | 40 | 20230104 | 42.50 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20231030 | 121038 | 57 | 100.00 | KONEX | N | N | N | N | N | 58 | -3 | 5 | -4.92 | 520275 | 8985 | 47.33 | 59 | 59 | 56 | 70 | 52 | 61 | 57.90 | 0.00 | 0 | 0 | 69 | 64 | 58 | 53 | 47 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 25 | -2.52 | -6.44 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -57.97 | 40 | 20230104 | 45.00 | 138 | -57.97 | 20230727 | 40 | 45.00 | 20230104 | 138 | -57.97 | 20230727 | 40 | 45.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20231030 | 111038 | 57 | 100.00 | KONEX | N | N | N | N | N | 58 | -3 | 5 | -4.92 | 520275 | 8985 | 47.33 | 59 | 59 | 56 | 70 | 52 | 61 | 57.90 | 0.00 | 0 | 0 | 69 | 64 | 58 | 53 | 47 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 25 | -2.52 | -6.44 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -57.97 | 40 | 20230104 | 45.00 | 138 | -57.97 | 20230727 | 40 | 45.00 | 20230104 | 138 | -57.97 | 20230727 | 40 | 45.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20231030 | 101035 | 57 | 100.00 | KONEX | N | N | N | N | N | 57 | -4 | 5 | -6.56 | 409580 | 7010 | 36.92 | 59 | 59 | 57 | 70 | 52 | 61 | 58.43 | 0.00 | 0 | 0 | 69 | 64 | 58 | 53 | 47 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 25 | -2.48 | -6.33 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -58.70 | 40 | 20230104 | 42.50 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20231030 | 091034 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 70 | 52 | 61 | 0.00 | 0.00 | 0 | 0 | 69 | 64 | 58 | 53 | 47 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20231027 | 160948 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 1005904 | 18985 | 204.76 | 63 | 63 | 52 | 70 | 52 | 61 | 52.98 | 0.00 | 0 | 0 | 70 | 65 | 59 | 54 | 48 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20231027 | 151036 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 1005843 | 18984 | 204.75 | 63 | 63 | 52 | 70 | 52 | 61 | 52.98 | 0.00 | 0 | 0 | 70 | 65 | 59 | 54 | 48 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20231027 | 141034 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 1005843 | 18984 | 204.75 | 63 | 63 | 52 | 70 | 52 | 61 | 52.98 | 0.00 | 0 | 0 | 70 | 65 | 59 | 54 | 48 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20231027 | 131025 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 1005843 | 18984 | 204.75 | 63 | 63 | 52 | 70 | 52 | 61 | 52.98 | 0.00 | 0 | 0 | 70 | 65 | 59 | 54 | 48 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20231027 | 121037 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 1005843 | 18984 | 204.75 | 63 | 63 | 52 | 70 | 52 | 61 | 52.98 | 0.00 | 0 | 0 | 70 | 65 | 59 | 54 | 48 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20231027 | 111043 | 57 | 100.00 | KONEX | N | N | N | N | N | 60 | -1 | 5 | -1.64 | 18223 | 328 | 3.54 | 63 | 63 | 55 | 70 | 52 | 61 | 55.56 | 0.00 | 0 | 0 | 70 | 65 | 59 | 54 | 48 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.61 | -6.67 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -56.52 | 40 | 20230104 | 50.00 | 138 | -56.52 | 20230727 | 40 | 50.00 | 20230104 | 138 | -56.52 | 20230727 | 40 | 50.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20231027 | 101033 | 57 | 100.00 | KONEX | N | N | N | N | N | 63 | 2 | 2 | 3.28 | 17984 | 324 | 3.49 | 63 | 63 | 55 | 70 | 52 | 61 | 55.51 | 0.00 | 0 | 0 | 70 | 65 | 59 | 54 | 48 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.74 | -7.00 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -54.35 | 40 | 20230104 | 57.50 | 138 | -54.35 | 20230727 | 40 | 57.50 | 20230104 | 138 | -54.35 | 20230727 | 40 | 57.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20231027 | 091036 | 57 | 100.00 | KONEX | N | N | N | N | N | 55 | -6 | 5 | -9.84 | 17858 | 322 | 3.47 | 63 | 63 | 55 | 70 | 52 | 61 | 55.46 | 0.00 | 0 | 0 | 70 | 65 | 59 | 54 | 48 | 62 | 51 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.39 | -6.11 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -60.14 | 40 | 20230104 | 37.50 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20231026 | 161020 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | -1 | 5 | -1.61 | 522729 | 9272 | 105.65 | 64 | 64 | 53 | 71 | 53 | 62 | 56.38 | 0.00 | 0 | 0 | 64 | 62 | 60 | 58 | 56 | 64 | 60 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20231026 | 151019 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | -1 | 5 | -1.61 | 461668 | 8271 | 94.25 | 64 | 64 | 53 | 71 | 53 | 62 | 55.82 | 0.00 | 0 | 0 | 64 | 62 | 60 | 58 | 56 | 64 | 60 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20231026 | 141021 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | 0 | 3 | 0.00 | 315150 | 5702 | 64.97 | 64 | 64 | 53 | 71 | 53 | 62 | 55.27 | 0.00 | 0 | 0 | 64 | 62 | 60 | 58 | 56 | 64 | 60 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.01 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20231026 | 131019 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | 0 | 3 | 0.00 | 315150 | 5702 | 64.97 | 64 | 64 | 53 | 71 | 53 | 62 | 55.27 | 0.00 | 0 | 0 | 64 | 62 | 60 | 58 | 56 | 64 | 60 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.01 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20231026 | 121012 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | 0 | 3 | 0.00 | 315150 | 5702 | 64.97 | 64 | 64 | 53 | 71 | 53 | 62 | 55.27 | 0.00 | 0 | 0 | 64 | 62 | 60 | 58 | 56 | 64 | 60 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.01 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20231026 | 111027 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | 0 | 3 | 0.00 | 271998 | 5006 | 57.04 | 64 | 64 | 53 | 71 | 53 | 62 | 54.33 | 0.00 | 0 | 0 | 64 | 62 | 60 | 58 | 56 | 64 | 60 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.01 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20231026 | 101023 | 57 | 100.00 | KONEX | N | N | N | N | N | 63 | 1 | 2 | 1.61 | 316 | 5 | 0.06 | 64 | 64 | 63 | 71 | 53 | 62 | 63.20 | 0.00 | 0 | 0 | 64 | 62 | 60 | 58 | 56 | 64 | 60 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.74 | -7.00 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -54.35 | 40 | 20230104 | 57.50 | 138 | -54.35 | 20230727 | 40 | 57.50 | 20230104 | 138 | -54.35 | 20230727 | 40 | 57.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20231026 | 091020 | 57 | 100.00 | KONEX | N | N | N | N | N | 64 | 2 | 2 | 3.23 | 64 | 1 | 0.01 | 64 | 64 | 64 | 71 | 53 | 62 | 64.00 | 0.00 | 0 | 0 | 64 | 62 | 60 | 58 | 56 | 64 | 60 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 28 | -2.78 | -7.11 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -53.62 | 40 | 20230104 | 60.00 | 138 | -53.62 | 20230727 | 40 | 60.00 | 20230104 | 138 | -53.62 | 20230727 | 40 | 60.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20231025 | 161022 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | 1 | 2 | 1.64 | 531008 | 8776 | 231.43 | 62 | 62 | 58 | 70 | 52 | 61 | 60.51 | 0.00 | 0 | 0 | 67 | 64 | 61 | 58 | 55 | 62 | 56 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20231025 | 151021 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | 1 | 2 | 1.64 | 531008 | 8776 | 231.43 | 62 | 62 | 58 | 70 | 52 | 61 | 60.51 | 0.00 | 0 | 0 | 67 | 64 | 61 | 58 | 55 | 62 | 56 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20231025 | 141016 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | 1 | 2 | 1.64 | 531008 | 8776 | 231.43 | 62 | 62 | 58 | 70 | 52 | 61 | 60.51 | 0.00 | 0 | 0 | 67 | 64 | 61 | 58 | 55 | 62 | 56 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20231025 | 131017 | 57 | 100.00 | KONEX | N | N | N | N | N | 60 | -1 | 5 | -1.64 | 528900 | 8742 | 230.54 | 62 | 62 | 58 | 70 | 52 | 61 | 60.50 | 0.00 | 0 | 0 | 67 | 64 | 61 | 58 | 55 | 62 | 56 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.61 | -6.67 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -56.52 | 40 | 20230104 | 50.00 | 138 | -56.52 | 20230727 | 40 | 50.00 | 20230104 | 138 | -56.52 | 20230727 | 40 | 50.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20231025 | 121020 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 407518 | 6719 | 177.19 | 62 | 62 | 58 | 70 | 52 | 61 | 60.65 | 0.00 | 0 | 0 | 67 | 64 | 61 | 58 | 55 | 62 | 56 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20231025 | 111020 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | 1 | 2 | 1.64 | 405810 | 6691 | 176.45 | 62 | 62 | 58 | 70 | 52 | 61 | 60.65 | 0.00 | 0 | 0 | 67 | 64 | 61 | 58 | 55 | 62 | 56 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20231025 | 101021 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 405748 | 6690 | 176.42 | 62 | 62 | 58 | 70 | 52 | 61 | 60.65 | 0.00 | 0 | 0 | 67 | 64 | 61 | 58 | 55 | 62 | 56 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.02 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20231025 | 091016 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 70 | 52 | 61 | 0.00 | 0.00 | 0 | 0 | 67 | 64 | 61 | 58 | 55 | 62 | 56 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20231024 | 160955 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 231195 | 3792 | 3.08 | 64 | 64 | 58 | 70 | 52 | 61 | 60.97 | 0.00 | 0 | 0 | 77 | 69 | 64 | 56 | 51 | 66 | 53 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.01 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20231024 | 151010 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 200939 | 3296 | 2.68 | 64 | 64 | 58 | 70 | 52 | 61 | 60.96 | 0.00 | 0 | 0 | 77 | 69 | 64 | 56 | 51 | 66 | 53 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.01 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20231024 | 140954 | 57 | 100.00 | KONEX | N | N | N | N | N | 59 | -2 | 5 | -3.28 | 15865 | 262 | 0.21 | 64 | 64 | 58 | 70 | 52 | 61 | 60.55 | 0.00 | 0 | 0 | 77 | 69 | 64 | 56 | 51 | 66 | 53 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.57 | -6.56 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -57.25 | 40 | 20230104 | 47.50 | 138 | -57.25 | 20230727 | 40 | 47.50 | 20230104 | 138 | -57.25 | 20230727 | 40 | 47.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20231024 | 130958 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 15806 | 261 | 0.21 | 64 | 64 | 58 | 70 | 52 | 61 | 60.56 | 0.00 | 0 | 0 | 77 | 69 | 64 | 56 | 51 | 66 | 53 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20231024 | 121009 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 9963 | 162 | 0.13 | 64 | 64 | 58 | 70 | 52 | 61 | 61.50 | 0.00 | 0 | 0 | 77 | 69 | 64 | 56 | 51 | 66 | 53 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20231024 | 111005 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | 1 | 2 | 1.64 | 9420 | 153 | 0.12 | 64 | 64 | 58 | 70 | 52 | 61 | 61.57 | 0.00 | 0 | 0 | 77 | 69 | 64 | 56 | 51 | 66 | 53 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20231024 | 100955 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | 0 | 3 | 0.00 | 2807 | 45 | 0.04 | 64 | 64 | 58 | 70 | 52 | 61 | 62.38 | 0.00 | 0 | 0 | 77 | 69 | 64 | 56 | 51 | 66 | 53 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20231024 | 091003 | 57 | 100.00 | KONEX | N | N | N | N | N | 64 | 3 | 2 | 4.92 | 64 | 1 | 0.00 | 64 | 64 | 64 | 70 | 52 | 61 | 64.00 | 0.00 | 0 | 0 | 77 | 69 | 64 | 56 | 51 | 66 | 53 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 28 | -2.78 | -7.11 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -53.62 | 40 | 20230104 | 60.00 | 138 | -53.62 | 20230727 | 40 | 60.00 | 20230104 | 138 | -53.62 | 20230727 | 40 | 60.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20231023 | 160948 | 57 | 100.00 | KONEX | N | N | N | N | N | 61 | -8 | 5 | -11.59 | 7607365 | 122920 | 77.39 | 72 | 72 | 59 | 79 | 59 | 69 | 61.89 | 0.00 | 0 | 0 | 81 | 74 | 70 | 63 | 59 | 73 | 62 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 26 | -2.65 | -6.78 | 12 | 0.28 | -23.00 | -9.00 | 138 | 20230727 | -55.80 | 40 | 20230104 | 52.50 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 138 | -55.80 | 20230727 | 40 | 52.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20231023 | 150954 | 57 | 100.00 | KONEX | N | N | N | N | N | 59 | -10 | 4 | -14.49 | 7600839 | 122813 | 77.33 | 72 | 72 | 59 | 79 | 59 | 69 | 61.89 | 0.00 | 0 | 0 | 81 | 74 | 70 | 63 | 59 | 73 | 62 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 26 | -2.57 | -6.56 | 12 | 0.28 | -23.00 | -9.00 | 138 | 20230727 | -57.25 | 40 | 20230104 | 47.50 | 138 | -57.25 | 20230727 | 40 | 47.50 | 20230104 | 138 | -57.25 | 20230727 | 40 | 47.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20231023 | 140952 | 57 | 100.00 | KONEX | N | N | N | N | N | 63 | -6 | 5 | -8.70 | 5465393 | 86933 | 54.73 | 72 | 72 | 60 | 79 | 59 | 69 | 62.87 | 0.00 | 0 | 0 | 81 | 74 | 70 | 63 | 59 | 73 | 62 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 27 | -2.74 | -7.00 | 12 | 0.20 | -23.00 | -9.00 | 138 | 20230727 | -54.35 | 40 | 20230104 | 57.50 | 138 | -54.35 | 20230727 | 40 | 57.50 | 20230104 | 138 | -54.35 | 20230727 | 40 | 57.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20231023 | 130959 | 57 | 100.00 | KONEX | N | N | N | N | N | 63 | -6 | 5 | -8.70 | 5093351 | 80837 | 50.90 | 72 | 72 | 60 | 79 | 59 | 69 | 63.01 | 0.00 | 0 | 0 | 81 | 74 | 70 | 63 | 59 | 73 | 62 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 27 | -2.74 | -7.00 | 12 | 0.19 | -23.00 | -9.00 | 138 | 20230727 | -54.35 | 40 | 20230104 | 57.50 | 138 | -54.35 | 20230727 | 40 | 57.50 | 20230104 | 138 | -54.35 | 20230727 | 40 | 57.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20231023 | 120949 | 57 | 100.00 | KONEX | N | N | N | N | N | 64 | -5 | 5 | -7.25 | 3283489 | 51082 | 32.16 | 72 | 72 | 61 | 79 | 59 | 69 | 64.28 | 0.00 | 0 | 0 | 81 | 74 | 70 | 63 | 59 | 73 | 62 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 28 | -2.78 | -7.11 | 12 | 0.12 | -23.00 | -9.00 | 138 | 20230727 | -53.62 | 40 | 20230104 | 60.00 | 138 | -53.62 | 20230727 | 40 | 60.00 | 20230104 | 138 | -53.62 | 20230727 | 40 | 60.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20231023 | 110945 | 57 | 100.00 | KONEX | N | N | N | N | N | 65 | -4 | 5 | -5.80 | 3276129 | 50967 | 32.09 | 72 | 72 | 61 | 79 | 59 | 69 | 64.28 | 0.00 | 0 | 0 | 81 | 74 | 70 | 63 | 59 | 73 | 62 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 28 | -2.83 | -7.22 | 12 | 0.12 | -23.00 | -9.00 | 138 | 20230727 | -52.90 | 40 | 20230104 | 62.50 | 138 | -52.90 | 20230727 | 40 | 62.50 | 20230104 | 138 | -52.90 | 20230727 | 40 | 62.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20231023 | 100939 | 57 | 100.00 | KONEX | N | N | N | N | N | 67 | -2 | 5 | -2.90 | 2285142 | 34971 | 22.02 | 72 | 72 | 62 | 79 | 59 | 69 | 65.34 | 0.00 | 0 | 0 | 81 | 74 | 70 | 63 | 59 | 73 | 62 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 29 | -2.91 | -7.44 | 12 | 0.08 | -23.00 | -9.00 | 138 | 20230727 | -51.45 | 40 | 20230104 | 67.50 | 138 | -51.45 | 20230727 | 40 | 67.50 | 20230104 | 138 | -51.45 | 20230727 | 40 | 67.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20231023 | 090959 | 57 | 100.00 | KONEX | N | N | N | N | N | 62 | -7 | 5 | -10.14 | 1500069 | 22501 | 14.17 | 72 | 72 | 62 | 79 | 59 | 69 | 66.67 | 0.00 | 0 | 0 | 81 | 74 | 70 | 63 | 59 | 73 | 62 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 27 | -2.70 | -6.89 | 12 | 0.05 | -23.00 | -9.00 | 138 | 20230727 | -55.07 | 40 | 20230104 | 55.00 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 138 | -55.07 | 20230727 | 40 | 55.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20231020 | 160944 | 57 | 100.00 | KONEX | N | N | N | N | N | 69 | -8 | 5 | -10.39 | 10801403 | 158826 | 239.52 | 77 | 77 | 66 | 88 | 66 | 77 | 68.01 | 0.00 | 0 | 0 | 88 | 82 | 74 | 68 | 60 | 84 | 70 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 30 | -3.00 | -7.67 | 12 | 0.37 | -23.00 | -9.00 | 138 | 20230727 | -50.00 | 40 | 20230104 | 72.50 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20231020 | 150943 | 57 | 100.00 | KONEX | N | N | N | N | N | 68 | -9 | 5 | -11.69 | 10655537 | 156712 | 236.33 | 77 | 77 | 66 | 88 | 66 | 77 | 67.99 | 0.00 | 0 | 0 | 88 | 82 | 74 | 68 | 60 | 84 | 70 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 29 | -2.96 | -7.56 | 12 | 0.36 | -23.00 | -9.00 | 138 | 20230727 | -50.72 | 40 | 20230104 | 70.00 | 138 | -50.72 | 20230727 | 40 | 70.00 | 20230104 | 138 | -50.72 | 20230727 | 40 | 70.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20231020 | 140953 | 57 | 100.00 | KONEX | N | N | N | N | N | 71 | -6 | 5 | -7.79 | 10420826 | 153256 | 231.12 | 77 | 77 | 66 | 88 | 66 | 77 | 68.00 | 0.00 | 0 | 0 | 88 | 82 | 74 | 68 | 60 | 84 | 70 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 31 | -3.09 | -7.89 | 12 | 0.35 | -23.00 | -9.00 | 138 | 20230727 | -48.55 | 40 | 20230104 | 77.50 | 138 | -48.55 | 20230727 | 40 | 77.50 | 20230104 | 138 | -48.55 | 20230727 | 40 | 77.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20231020 | 130926 | 57 | 100.00 | KONEX | N | N | N | N | N | 71 | -6 | 5 | -7.79 | 10368941 | 152522 | 230.01 | 77 | 77 | 66 | 88 | 66 | 77 | 67.98 | 0.00 | 0 | 0 | 88 | 82 | 74 | 68 | 60 | 84 | 70 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 31 | -3.09 | -7.89 | 12 | 0.35 | -23.00 | -9.00 | 138 | 20230727 | -48.55 | 40 | 20230104 | 77.50 | 138 | -48.55 | 20230727 | 40 | 77.50 | 20230104 | 138 | -48.55 | 20230727 | 40 | 77.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20231020 | 120936 | 57 | 100.00 | KONEX | N | N | N | N | N | 67 | -10 | 5 | -12.99 | 9324769 | 137384 | 207.18 | 77 | 77 | 66 | 88 | 66 | 77 | 67.87 | 0.00 | 0 | 0 | 88 | 82 | 74 | 68 | 60 | 84 | 70 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 29 | -2.91 | -7.44 | 12 | 0.32 | -23.00 | -9.00 | 138 | 20230727 | -51.45 | 40 | 20230104 | 67.50 | 138 | -51.45 | 20230727 | 40 | 67.50 | 20230104 | 138 | -51.45 | 20230727 | 40 | 67.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20231020 | 110947 | 57 | 100.00 | KONEX | N | N | N | N | N | 70 | -7 | 5 | -9.09 | 8131141 | 119376 | 180.03 | 77 | 77 | 66 | 88 | 66 | 77 | 68.11 | 0.00 | 0 | 0 | 88 | 82 | 74 | 68 | 60 | 84 | 70 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 30 | -3.04 | -7.78 | 12 | 0.28 | -23.00 | -9.00 | 138 | 20230727 | -49.28 | 40 | 20230104 | 75.00 | 138 | -49.28 | 20230727 | 40 | 75.00 | 20230104 | 138 | -49.28 | 20230727 | 40 | 75.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20231020 | 100938 | 57 | 100.00 | KONEX | N | N | N | N | N | 71 | -6 | 5 | -7.79 | 5091735 | 73795 | 111.29 | 77 | 77 | 67 | 88 | 66 | 77 | 69.00 | 0.00 | 0 | 0 | 88 | 82 | 74 | 68 | 60 | 84 | 70 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 31 | -3.09 | -7.89 | 12 | 0.17 | -23.00 | -9.00 | 138 | 20230727 | -48.55 | 40 | 20230104 | 77.50 | 138 | -48.55 | 20230727 | 40 | 77.50 | 20230104 | 138 | -48.55 | 20230727 | 40 | 77.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20231020 | 090937 | 57 | 100.00 | KONEX | N | N | N | N | N | 77 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 88 | 66 | 77 | 0.00 | 0.00 | 0 | 0 | 88 | 82 | 74 | 68 | 60 | 84 | 70 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 33 | -3.35 | -8.56 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -44.20 | 40 | 20230104 | 92.50 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20231019 | 160935 | 54 | 100.00 | KONEX | N | N | N | N | N | 77 | 0 | 3 | 0.00 | 4972691 | 66310 | 57.72 | 77 | 80 | 66 | 88 | 66 | 77 | 74.99 | 0.00 | 0 | 0 | 89 | 82 | 76 | 69 | 63 | 80 | 67 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 33 | -3.35 | -8.56 | 12 | 0.15 | -23.00 | -9.00 | 138 | 20230727 | -44.20 | 40 | 20230104 | 92.50 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 67 | 20231019 | 150925 | 54 | 100.00 | KONEX | N | N | N | N | N | 77 | 0 | 3 | 0.00 | 4961603 | 66166 | 57.59 | 77 | 80 | 66 | 88 | 66 | 77 | 74.99 | 0.00 | 0 | 0 | 89 | 82 | 76 | 69 | 63 | 80 | 67 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 33 | -3.35 | -8.56 | 12 | 0.15 | -23.00 | -9.00 | 138 | 20230727 | -44.20 | 40 | 20230104 | 92.50 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 68 | 20231019 | 140940 | 54 | 100.00 | KONEX | N | N | N | N | N | 77 | 0 | 3 | 0.00 | 4946768 | 65963 | 57.42 | 77 | 80 | 66 | 88 | 66 | 77 | 74.99 | 0.00 | 0 | 0 | 89 | 82 | 76 | 69 | 63 | 80 | 67 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 33 | -3.35 | -8.56 | 12 | 0.15 | -23.00 | -9.00 | 138 | 20230727 | -44.20 | 40 | 20230104 | 92.50 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 69 | 20231019 | 130930 | 54 | 100.00 | KONEX | N | N | N | N | N | 73 | -4 | 5 | -5.19 | 4906728 | 65443 | 56.96 | 77 | 80 | 66 | 88 | 66 | 77 | 74.98 | 0.00 | 0 | 0 | 89 | 82 | 76 | 69 | 63 | 80 | 67 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.17 | -8.11 | 12 | 0.15 | -23.00 | -9.00 | 138 | 20230727 | -47.10 | 40 | 20230104 | 82.50 | 138 | -47.10 | 20230727 | 40 | 82.50 | 20230104 | 138 | -47.10 | 20230727 | 40 | 82.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 70 | 20231019 | 120937 | 54 | 100.00 | KONEX | N | N | N | N | N | 76 | -1 | 5 | -1.30 | 3327356 | 43926 | 38.23 | 77 | 80 | 66 | 88 | 66 | 77 | 75.75 | 0.00 | 0 | 0 | 89 | 82 | 76 | 69 | 63 | 80 | 67 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 33 | -3.30 | -8.44 | 12 | 0.10 | -23.00 | -9.00 | 138 | 20230727 | -44.93 | 40 | 20230104 | 90.00 | 138 | -44.93 | 20230727 | 40 | 90.00 | 20230104 | 138 | -44.93 | 20230727 | 40 | 90.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 71 | 20231019 | 110931 | 54 | 100.00 | KONEX | N | N | N | N | N | 75 | -2 | 5 | -2.60 | 3117730 | 41135 | 35.81 | 77 | 80 | 66 | 88 | 66 | 77 | 75.79 | 0.00 | 0 | 0 | 89 | 82 | 76 | 69 | 63 | 80 | 67 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.26 | -8.33 | 12 | 0.10 | -23.00 | -9.00 | 138 | 20230727 | -45.65 | 40 | 20230104 | 87.50 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 72 | 20231019 | 100926 | 54 | 100.00 | KONEX | N | N | N | N | N | 76 | -1 | 5 | -1.30 | 2086600 | 27128 | 23.61 | 77 | 80 | 66 | 88 | 66 | 77 | 76.92 | 0.00 | 0 | 0 | 89 | 82 | 76 | 69 | 63 | 80 | 67 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 33 | -3.30 | -8.44 | 12 | 0.06 | -23.00 | -9.00 | 138 | 20230727 | -44.93 | 40 | 20230104 | 90.00 | 138 | -44.93 | 20230727 | 40 | 90.00 | 20230104 | 138 | -44.93 | 20230727 | 40 | 90.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 73 | 20231019 | 090935 | 54 | 100.00 | KONEX | N | N | N | N | N | 78 | 1 | 2 | 1.30 | 2021700 | 26260 | 22.86 | 77 | 80 | 66 | 88 | 66 | 77 | 76.99 | 0.00 | 0 | 0 | 89 | 82 | 76 | 69 | 63 | 80 | 67 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 34 | -3.39 | -8.67 | 12 | 0.06 | -23.00 | -9.00 | 138 | 20230727 | -43.48 | 40 | 20230104 | 95.00 | 138 | -43.48 | 20230727 | 40 | 95.00 | 20230104 | 138 | -43.48 | 20230727 | 40 | 95.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 74 | 20231018 | 160939 | 54 | 100.00 | KONEX | N | N | N | N | N | 77 | 2 | 2 | 2.67 | 8654346 | 114885 | 42.92 | 83 | 83 | 70 | 86 | 64 | 75 | 75.33 | 0.00 | 0 | 0 | 80 | 77 | 72 | 69 | 64 | 79 | 71 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 33 | -3.35 | -8.56 | 12 | 0.27 | -23.00 | -9.00 | 138 | 20230727 | -44.20 | 40 | 20230104 | 92.50 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 75 | 20231018 | 150929 | 54 | 100.00 | KONEX | N | N | N | N | N | 77 | 2 | 2 | 2.67 | 8647955 | 114802 | 42.89 | 83 | 83 | 70 | 86 | 64 | 75 | 75.33 | 0.00 | 0 | 0 | 80 | 77 | 72 | 69 | 64 | 79 | 71 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 33 | -3.35 | -8.56 | 12 | 0.27 | -23.00 | -9.00 | 138 | 20230727 | -44.20 | 40 | 20230104 | 92.50 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 138 | -44.20 | 20230727 | 40 | 92.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 76 | 20231018 | 140916 | 54 | 100.00 | KONEX | N | N | N | N | N | 75 | 0 | 3 | 0.00 | 7287451 | 96675 | 36.12 | 83 | 83 | 70 | 86 | 64 | 75 | 75.38 | 0.00 | 0 | 0 | 80 | 77 | 72 | 69 | 64 | 79 | 71 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.26 | -8.33 | 12 | 0.22 | -23.00 | -9.00 | 138 | 20230727 | -45.65 | 40 | 20230104 | 87.50 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 77 | 20231018 | 130913 | 54 | 100.00 | KONEX | N | N | N | N | N | 75 | 0 | 3 | 0.00 | 7239304 | 96034 | 35.88 | 83 | 83 | 70 | 86 | 64 | 75 | 75.38 | 0.00 | 0 | 0 | 80 | 77 | 72 | 69 | 64 | 79 | 71 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.26 | -8.33 | 12 | 0.22 | -23.00 | -9.00 | 138 | 20230727 | -45.65 | 40 | 20230104 | 87.50 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 78 | 20231018 | 120930 | 54 | 100.00 | KONEX | N | N | N | N | N | 75 | 0 | 3 | 0.00 | 5126427 | 67919 | 25.37 | 83 | 83 | 70 | 86 | 64 | 75 | 75.48 | 0.00 | 0 | 0 | 80 | 77 | 72 | 69 | 64 | 79 | 71 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.26 | -8.33 | 12 | 0.16 | -23.00 | -9.00 | 138 | 20230727 | -45.65 | 40 | 20230104 | 87.50 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 79 | 20231018 | 110922 | 54 | 100.00 | KONEX | N | N | N | N | N | 75 | 0 | 3 | 0.00 | 5090777 | 67417 | 25.19 | 83 | 83 | 70 | 86 | 64 | 75 | 75.51 | 0.00 | 0 | 0 | 80 | 77 | 72 | 69 | 64 | 79 | 71 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.26 | -8.33 | 12 | 0.16 | -23.00 | -9.00 | 138 | 20230727 | -45.65 | 40 | 20230104 | 87.50 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 80 | 20231018 | 100934 | 54 | 100.00 | KONEX | N | N | N | N | N | 75 | 0 | 3 | 0.00 | 5009329 | 66331 | 24.78 | 83 | 83 | 75 | 86 | 64 | 75 | 75.52 | 0.00 | 0 | 0 | 80 | 77 | 72 | 69 | 64 | 79 | 71 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.26 | -8.33 | 12 | 0.15 | -23.00 | -9.00 | 138 | 20230727 | -45.65 | 40 | 20230104 | 87.50 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 81 | 20231018 | 090918 | 54 | 100.00 | KONEX | N | N | N | N | N | 82 | 7 | 2 | 9.33 | 172150 | 2075 | 0.78 | 83 | 83 | 82 | 86 | 64 | 75 | 82.96 | 0.00 | 0 | 0 | 80 | 77 | 72 | 69 | 64 | 79 | 71 | 43 | 11 | 100 | 40 | 1 | 1 | 43267005 | 35 | -3.57 | -9.11 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -40.58 | 40 | 20230104 | 105.00 | 138 | -40.58 | 20230727 | 40 | 105.00 | 20230104 | 138 | -40.58 | 20230727 | 40 | 105.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 82 | 20231017 | 160920 | 54 | 100.00 | KONEX | N | N | N | N | N | 75 | 6 | 2 | 8.70 | 19791069 | 267685 | 126.63 | 72 | 75 | 67 | 79 | 59 | 69 | 73.93 | 0.00 | 0 | 0 | 77 | 73 | 65 | 61 | 53 | 75 | 63 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.26 | -8.33 | 12 | 0.62 | -23.00 | -9.00 | 138 | 20230727 | -45.65 | 40 | 20230104 | 87.50 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 83 | 20231017 | 150930 | 54 | 100.00 | KONEX | N | N | N | N | N | 75 | 6 | 2 | 8.70 | 19781169 | 267553 | 126.57 | 72 | 75 | 67 | 79 | 59 | 69 | 73.93 | 0.00 | 0 | 0 | 77 | 73 | 65 | 61 | 53 | 75 | 63 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.26 | -8.33 | 12 | 0.62 | -23.00 | -9.00 | 138 | 20230727 | -45.65 | 40 | 20230104 | 87.50 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 84 | 20231017 | 140931 | 54 | 100.00 | KONEX | N | N | N | N | N | 75 | 6 | 2 | 8.70 | 19733571 | 266892 | 126.25 | 72 | 75 | 67 | 79 | 59 | 69 | 73.94 | 0.00 | 0 | 0 | 77 | 73 | 65 | 61 | 53 | 75 | 63 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.26 | -8.33 | 12 | 0.62 | -23.00 | -9.00 | 138 | 20230727 | -45.65 | 40 | 20230104 | 87.50 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 85 | 20231017 | 130923 | 54 | 100.00 | KONEX | N | N | N | N | N | 75 | 6 | 2 | 8.70 | 19639026 | 265615 | 125.65 | 72 | 75 | 67 | 79 | 59 | 69 | 73.94 | 0.00 | 0 | 0 | 77 | 73 | 65 | 61 | 53 | 75 | 63 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.26 | -8.33 | 12 | 0.61 | -23.00 | -9.00 | 138 | 20230727 | -45.65 | 40 | 20230104 | 87.50 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 138 | -45.65 | 20230727 | 40 | 87.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 86 | 20231017 | 120926 | 54 | 100.00 | KONEX | N | N | N | N | N | 70 | 1 | 2 | 1.45 | 3888572 | 54488 | 25.78 | 72 | 75 | 67 | 79 | 59 | 69 | 71.37 | 0.00 | 0 | 0 | 77 | 73 | 65 | 61 | 53 | 75 | 63 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 30 | -3.04 | -7.78 | 12 | 0.13 | -23.00 | -9.00 | 138 | 20230727 | -49.28 | 40 | 20230104 | 75.00 | 138 | -49.28 | 20230727 | 40 | 75.00 | 20230104 | 138 | -49.28 | 20230727 | 40 | 75.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 87 | 20231017 | 110916 | 54 | 100.00 | KONEX | N | N | N | N | N | 72 | 3 | 2 | 4.35 | 3231124 | 45096 | 21.33 | 72 | 75 | 67 | 79 | 59 | 69 | 71.65 | 0.00 | 0 | 0 | 77 | 73 | 65 | 61 | 53 | 75 | 63 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 31 | -3.13 | -8.00 | 12 | 0.10 | -23.00 | -9.00 | 138 | 20230727 | -47.83 | 40 | 20230104 | 80.00 | 138 | -47.83 | 20230727 | 40 | 80.00 | 20230104 | 138 | -47.83 | 20230727 | 40 | 80.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 88 | 20231017 | 100910 | 54 | 100.00 | KONEX | N | N | N | N | N | 72 | 3 | 2 | 4.35 | 2526710 | 35035 | 16.57 | 72 | 75 | 67 | 79 | 59 | 69 | 72.12 | 0.00 | 0 | 0 | 77 | 73 | 65 | 61 | 53 | 75 | 63 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 31 | -3.13 | -8.00 | 12 | 0.08 | -23.00 | -9.00 | 138 | 20230727 | -47.83 | 40 | 20230104 | 80.00 | 138 | -47.83 | 20230727 | 40 | 80.00 | 20230104 | 138 | -47.83 | 20230727 | 40 | 80.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 89 | 20231017 | 090920 | 54 | 100.00 | KONEX | N | N | N | N | N | 73 | 4 | 2 | 5.80 | 296231 | 4113 | 1.95 | 72 | 73 | 67 | 79 | 59 | 69 | 72.02 | 0.00 | 0 | 0 | 77 | 73 | 65 | 61 | 53 | 75 | 63 | 43 | 10 | 100 | 40 | 1 | 1 | 43267005 | 32 | -3.17 | -8.11 | 12 | 0.01 | -23.00 | -9.00 | 138 | 20230727 | -47.10 | 40 | 20230104 | 82.50 | 138 | -47.10 | 20230727 | 40 | 82.50 | 20230104 | 138 | -47.10 | 20230727 | 40 | 82.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 90 | 20231016 | 160918 | 54 | 100.00 | KONEX | N | N | N | N | N | 69 | 9 | 1 | 15.00 | 14196051 | 211392 | 70.00 | 60 | 69 | 57 | 69 | 51 | 60 | 67.16 | 0.00 | 0 | 0 | 64 | 62 | 58 | 56 | 52 | 63 | 57 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 30 | -3.00 | -7.67 | 12 | 0.49 | -23.00 | -9.00 | 138 | 20230727 | -50.00 | 40 | 20230104 | 72.50 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 91 | 20231016 | 150918 | 54 | 100.00 | KONEX | N | N | N | N | N | 69 | 9 | 1 | 15.00 | 14004852 | 208621 | 69.08 | 60 | 69 | 57 | 69 | 51 | 60 | 67.13 | 0.00 | 0 | 0 | 64 | 62 | 58 | 56 | 52 | 63 | 57 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 30 | -3.00 | -7.67 | 12 | 0.48 | -23.00 | -9.00 | 138 | 20230727 | -50.00 | 40 | 20230104 | 72.50 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 92 | 20231016 | 140920 | 54 | 100.00 | KONEX | N | N | N | N | N | 69 | 9 | 1 | 15.00 | 14004852 | 208621 | 69.08 | 60 | 69 | 57 | 69 | 51 | 60 | 67.13 | 0.00 | 0 | 0 | 64 | 62 | 58 | 56 | 52 | 63 | 57 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 30 | -3.00 | -7.67 | 12 | 0.48 | -23.00 | -9.00 | 138 | 20230727 | -50.00 | 40 | 20230104 | 72.50 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 93 | 20231016 | 130914 | 54 | 100.00 | KONEX | N | N | N | N | N | 69 | 9 | 1 | 15.00 | 13145457 | 196166 | 64.96 | 60 | 69 | 57 | 69 | 51 | 60 | 67.01 | 0.00 | 0 | 0 | 64 | 62 | 58 | 56 | 52 | 63 | 57 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 30 | -3.00 | -7.67 | 12 | 0.45 | -23.00 | -9.00 | 138 | 20230727 | -50.00 | 40 | 20230104 | 72.50 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 94 | 20231016 | 120914 | 54 | 100.00 | KONEX | N | N | N | N | N | 69 | 9 | 1 | 15.00 | 7411499 | 112647 | 37.30 | 60 | 69 | 57 | 69 | 51 | 60 | 65.79 | 0.00 | 0 | 0 | 64 | 62 | 58 | 56 | 52 | 63 | 57 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 30 | -3.00 | -7.67 | 12 | 0.26 | -23.00 | -9.00 | 138 | 20230727 | -50.00 | 40 | 20230104 | 72.50 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 95 | 20231016 | 110908 | 54 | 100.00 | KONEX | N | N | N | N | N | 69 | 9 | 1 | 15.00 | 6431009 | 98437 | 32.60 | 60 | 69 | 57 | 69 | 51 | 60 | 65.33 | 0.00 | 0 | 0 | 64 | 62 | 58 | 56 | 52 | 63 | 57 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 30 | -3.00 | -7.67 | 12 | 0.23 | -23.00 | -9.00 | 138 | 20230727 | -50.00 | 40 | 20230104 | 72.50 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 138 | -50.00 | 20230727 | 40 | 72.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 96 | 20231016 | 100903 | 54 | 100.00 | KONEX | N | N | N | N | N | 64 | 4 | 2 | 6.67 | 1499635 | 24120 | 7.99 | 60 | 64 | 57 | 69 | 51 | 60 | 62.17 | 0.00 | 0 | 0 | 64 | 62 | 58 | 56 | 52 | 63 | 57 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 28 | -2.78 | -7.11 | 12 | 0.06 | -23.00 | -9.00 | 138 | 20230727 | -53.62 | 40 | 20230104 | 60.00 | 138 | -53.62 | 20230727 | 40 | 60.00 | 20230104 | 138 | -53.62 | 20230727 | 40 | 60.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 97 | 20231016 | 090905 | 54 | 100.00 | KONEX | N | N | N | N | N | 57 | -3 | 5 | -5.00 | 915 | 16 | 0.01 | 60 | 60 | 57 | 69 | 51 | 60 | 57.19 | 0.00 | 0 | 0 | 64 | 62 | 58 | 56 | 52 | 63 | 57 | 43 | 9 | 100 | 30 | 1 | 1 | 43267005 | 25 | -2.48 | -6.33 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -58.70 | 40 | 20230104 | 42.50 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 138 | -58.70 | 20230727 | 40 | 42.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 98 | 20231012 | 160934 | 57 | 100.00 | KONEX | N | N | N | N | N | 55 | 1 | 2 | 1.85 | 2101051 | 39247 | 94.06 | 54 | 55 | 53 | 62 | 46 | 54 | 53.53 | 0.00 | 0 | 0 | 56 | 55 | 53 | 52 | 50 | 55 | 52 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.39 | -6.11 | 12 | 0.09 | -23.00 | -9.00 | 138 | 20230727 | -60.14 | 40 | 20230104 | 37.50 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20231012 | 150912 | 57 | 100.00 | KONEX | N | N | N | N | N | 55 | 1 | 2 | 1.85 | 2075696 | 38786 | 92.96 | 54 | 55 | 53 | 62 | 46 | 54 | 53.52 | 0.00 | 0 | 0 | 56 | 55 | 53 | 52 | 50 | 55 | 52 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.39 | -6.11 | 12 | 0.09 | -23.00 | -9.00 | 138 | 20230727 | -60.14 | 40 | 20230104 | 37.50 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20231012 | 140914 | 57 | 100.00 | KONEX | N | N | N | N | N | 55 | 1 | 2 | 1.85 | 1046169 | 19361 | 46.40 | 54 | 55 | 53 | 62 | 46 | 54 | 54.03 | 0.00 | 0 | 0 | 56 | 55 | 53 | 52 | 50 | 55 | 52 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.39 | -6.11 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -60.14 | 40 | 20230104 | 37.50 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20231012 | 130913 | 57 | 100.00 | KONEX | N | N | N | N | N | 55 | 1 | 2 | 1.85 | 1018614 | 18860 | 45.20 | 54 | 55 | 53 | 62 | 46 | 54 | 54.01 | 0.00 | 0 | 0 | 56 | 55 | 53 | 52 | 50 | 55 | 52 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.39 | -6.11 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -60.14 | 40 | 20230104 | 37.50 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20231012 | 120924 | 57 | 100.00 | KONEX | N | N | N | N | N | 55 | 1 | 2 | 1.85 | 1018614 | 18860 | 45.20 | 54 | 55 | 53 | 62 | 46 | 54 | 54.01 | 0.00 | 0 | 0 | 56 | 55 | 53 | 52 | 50 | 55 | 52 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.39 | -6.11 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -60.14 | 40 | 20230104 | 37.50 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20231012 | 110922 | 57 | 100.00 | KONEX | N | N | N | N | N | 55 | 1 | 2 | 1.85 | 1018614 | 18860 | 45.20 | 54 | 55 | 53 | 62 | 46 | 54 | 54.01 | 0.00 | 0 | 0 | 56 | 55 | 53 | 52 | 50 | 55 | 52 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.39 | -6.11 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -60.14 | 40 | 20230104 | 37.50 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20231012 | 100915 | 57 | 100.00 | KONEX | N | N | N | N | N | 55 | 1 | 2 | 1.85 | 999605 | 18511 | 44.36 | 54 | 55 | 54 | 62 | 46 | 54 | 54.00 | 0.00 | 0 | 0 | 56 | 55 | 53 | 52 | 50 | 55 | 52 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.39 | -6.11 | 12 | 0.04 | -23.00 | -9.00 | 138 | 20230727 | -60.14 | 40 | 20230104 | 37.50 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20231012 | 090922 | 57 | 100.00 | KONEX | N | N | N | N | N | 54 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 62 | 46 | 54 | 0.00 | 0.00 | 0 | 0 | 56 | 55 | 53 | 52 | 50 | 55 | 52 | 43 | 8 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.35 | -6.00 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -60.87 | 40 | 20230104 | 35.00 | 138 | -60.87 | 20230727 | 40 | 35.00 | 20230104 | 138 | -60.87 | 20230727 | 40 | 35.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20231011 | 160911 | 57 | 100.00 | KONEX | N | N | N | N | N | 54 | 2 | 2 | 3.85 | 2201151 | 41725 | 34.58 | 53 | 54 | 51 | 59 | 45 | 52 | 52.75 | 0.00 | 0 | 0 | 54 | 52 | 51 | 49 | 48 | 52 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.35 | -6.00 | 12 | 0.10 | -23.00 | -9.00 | 138 | 20230727 | -60.87 | 40 | 20230104 | 35.00 | 138 | -60.87 | 20230727 | 40 | 35.00 | 20230104 | 138 | -60.87 | 20230727 | 40 | 35.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20231011 | 150916 | 57 | 100.00 | KONEX | N | N | N | N | N | 54 | 2 | 2 | 3.85 | 2201043 | 41723 | 34.57 | 53 | 54 | 51 | 59 | 45 | 52 | 52.75 | 0.00 | 0 | 0 | 54 | 52 | 51 | 49 | 48 | 52 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.35 | -6.00 | 12 | 0.10 | -23.00 | -9.00 | 138 | 20230727 | -60.87 | 40 | 20230104 | 35.00 | 138 | -60.87 | 20230727 | 40 | 35.00 | 20230104 | 138 | -60.87 | 20230727 | 40 | 35.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20231011 | 140919 | 57 | 100.00 | KONEX | N | N | N | N | N | 52 | 0 | 3 | 0.00 | 2200989 | 41722 | 34.57 | 53 | 54 | 51 | 59 | 45 | 52 | 52.75 | 0.00 | 0 | 0 | 54 | 52 | 51 | 49 | 48 | 52 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.26 | -5.78 | 12 | 0.10 | -23.00 | -9.00 | 138 | 20230727 | -62.32 | 40 | 20230104 | 30.00 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20231011 | 130907 | 57 | 100.00 | KONEX | N | N | N | N | N | 53 | 1 | 2 | 1.92 | 722425 | 13757 | 11.40 | 53 | 54 | 51 | 59 | 45 | 52 | 52.51 | 0.00 | 0 | 0 | 54 | 52 | 51 | 49 | 48 | 52 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.30 | -5.89 | 12 | 0.03 | -23.00 | -9.00 | 138 | 20230727 | -61.59 | 40 | 20230104 | 32.50 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20231011 | 120925 | 57 | 100.00 | KONEX | N | N | N | N | N | 53 | 1 | 2 | 1.92 | 601884 | 11478 | 9.51 | 53 | 54 | 51 | 59 | 45 | 52 | 52.44 | 0.00 | 0 | 0 | 54 | 52 | 51 | 49 | 48 | 52 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.30 | -5.89 | 12 | 0.03 | -23.00 | -9.00 | 138 | 20230727 | -61.59 | 40 | 20230104 | 32.50 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20231011 | 110920 | 57 | 100.00 | KONEX | N | N | N | N | N | 53 | 1 | 2 | 1.92 | 179827 | 3475 | 2.88 | 53 | 54 | 51 | 59 | 45 | 52 | 51.75 | 0.00 | 0 | 0 | 54 | 52 | 51 | 49 | 48 | 52 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.30 | -5.89 | 12 | 0.01 | -23.00 | -9.00 | 138 | 20230727 | -61.59 | 40 | 20230104 | 32.50 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20231011 | 100912 | 57 | 100.00 | KONEX | N | N | N | N | N | 53 | 1 | 2 | 1.92 | 154332 | 2986 | 2.47 | 53 | 54 | 51 | 59 | 45 | 52 | 51.69 | 0.00 | 0 | 0 | 54 | 52 | 51 | 49 | 48 | 52 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.30 | -5.89 | 12 | 0.01 | -23.00 | -9.00 | 138 | 20230727 | -61.59 | 40 | 20230104 | 32.50 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20231011 | 090916 | 57 | 100.00 | KONEX | N | N | N | N | N | 53 | 1 | 2 | 1.92 | 530 | 10 | 0.01 | 53 | 53 | 53 | 59 | 45 | 52 | 53.00 | 0.00 | 0 | 0 | 54 | 52 | 51 | 49 | 48 | 52 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.30 | -5.89 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -61.59 | 40 | 20230104 | 32.50 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20231010 | 161522 | 57 | 100.00 | KONEX | N | N | N | N | N | 52 | 0 | 3 | 0.00 | 6108023 | 120679 | 209.01 | 53 | 53 | 50 | 59 | 45 | 52 | 50.61 | 0.00 | 0 | 0 | 56 | 53 | 52 | 49 | 48 | 53 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.26 | -5.78 | 12 | 0.28 | -23.00 | -9.00 | 138 | 20230727 | -62.32 | 40 | 20230104 | 30.00 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20231010 | 150903 | 57 | 100.00 | KONEX | N | N | N | N | N | 52 | 0 | 3 | 0.00 | 1785515 | 35292 | 61.12 | 53 | 53 | 50 | 59 | 45 | 52 | 50.59 | 0.00 | 0 | 0 | 56 | 53 | 52 | 49 | 48 | 53 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.26 | -5.78 | 12 | 0.08 | -23.00 | -9.00 | 138 | 20230727 | -62.32 | 40 | 20230104 | 30.00 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20231010 | 140910 | 57 | 100.00 | KONEX | N | N | N | N | N | 50 | -2 | 5 | -3.85 | 1539766 | 30474 | 52.78 | 53 | 53 | 50 | 59 | 45 | 52 | 50.53 | 0.00 | 0 | 0 | 56 | 53 | 52 | 49 | 48 | 53 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.17 | -5.56 | 12 | 0.07 | -23.00 | -9.00 | 138 | 20230727 | -63.77 | 40 | 20230104 | 25.00 | 138 | -63.77 | 20230727 | 40 | 25.00 | 20230104 | 138 | -63.77 | 20230727 | 40 | 25.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20231010 | 130903 | 57 | 100.00 | KONEX | N | N | N | N | N | 50 | -2 | 5 | -3.85 | 1539766 | 30474 | 52.78 | 53 | 53 | 50 | 59 | 45 | 52 | 50.53 | 0.00 | 0 | 0 | 56 | 53 | 52 | 49 | 48 | 53 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.17 | -5.56 | 12 | 0.07 | -23.00 | -9.00 | 138 | 20230727 | -63.77 | 40 | 20230104 | 25.00 | 138 | -63.77 | 20230727 | 40 | 25.00 | 20230104 | 138 | -63.77 | 20230727 | 40 | 25.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20231010 | 120901 | 57 | 100.00 | KONEX | N | N | N | N | N | 52 | 0 | 3 | 0.00 | 154441 | 2970 | 5.14 | 53 | 53 | 52 | 59 | 45 | 52 | 52.00 | 0.00 | 0 | 0 | 56 | 53 | 52 | 49 | 48 | 53 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.26 | -5.78 | 12 | 0.01 | -23.00 | -9.00 | 138 | 20230727 | -62.32 | 40 | 20230104 | 30.00 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20231010 | 110843 | 57 | 100.00 | KONEX | N | N | N | N | N | 52 | 0 | 3 | 0.00 | 19553 | 376 | 0.65 | 53 | 53 | 52 | 59 | 45 | 52 | 52.00 | 0.00 | 0 | 0 | 56 | 53 | 52 | 49 | 48 | 53 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.26 | -5.78 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -62.32 | 40 | 20230104 | 30.00 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20231010 | 100854 | 57 | 100.00 | KONEX | N | N | N | N | N | 52 | 0 | 3 | 0.00 | 1509 | 29 | 0.05 | 53 | 53 | 52 | 59 | 45 | 52 | 52.03 | 0.00 | 0 | 0 | 56 | 53 | 52 | 49 | 48 | 53 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.26 | -5.78 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -62.32 | 40 | 20230104 | 30.00 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20231010 | 090848 | 57 | 100.00 | KONEX | N | N | N | N | N | 52 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 59 | 45 | 52 | 0.00 | 0.00 | 0 | 0 | 56 | 53 | 52 | 49 | 48 | 53 | 49 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.26 | -5.78 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -62.32 | 40 | 20230104 | 30.00 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20231006 | 160856 | 57 | 100.00 | KONEX | N | N | N | N | N | 52 | -1 | 5 | -1.89 | 2966497 | 57738 | 48.17 | 55 | 55 | 51 | 60 | 46 | 53 | 51.38 | 0.00 | 0 | 0 | 57 | 54 | 53 | 50 | 49 | 55 | 51 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.26 | -5.78 | 12 | 0.13 | -23.00 | -9.00 | 138 | 20230727 | -62.32 | 40 | 20230104 | 30.00 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20231006 | 150844 | 57 | 100.00 | KONEX | N | N | N | N | N | 52 | -1 | 5 | -1.89 | 2966497 | 57738 | 48.17 | 55 | 55 | 51 | 60 | 46 | 53 | 51.38 | 0.00 | 0 | 0 | 57 | 54 | 53 | 50 | 49 | 55 | 51 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.26 | -5.78 | 12 | 0.13 | -23.00 | -9.00 | 138 | 20230727 | -62.32 | 40 | 20230104 | 30.00 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20231006 | 140846 | 57 | 100.00 | KONEX | N | N | N | N | N | 53 | 0 | 3 | 0.00 | 2107760 | 40904 | 34.13 | 55 | 55 | 51 | 60 | 46 | 53 | 51.53 | 0.00 | 0 | 0 | 57 | 54 | 53 | 50 | 49 | 55 | 51 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.30 | -5.89 | 12 | 0.09 | -23.00 | -9.00 | 138 | 20230727 | -61.59 | 40 | 20230104 | 32.50 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20231006 | 130835 | 57 | 100.00 | KONEX | N | N | N | N | N | 52 | -1 | 5 | -1.89 | 1073619 | 20634 | 17.22 | 55 | 55 | 51 | 60 | 46 | 53 | 52.03 | 0.00 | 0 | 0 | 57 | 54 | 53 | 50 | 49 | 55 | 51 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 22 | -2.26 | -5.78 | 12 | 0.05 | -23.00 | -9.00 | 138 | 20230727 | -62.32 | 40 | 20230104 | 30.00 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 138 | -62.32 | 20230727 | 40 | 30.00 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20231006 | 120833 | 57 | 100.00 | KONEX | N | N | N | N | N | 53 | 0 | 3 | 0.00 | 31552 | 595 | 0.50 | 55 | 55 | 51 | 60 | 46 | 53 | 53.03 | 0.00 | 0 | 0 | 57 | 54 | 53 | 50 | 49 | 55 | 51 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.30 | -5.89 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -61.59 | 40 | 20230104 | 32.50 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20231006 | 110826 | 57 | 100.00 | KONEX | N | N | N | N | N | 53 | 0 | 3 | 0.00 | 9981 | 188 | 0.16 | 55 | 55 | 51 | 60 | 46 | 53 | 53.09 | 0.00 | 0 | 0 | 57 | 54 | 53 | 50 | 49 | 55 | 51 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.30 | -5.89 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -61.59 | 40 | 20230104 | 32.50 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20231006 | 100833 | 57 | 100.00 | KONEX | N | N | N | N | N | 53 | 0 | 3 | 0.00 | 6217 | 117 | 0.10 | 55 | 55 | 51 | 60 | 46 | 53 | 53.14 | 0.00 | 0 | 0 | 57 | 54 | 53 | 50 | 49 | 55 | 51 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 23 | -2.30 | -5.89 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -61.59 | 40 | 20230104 | 32.50 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 138 | -61.59 | 20230727 | 40 | 32.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20231006 | 090826 | 57 | 100.00 | KONEX | N | N | N | N | N | 55 | 2 | 2 | 3.77 | 495 | 9 | 0.01 | 55 | 55 | 55 | 60 | 46 | 53 | 55.00 | 0.00 | 0 | 0 | 57 | 54 | 53 | 50 | 49 | 55 | 51 | 43 | 7 | 100 | 30 | 1 | 1 | 43267005 | 24 | -2.39 | -6.11 | 12 | 0.00 | -23.00 | -9.00 | 138 | 20230727 | -60.14 | 40 | 20230104 | 37.50 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 138 | -60.14 | 20230727 | 40 | 37.50 | 20230104 | 0.00 | N | 288490 | 100 | 43 억 | 0 | N | N | 0 | N | 00 | N |