48 KiB
48 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 | 20240930 | 160827 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 72577 | 104 | 945.45 | 710 | 710 | 616 | 805 | 595 | 700 | 697.86 | 0.00 | 0 | 0 | 755 | 727 | 672 | 644 | 589 | 741 | 658 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.44 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.11 | 616 | 20240930 | 13.47 | 1094 | -36.11 | 20240704 | 616 | 13.47 | 20240930 | 1094 | -36.11 | 20240704 | 616 | 13.47 | 20240930 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20240930 | 150840 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 72577 | 104 | 945.45 | 710 | 710 | 616 | 805 | 595 | 700 | 697.86 | 0.00 | 0 | 0 | 755 | 727 | 672 | 644 | 589 | 741 | 658 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.44 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.11 | 616 | 20240930 | 13.47 | 1094 | -36.11 | 20240704 | 616 | 13.47 | 20240930 | 1094 | -36.11 | 20240704 | 616 | 13.47 | 20240930 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20240930 | 140837 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 651 | -49 | 5 | -7.00 | 2677 | 4 | 36.36 | 710 | 710 | 616 | 805 | 595 | 700 | 669.25 | 0.00 | 0 | 0 | 755 | 727 | 672 | 644 | 589 | 741 | 658 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 39 | -2.28 | 0.51 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -40.49 | 616 | 20240930 | 5.68 | 1094 | -40.49 | 20240704 | 616 | 5.68 | 20240930 | 1094 | -40.49 | 20240704 | 616 | 5.68 | 20240930 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20240930 | 130835 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 2026 | 3 | 27.27 | 710 | 710 | 616 | 805 | 595 | 700 | 675.33 | 0.00 | 0 | 0 | 755 | 727 | 672 | 644 | 589 | 741 | 658 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 616 | 20240930 | 13.64 | 1094 | -36.01 | 20240704 | 616 | 13.64 | 20240930 | 1094 | -36.01 | 20240704 | 616 | 13.64 | 20240930 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20240930 | 120832 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 2026 | 3 | 27.27 | 710 | 710 | 616 | 805 | 595 | 700 | 675.33 | 0.00 | 0 | 0 | 755 | 727 | 672 | 644 | 589 | 741 | 658 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 616 | 20240930 | 13.64 | 1094 | -36.01 | 20240704 | 616 | 13.64 | 20240930 | 1094 | -36.01 | 20240704 | 616 | 13.64 | 20240930 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20240930 | 110830 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 2026 | 3 | 27.27 | 710 | 710 | 616 | 805 | 595 | 700 | 675.33 | 0.00 | 0 | 0 | 755 | 727 | 672 | 644 | 589 | 741 | 658 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 616 | 20240930 | 13.64 | 1094 | -36.01 | 20240704 | 616 | 13.64 | 20240930 | 1094 | -36.01 | 20240704 | 616 | 13.64 | 20240930 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20240930 | 100828 | 57 | 100.00 | KONEX | N | N | N | N | N | 710 | 10 | 2 | 1.43 | 710 | 1 | 9.09 | 710 | 710 | 710 | 805 | 595 | 700 | 710.00 | 0.00 | 0 | 0 | 755 | 727 | 672 | 644 | 589 | 741 | 658 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.48 | 0.56 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -35.10 | 617 | 20240927 | 15.07 | 1094 | -35.10 | 20240704 | 617 | 15.07 | 20240927 | 1094 | -35.10 | 20240704 | 617 | 15.07 | 20240927 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240930 | 090755 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 805 | 595 | 700 | 0.00 | 0.00 | 0 | 0 | 755 | 727 | 672 | 644 | 589 | 741 | 658 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 617 | 20240927 | 13.45 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240927 | 160836 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 20 | 2 | 2.94 | 7617 | 11 | 84.62 | 617 | 700 | 617 | 782 | 578 | 680 | 692.45 | 0.00 | 0 | 0 | 752 | 715 | 673 | 636 | 594 | 695 | 616 | 30 | 102 | 500 | 400 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 617 | 20240927 | 13.45 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20240927 | 150837 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 20 | 2 | 2.94 | 7617 | 11 | 84.62 | 617 | 700 | 617 | 782 | 578 | 680 | 692.45 | 0.00 | 0 | 0 | 752 | 715 | 673 | 636 | 594 | 695 | 616 | 30 | 102 | 500 | 400 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 617 | 20240927 | 13.45 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20240927 | 140843 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 20 | 2 | 2.94 | 7617 | 11 | 84.62 | 617 | 700 | 617 | 782 | 578 | 680 | 692.45 | 0.00 | 0 | 0 | 752 | 715 | 673 | 636 | 594 | 695 | 616 | 30 | 102 | 500 | 400 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 617 | 20240927 | 13.45 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20240927 | 130836 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 20 | 2 | 2.94 | 7617 | 11 | 84.62 | 617 | 700 | 617 | 782 | 578 | 680 | 692.45 | 0.00 | 0 | 0 | 752 | 715 | 673 | 636 | 594 | 695 | 616 | 30 | 102 | 500 | 400 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 617 | 20240927 | 13.45 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20240927 | 120832 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 20 | 2 | 2.94 | 7617 | 11 | 84.62 | 617 | 700 | 617 | 782 | 578 | 680 | 692.45 | 0.00 | 0 | 0 | 752 | 715 | 673 | 636 | 594 | 695 | 616 | 30 | 102 | 500 | 400 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 617 | 20240927 | 13.45 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20240927 | 110835 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 20 | 2 | 2.94 | 7617 | 11 | 84.62 | 617 | 700 | 617 | 782 | 578 | 680 | 692.45 | 0.00 | 0 | 0 | 752 | 715 | 673 | 636 | 594 | 695 | 616 | 30 | 102 | 500 | 400 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 617 | 20240927 | 13.45 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20240927 | 100834 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 20 | 2 | 2.94 | 7617 | 11 | 84.62 | 617 | 700 | 617 | 782 | 578 | 680 | 692.45 | 0.00 | 0 | 0 | 752 | 715 | 673 | 636 | 594 | 695 | 616 | 30 | 102 | 500 | 400 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 617 | 20240927 | 13.45 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 1094 | -36.01 | 20240704 | 617 | 13.45 | 20240927 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20240927 | 090836 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 782 | 578 | 680 | 0.00 | 0.00 | 0 | 0 | 752 | 715 | 673 | 636 | 594 | 695 | 616 | 30 | 102 | 500 | 400 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 631 | 20240926 | 7.77 | 1094 | -37.84 | 20240704 | 631 | 7.77 | 20240926 | 1094 | -37.84 | 20240704 | 631 | 7.77 | 20240926 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240926 | 160820 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 680 | -20 | 5 | -2.86 | 8975 | 13 | 3.19 | 709 | 710 | 631 | 805 | 595 | 700 | 690.38 | 0.00 | 0 | 0 | 712 | 706 | 694 | 688 | 676 | 709 | 691 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 631 | 20240926 | 7.77 | 1094 | -37.84 | 20240704 | 631 | 7.77 | 20240926 | 1094 | -37.84 | 20240704 | 631 | 7.77 | 20240926 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20240926 | 150822 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 680 | -20 | 5 | -2.86 | 8975 | 13 | 3.19 | 709 | 710 | 631 | 805 | 595 | 700 | 690.38 | 0.00 | 0 | 0 | 712 | 706 | 694 | 688 | 676 | 709 | 691 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 631 | 20240926 | 7.77 | 1094 | -37.84 | 20240704 | 631 | 7.77 | 20240926 | 1094 | -37.84 | 20240704 | 631 | 7.77 | 20240926 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20240926 | 140829 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 680 | -20 | 5 | -2.86 | 8975 | 13 | 3.19 | 709 | 710 | 631 | 805 | 595 | 700 | 690.38 | 0.00 | 0 | 0 | 712 | 706 | 694 | 688 | 676 | 709 | 691 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 631 | 20240926 | 7.77 | 1094 | -37.84 | 20240704 | 631 | 7.77 | 20240926 | 1094 | -37.84 | 20240704 | 631 | 7.77 | 20240926 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20240926 | 130828 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 7596 | 11 | 2.70 | 709 | 710 | 631 | 805 | 595 | 700 | 690.55 | 0.00 | 0 | 0 | 712 | 706 | 694 | 688 | 676 | 709 | 691 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.44 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.11 | 631 | 20240926 | 10.78 | 1094 | -36.11 | 20240704 | 631 | 10.78 | 20240926 | 1094 | -36.11 | 20240704 | 631 | 10.78 | 20240926 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20240926 | 120831 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 652 | -48 | 5 | -6.86 | 6897 | 10 | 2.46 | 709 | 710 | 631 | 805 | 595 | 700 | 689.70 | 0.00 | 0 | 0 | 712 | 706 | 694 | 688 | 676 | 709 | 691 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 39 | -2.28 | 0.51 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -40.40 | 631 | 20240926 | 3.33 | 1094 | -40.40 | 20240704 | 631 | 3.33 | 20240926 | 1094 | -40.40 | 20240704 | 631 | 3.33 | 20240926 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20240926 | 110829 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 6245 | 9 | 2.21 | 709 | 710 | 631 | 805 | 595 | 700 | 693.89 | 0.00 | 0 | 0 | 712 | 706 | 694 | 688 | 676 | 709 | 691 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 631 | 20240926 | 10.94 | 1094 | -36.01 | 20240704 | 631 | 10.94 | 20240926 | 1094 | -36.01 | 20240704 | 631 | 10.94 | 20240926 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20240926 | 100832 | 57 | 100.00 | KONEX | N | N | N | N | N | 710 | 10 | 2 | 1.43 | 1419 | 2 | 0.49 | 709 | 710 | 709 | 805 | 595 | 700 | 709.50 | 0.00 | 0 | 0 | 712 | 706 | 694 | 688 | 676 | 709 | 691 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.48 | 0.56 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -35.10 | 637 | 20240808 | 11.46 | 1094 | -35.10 | 20240704 | 637 | 11.46 | 20240808 | 1094 | -35.10 | 20240704 | 637 | 11.46 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240926 | 090829 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 805 | 595 | 700 | 0.00 | 0.00 | 0 | 0 | 712 | 706 | 694 | 688 | 676 | 709 | 691 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240925 | 160820 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 281802 | 407 | 5.37 | 682 | 700 | 682 | 805 | 595 | 700 | 692.39 | 0.00 | 0 | 0 | 713 | 706 | 693 | 686 | 673 | 710 | 690 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.01 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240925 | 150826 | 57 | 100.00 | KONEX | N | N | N | N | N | 687 | -13 | 5 | -1.86 | 277607 | 401 | 5.29 | 682 | 699 | 682 | 805 | 595 | 700 | 692.29 | 0.00 | 0 | 0 | 713 | 706 | 693 | 686 | 673 | 710 | 690 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 41 | -2.40 | 0.54 | 12 | 0.01 | -286.00 | 1276.00 | 1094 | 20240704 | -37.20 | 637 | 20240808 | 7.85 | 1094 | -37.20 | 20240704 | 637 | 7.85 | 20240808 | 1094 | -37.20 | 20240704 | 637 | 7.85 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240925 | 140828 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 276920 | 400 | 5.28 | 682 | 699 | 682 | 805 | 595 | 700 | 692.30 | 0.00 | 0 | 0 | 713 | 706 | 693 | 686 | 673 | 710 | 690 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.44 | 0.55 | 12 | 0.01 | -286.00 | 1276.00 | 1094 | 20240704 | -36.11 | 637 | 20240808 | 9.73 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240925 | 130826 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 276920 | 400 | 5.28 | 682 | 699 | 682 | 805 | 595 | 700 | 692.30 | 0.00 | 0 | 0 | 713 | 706 | 693 | 686 | 673 | 710 | 690 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.44 | 0.55 | 12 | 0.01 | -286.00 | 1276.00 | 1094 | 20240704 | -36.11 | 637 | 20240808 | 9.73 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240925 | 120827 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 276920 | 400 | 5.28 | 682 | 699 | 682 | 805 | 595 | 700 | 692.30 | 0.00 | 0 | 0 | 713 | 706 | 693 | 686 | 673 | 710 | 690 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.44 | 0.55 | 12 | 0.01 | -286.00 | 1276.00 | 1094 | 20240704 | -36.11 | 637 | 20240808 | 9.73 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240925 | 110823 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 276920 | 400 | 5.28 | 682 | 699 | 682 | 805 | 595 | 700 | 692.30 | 0.00 | 0 | 0 | 713 | 706 | 693 | 686 | 673 | 710 | 690 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.44 | 0.55 | 12 | 0.01 | -286.00 | 1276.00 | 1094 | 20240704 | -36.11 | 637 | 20240808 | 9.73 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240925 | 100823 | 57 | 100.00 | KONEX | N | N | N | N | N | 682 | -18 | 5 | -2.57 | 13640 | 20 | 0.26 | 682 | 682 | 682 | 805 | 595 | 700 | 682.00 | 0.00 | 0 | 0 | 713 | 706 | 693 | 686 | 673 | 710 | 690 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -37.66 | 637 | 20240808 | 7.06 | 1094 | -37.66 | 20240704 | 637 | 7.06 | 20240808 | 1094 | -37.66 | 20240704 | 637 | 7.06 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240925 | 090829 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 805 | 595 | 700 | 0.00 | 0.00 | 0 | 0 | 713 | 706 | 693 | 686 | 673 | 710 | 690 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240924 | 160819 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 1 | 2 | 0.14 | 5304277 | 7578 | 71.65 | 698 | 700 | 680 | 803 | 595 | 699 | 699.96 | 0.00 | 0 | 0 | 729 | 714 | 684 | 669 | 639 | 721 | 676 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.13 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240924 | 150821 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 1 | 2 | 0.14 | 5302877 | 7576 | 71.63 | 698 | 700 | 680 | 803 | 595 | 699 | 699.96 | 0.00 | 0 | 0 | 729 | 714 | 684 | 669 | 639 | 721 | 676 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.13 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240924 | 140812 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 1 | 2 | 0.14 | 5302877 | 7576 | 71.63 | 698 | 700 | 680 | 803 | 595 | 699 | 699.96 | 0.00 | 0 | 0 | 729 | 714 | 684 | 669 | 639 | 721 | 676 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.13 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240924 | 130819 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 1 | 2 | 0.14 | 5302877 | 7576 | 71.63 | 698 | 700 | 680 | 803 | 595 | 699 | 699.96 | 0.00 | 0 | 0 | 729 | 714 | 684 | 669 | 639 | 721 | 676 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.13 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240924 | 120813 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 1 | 2 | 0.14 | 5302877 | 7576 | 71.63 | 698 | 700 | 680 | 803 | 595 | 699 | 699.96 | 0.00 | 0 | 0 | 729 | 714 | 684 | 669 | 639 | 721 | 676 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.13 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240924 | 110821 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 1 | 2 | 0.14 | 5302877 | 7576 | 71.63 | 698 | 700 | 680 | 803 | 595 | 699 | 699.96 | 0.00 | 0 | 0 | 729 | 714 | 684 | 669 | 639 | 721 | 676 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.13 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240924 | 100820 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | -19 | 5 | -2.72 | 5299381 | 7571 | 71.58 | 698 | 700 | 680 | 803 | 595 | 699 | 699.96 | 0.00 | 0 | 0 | 729 | 714 | 684 | 669 | 639 | 721 | 676 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.13 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 637 | 20240808 | 6.75 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240924 | 090822 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 1 | 2 | 0.14 | 5298701 | 7570 | 71.57 | 698 | 700 | 698 | 803 | 595 | 699 | 699.96 | 0.00 | 0 | 0 | 729 | 714 | 684 | 669 | 639 | 721 | 676 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.13 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240923 | 160817 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | 39 | 2 | 5.91 | 7191398 | 10577 | 11623.08 | 654 | 699 | 654 | 759 | 561 | 660 | 679.91 | 0.00 | 0 | 0 | 766 | 712 | 683 | 629 | 600 | 740 | 657 | 30 | 99 | 500 | 390 | 1 | 1 | 5981670 | 42 | -2.44 | 0.55 | 12 | 0.18 | -286.00 | 1276.00 | 1094 | 20240704 | -36.11 | 637 | 20240808 | 9.73 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240923 | 150819 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | 39 | 2 | 5.91 | 7191398 | 10577 | 11623.08 | 654 | 699 | 654 | 759 | 561 | 660 | 679.91 | 0.00 | 0 | 0 | 766 | 712 | 683 | 629 | 600 | 740 | 657 | 30 | 99 | 500 | 390 | 1 | 1 | 5981670 | 42 | -2.44 | 0.55 | 12 | 0.18 | -286.00 | 1276.00 | 1094 | 20240704 | -36.11 | 637 | 20240808 | 9.73 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240923 | 140823 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | 20 | 2 | 3.03 | 7183709 | 10566 | 11610.99 | 654 | 699 | 654 | 759 | 561 | 660 | 679.89 | 0.00 | 0 | 0 | 766 | 712 | 683 | 629 | 600 | 740 | 657 | 30 | 99 | 500 | 390 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.18 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 637 | 20240808 | 6.75 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240923 | 130819 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | 20 | 2 | 3.03 | 7170770 | 10547 | 11590.11 | 654 | 680 | 654 | 759 | 561 | 660 | 679.89 | 0.00 | 0 | 0 | 766 | 712 | 683 | 629 | 600 | 740 | 657 | 30 | 99 | 500 | 390 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.18 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 637 | 20240808 | 6.75 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240923 | 120819 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | 20 | 2 | 3.03 | 7170770 | 10547 | 11590.11 | 654 | 680 | 654 | 759 | 561 | 660 | 679.89 | 0.00 | 0 | 0 | 766 | 712 | 683 | 629 | 600 | 740 | 657 | 30 | 99 | 500 | 390 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.18 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 637 | 20240808 | 6.75 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240923 | 110820 | 57 | 100.00 | KONEX | N | N | N | N | N | 654 | -6 | 5 | -0.91 | 29430 | 45 | 49.45 | 654 | 654 | 654 | 759 | 561 | 660 | 654.00 | 0.00 | 0 | 0 | 766 | 712 | 683 | 629 | 600 | 740 | 657 | 30 | 99 | 500 | 390 | 1 | 1 | 5981670 | 39 | -2.29 | 0.51 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -40.22 | 637 | 20240808 | 2.67 | 1094 | -40.22 | 20240704 | 637 | 2.67 | 20240808 | 1094 | -40.22 | 20240704 | 637 | 2.67 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240923 | 100818 | 57 | 100.00 | KONEX | N | N | N | N | N | 654 | -6 | 5 | -0.91 | 3270 | 5 | 5.49 | 654 | 654 | 654 | 759 | 561 | 660 | 654.00 | 0.00 | 0 | 0 | 766 | 712 | 683 | 629 | 600 | 740 | 657 | 30 | 99 | 500 | 390 | 1 | 1 | 5981670 | 39 | -2.29 | 0.51 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -40.22 | 637 | 20240808 | 2.67 | 1094 | -40.22 | 20240704 | 637 | 2.67 | 20240808 | 1094 | -40.22 | 20240704 | 637 | 2.67 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240923 | 090819 | 57 | 100.00 | KONEX | N | N | N | N | N | 660 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 759 | 561 | 660 | 0.00 | 0.00 | 0 | 0 | 766 | 712 | 683 | 629 | 600 | 740 | 657 | 30 | 99 | 500 | 390 | 1 | 1 | 5981670 | 39 | -2.31 | 0.52 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -39.67 | 637 | 20240808 | 3.61 | 1094 | -39.67 | 20240704 | 637 | 3.61 | 20240808 | 1094 | -39.67 | 20240704 | 637 | 3.61 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240913 | 160738 | 57 | 100.00 | KONEX | N | N | N | N | N | 684 | -16 | 5 | -2.29 | 684 | 1 | 14.29 | 684 | 684 | 684 | 805 | 595 | 700 | 684.00 | 0.00 | 0 | 0 | 729 | 714 | 685 | 670 | 641 | 722 | 678 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 41 | -2.39 | 0.54 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -37.48 | 637 | 20240808 | 7.38 | 1094 | -37.48 | 20240704 | 637 | 7.38 | 20240808 | 1094 | -37.48 | 20240704 | 637 | 7.38 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240913 | 150745 | 57 | 100.00 | KONEX | N | N | N | N | N | 684 | -16 | 5 | -2.29 | 684 | 1 | 14.29 | 684 | 684 | 684 | 805 | 595 | 700 | 684.00 | 0.00 | 0 | 0 | 729 | 714 | 685 | 670 | 641 | 722 | 678 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 41 | -2.39 | 0.54 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -37.48 | 637 | 20240808 | 7.38 | 1094 | -37.48 | 20240704 | 637 | 7.38 | 20240808 | 1094 | -37.48 | 20240704 | 637 | 7.38 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240913 | 140748 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 805 | 595 | 700 | 0.00 | 0.00 | 0 | 0 | 729 | 714 | 685 | 670 | 641 | 722 | 678 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240913 | 130743 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 805 | 595 | 700 | 0.00 | 0.00 | 0 | 0 | 729 | 714 | 685 | 670 | 641 | 722 | 678 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240913 | 120744 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 805 | 595 | 700 | 0.00 | 0.00 | 0 | 0 | 729 | 714 | 685 | 670 | 641 | 722 | 678 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240913 | 110744 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 805 | 595 | 700 | 0.00 | 0.00 | 0 | 0 | 729 | 714 | 685 | 670 | 641 | 722 | 678 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240913 | 100747 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 805 | 595 | 700 | 0.00 | 0.00 | 0 | 0 | 729 | 714 | 685 | 670 | 641 | 722 | 678 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240913 | 090750 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 805 | 595 | 700 | 0.00 | 0.00 | 0 | 0 | 729 | 714 | 685 | 670 | 641 | 722 | 678 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240912 | 160733 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -36 | 5 | -4.89 | 4817 | 7 | 20.00 | 656 | 700 | 656 | 846 | 626 | 736 | 688.14 | 0.00 | 0 | 0 | 782 | 759 | 713 | 690 | 644 | 770 | 701 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240912 | 150743 | 57 | 100.00 | KONEX | N | N | N | N | N | 661 | -75 | 5 | -10.19 | 2717 | 4 | 11.43 | 656 | 700 | 656 | 846 | 626 | 736 | 679.25 | 0.00 | 0 | 0 | 782 | 759 | 713 | 690 | 644 | 770 | 701 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 40 | -2.31 | 0.52 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -39.58 | 637 | 20240808 | 3.77 | 1094 | -39.58 | 20240704 | 637 | 3.77 | 20240808 | 1094 | -39.58 | 20240704 | 637 | 3.77 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240912 | 140746 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -36 | 5 | -4.89 | 2056 | 3 | 8.57 | 656 | 700 | 656 | 846 | 626 | 736 | 685.33 | 0.00 | 0 | 0 | 782 | 759 | 713 | 690 | 644 | 770 | 701 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240912 | 130741 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -36 | 5 | -4.89 | 2056 | 3 | 8.57 | 656 | 700 | 656 | 846 | 626 | 736 | 685.33 | 0.00 | 0 | 0 | 782 | 759 | 713 | 690 | 644 | 770 | 701 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240912 | 120740 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -36 | 5 | -4.89 | 1356 | 2 | 5.71 | 656 | 700 | 656 | 846 | 626 | 736 | 678.00 | 0.00 | 0 | 0 | 782 | 759 | 713 | 690 | 644 | 770 | 701 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240912 | 110738 | 57 | 100.00 | KONEX | N | N | N | N | N | 656 | -80 | 5 | -10.87 | 656 | 1 | 2.86 | 656 | 656 | 656 | 846 | 626 | 736 | 656.00 | 0.00 | 0 | 0 | 782 | 759 | 713 | 690 | 644 | 770 | 701 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 39 | -2.29 | 0.51 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -40.04 | 637 | 20240808 | 2.98 | 1094 | -40.04 | 20240704 | 637 | 2.98 | 20240808 | 1094 | -40.04 | 20240704 | 637 | 2.98 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240912 | 100740 | 57 | 100.00 | KONEX | N | N | N | N | N | 736 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 846 | 626 | 736 | 0.00 | 0.00 | 0 | 0 | 782 | 759 | 713 | 690 | 644 | 770 | 701 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.57 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.72 | 637 | 20240808 | 15.54 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240912 | 090740 | 57 | 100.00 | KONEX | N | N | N | N | N | 736 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 846 | 626 | 736 | 0.00 | 0.00 | 0 | 0 | 782 | 759 | 713 | 690 | 644 | 770 | 701 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.57 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.72 | 637 | 20240808 | 15.54 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240911 | 160723 | 57 | 100.00 | KONEX | N | N | N | N | N | 736 | -1 | 5 | -0.14 | 23952 | 35 | 97.22 | 667 | 736 | 667 | 847 | 627 | 737 | 684.34 | 0.00 | 0 | 0 | 789 | 762 | 711 | 684 | 633 | 776 | 698 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.57 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.72 | 637 | 20240808 | 15.54 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240911 | 150729 | 57 | 100.00 | KONEX | N | N | N | N | N | 736 | -1 | 5 | -0.14 | 23952 | 35 | 97.22 | 667 | 736 | 667 | 847 | 627 | 737 | 684.34 | 0.00 | 0 | 0 | 789 | 762 | 711 | 684 | 633 | 776 | 698 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.57 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.72 | 637 | 20240808 | 15.54 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240911 | 140729 | 57 | 100.00 | KONEX | N | N | N | N | N | 668 | -69 | 5 | -9.36 | 14744 | 22 | 61.11 | 667 | 736 | 667 | 847 | 627 | 737 | 670.18 | 0.00 | 0 | 0 | 789 | 762 | 711 | 684 | 633 | 776 | 698 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 40 | -2.34 | 0.52 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -38.94 | 637 | 20240808 | 4.87 | 1094 | -38.94 | 20240704 | 637 | 4.87 | 20240808 | 1094 | -38.94 | 20240704 | 637 | 4.87 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240911 | 130727 | 57 | 100.00 | KONEX | N | N | N | N | N | 736 | -1 | 5 | -0.14 | 14076 | 21 | 58.33 | 667 | 736 | 667 | 847 | 627 | 737 | 670.29 | 0.00 | 0 | 0 | 789 | 762 | 711 | 684 | 633 | 776 | 698 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.57 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.72 | 637 | 20240808 | 15.54 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240911 | 120732 | 57 | 100.00 | KONEX | N | N | N | N | N | 736 | -1 | 5 | -0.14 | 14076 | 21 | 58.33 | 667 | 736 | 667 | 847 | 627 | 737 | 670.29 | 0.00 | 0 | 0 | 789 | 762 | 711 | 684 | 633 | 776 | 698 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.57 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.72 | 637 | 20240808 | 15.54 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 1094 | -32.72 | 20240704 | 637 | 15.54 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240911 | 110723 | 57 | 100.00 | KONEX | N | N | N | N | N | 737 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 847 | 627 | 737 | 0.00 | 0.00 | 0 | 0 | 789 | 762 | 711 | 684 | 633 | 776 | 698 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.63 | 637 | 20240808 | 15.70 | 1094 | -32.63 | 20240704 | 637 | 15.70 | 20240808 | 1094 | -32.63 | 20240704 | 637 | 15.70 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240911 | 100721 | 57 | 100.00 | KONEX | N | N | N | N | N | 737 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 847 | 627 | 737 | 0.00 | 0.00 | 0 | 0 | 789 | 762 | 711 | 684 | 633 | 776 | 698 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.63 | 637 | 20240808 | 15.70 | 1094 | -32.63 | 20240704 | 637 | 15.70 | 20240808 | 1094 | -32.63 | 20240704 | 637 | 15.70 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240911 | 090735 | 57 | 100.00 | KONEX | N | N | N | N | N | 737 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 847 | 627 | 737 | 0.00 | 0.00 | 0 | 0 | 789 | 762 | 711 | 684 | 633 | 776 | 698 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.63 | 637 | 20240808 | 15.70 | 1094 | -32.63 | 20240704 | 637 | 15.70 | 20240808 | 1094 | -32.63 | 20240704 | 637 | 15.70 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240910 | 160725 | 57 | 100.00 | KONEX | N | N | N | N | N | 737 | 37 | 2 | 5.29 | 24075 | 36 | 0.21 | 660 | 738 | 660 | 805 | 595 | 700 | 668.75 | 0.00 | 0 | 0 | 783 | 741 | 697 | 655 | 611 | 719 | 633 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.63 | 637 | 20240808 | 15.70 | 1094 | -32.63 | 20240704 | 637 | 15.70 | 20240808 | 1094 | -32.63 | 20240704 | 637 | 15.70 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240910 | 150731 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 21238 | 32 | 0.19 | 660 | 738 | 660 | 805 | 595 | 700 | 663.69 | 0.00 | 0 | 0 | 783 | 741 | 697 | 655 | 611 | 719 | 633 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240910 | 140726 | 57 | 100.00 | KONEX | N | N | N | N | N | 738 | 38 | 2 | 5.43 | 20538 | 31 | 0.18 | 660 | 738 | 660 | 805 | 595 | 700 | 662.52 | 0.00 | 0 | 0 | 783 | 741 | 697 | 655 | 611 | 719 | 633 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.54 | 637 | 20240808 | 15.86 | 1094 | -32.54 | 20240704 | 637 | 15.86 | 20240808 | 1094 | -32.54 | 20240704 | 637 | 15.86 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240910 | 130724 | 57 | 100.00 | KONEX | N | N | N | N | N | 738 | 38 | 2 | 5.43 | 20538 | 31 | 0.18 | 660 | 738 | 660 | 805 | 595 | 700 | 662.52 | 0.00 | 0 | 0 | 783 | 741 | 697 | 655 | 611 | 719 | 633 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.54 | 637 | 20240808 | 15.86 | 1094 | -32.54 | 20240704 | 637 | 15.86 | 20240808 | 1094 | -32.54 | 20240704 | 637 | 15.86 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240910 | 120724 | 57 | 100.00 | KONEX | N | N | N | N | N | 738 | 38 | 2 | 5.43 | 20538 | 31 | 0.18 | 660 | 738 | 660 | 805 | 595 | 700 | 662.52 | 0.00 | 0 | 0 | 783 | 741 | 697 | 655 | 611 | 719 | 633 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.54 | 637 | 20240808 | 15.86 | 1094 | -32.54 | 20240704 | 637 | 15.86 | 20240808 | 1094 | -32.54 | 20240704 | 637 | 15.86 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240910 | 110723 | 57 | 100.00 | KONEX | N | N | N | N | N | 738 | 38 | 2 | 5.43 | 20538 | 31 | 0.18 | 660 | 738 | 660 | 805 | 595 | 700 | 662.52 | 0.00 | 0 | 0 | 783 | 741 | 697 | 655 | 611 | 719 | 633 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.54 | 637 | 20240808 | 15.86 | 1094 | -32.54 | 20240704 | 637 | 15.86 | 20240808 | 1094 | -32.54 | 20240704 | 637 | 15.86 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240910 | 100727 | 57 | 100.00 | KONEX | N | N | N | N | N | 660 | -40 | 5 | -5.71 | 19800 | 30 | 0.18 | 660 | 660 | 660 | 805 | 595 | 700 | 660.00 | 0.00 | 0 | 0 | 783 | 741 | 697 | 655 | 611 | 719 | 633 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 39 | -2.31 | 0.52 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -39.67 | 637 | 20240808 | 3.61 | 1094 | -39.67 | 20240704 | 637 | 3.61 | 20240808 | 1094 | -39.67 | 20240704 | 637 | 3.61 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240910 | 090724 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 805 | 595 | 700 | 0.00 | 0.00 | 0 | 0 | 783 | 741 | 697 | 655 | 611 | 719 | 633 | 30 | 105 | 500 | 420 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240909 | 160710 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 6 | 2 | 0.86 | 11873635 | 17089 | 97.07 | 739 | 739 | 653 | 798 | 590 | 694 | 694.81 | 0.00 | 0 | 0 | 760 | 726 | 703 | 669 | 646 | 744 | 687 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.29 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240909 | 150717 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 6 | 2 | 0.86 | 11873635 | 17089 | 97.07 | 739 | 739 | 653 | 798 | 590 | 694 | 694.81 | 0.00 | 0 | 0 | 760 | 726 | 703 | 669 | 646 | 744 | 687 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.29 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240909 | 140720 | 57 | 100.00 | KONEX | N | N | N | N | N | 671 | -23 | 5 | -3.31 | 11872935 | 17088 | 97.06 | 739 | 739 | 653 | 798 | 590 | 694 | 694.81 | 0.00 | 0 | 0 | 760 | 726 | 703 | 669 | 646 | 744 | 687 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 40 | -2.35 | 0.53 | 12 | 0.29 | -286.00 | 1276.00 | 1094 | 20240704 | -38.67 | 637 | 20240808 | 5.34 | 1094 | -38.67 | 20240704 | 637 | 5.34 | 20240808 | 1094 | -38.67 | 20240704 | 637 | 5.34 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240909 | 130715 | 57 | 100.00 | KONEX | N | N | N | N | N | 671 | -23 | 5 | -3.31 | 11872935 | 17088 | 97.06 | 739 | 739 | 653 | 798 | 590 | 694 | 694.81 | 0.00 | 0 | 0 | 760 | 726 | 703 | 669 | 646 | 744 | 687 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 40 | -2.35 | 0.53 | 12 | 0.29 | -286.00 | 1276.00 | 1094 | 20240704 | -38.67 | 637 | 20240808 | 5.34 | 1094 | -38.67 | 20240704 | 637 | 5.34 | 20240808 | 1094 | -38.67 | 20240704 | 637 | 5.34 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240909 | 120713 | 57 | 100.00 | KONEX | N | N | N | N | N | 671 | -23 | 5 | -3.31 | 11859515 | 17068 | 96.95 | 739 | 739 | 653 | 798 | 590 | 694 | 694.84 | 0.00 | 0 | 0 | 760 | 726 | 703 | 669 | 646 | 744 | 687 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 40 | -2.35 | 0.53 | 12 | 0.29 | -286.00 | 1276.00 | 1094 | 20240704 | -38.67 | 637 | 20240808 | 5.34 | 1094 | -38.67 | 20240704 | 637 | 5.34 | 20240808 | 1094 | -38.67 | 20240704 | 637 | 5.34 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240909 | 110713 | 57 | 100.00 | KONEX | N | N | N | N | N | 695 | 1 | 2 | 0.14 | 11821269 | 17011 | 96.63 | 739 | 739 | 653 | 798 | 590 | 694 | 694.92 | 0.00 | 0 | 0 | 760 | 726 | 703 | 669 | 646 | 744 | 687 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.43 | 0.54 | 12 | 0.28 | -286.00 | 1276.00 | 1094 | 20240704 | -36.47 | 637 | 20240808 | 9.11 | 1094 | -36.47 | 20240704 | 637 | 9.11 | 20240808 | 1094 | -36.47 | 20240704 | 637 | 9.11 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240909 | 100717 | 57 | 100.00 | KONEX | N | N | N | N | N | 695 | 1 | 2 | 0.14 | 11821269 | 17011 | 96.63 | 739 | 739 | 653 | 798 | 590 | 694 | 694.92 | 0.00 | 0 | 0 | 760 | 726 | 703 | 669 | 646 | 744 | 687 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 42 | -2.43 | 0.54 | 12 | 0.28 | -286.00 | 1276.00 | 1094 | 20240704 | -36.47 | 637 | 20240808 | 9.11 | 1094 | -36.47 | 20240704 | 637 | 9.11 | 20240808 | 1094 | -36.47 | 20240704 | 637 | 9.11 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240909 | 090712 | 57 | 100.00 | KONEX | N | N | N | N | N | 739 | 45 | 2 | 6.48 | 739 | 1 | 0.01 | 739 | 739 | 739 | 798 | 590 | 694 | 739.00 | 0.00 | 0 | 0 | 760 | 726 | 703 | 669 | 646 | 744 | 687 | 30 | 104 | 500 | 410 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -32.45 | 637 | 20240808 | 16.01 | 1094 | -32.45 | 20240704 | 637 | 16.01 | 20240808 | 1094 | -32.45 | 20240704 | 637 | 16.01 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240906 | 160702 | 57 | 100.00 | KONEX | N | N | N | N | N | 694 | -45 | 5 | -6.09 | 11981192 | 17605 | 11.97 | 681 | 737 | 680 | 849 | 629 | 739 | 680.56 | 0.00 | 0 | 0 | 835 | 787 | 712 | 664 | 589 | 749 | 626 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 42 | -2.43 | 0.54 | 12 | 0.29 | -286.00 | 1276.00 | 1094 | 20240704 | -36.56 | 637 | 20240808 | 8.95 | 1094 | -36.56 | 20240704 | 637 | 8.95 | 20240808 | 1094 | -36.56 | 20240704 | 637 | 8.95 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240906 | 150714 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | -59 | 5 | -7.98 | 11980498 | 17604 | 11.97 | 681 | 737 | 680 | 849 | 629 | 739 | 680.56 | 0.00 | 0 | 0 | 835 | 787 | 712 | 664 | 589 | 749 | 626 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.29 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 637 | 20240808 | 6.75 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240906 | 140718 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | -59 | 5 | -7.98 | 11980498 | 17604 | 11.97 | 681 | 737 | 680 | 849 | 629 | 739 | 680.56 | 0.00 | 0 | 0 | 835 | 787 | 712 | 664 | 589 | 749 | 626 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.29 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 637 | 20240808 | 6.75 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240906 | 130713 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -39 | 5 | -5.28 | 2931608 | 4304 | 2.93 | 681 | 737 | 680 | 849 | 629 | 739 | 681.14 | 0.00 | 0 | 0 | 835 | 787 | 712 | 664 | 589 | 749 | 626 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.07 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240906 | 120715 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -39 | 5 | -5.28 | 2931608 | 4304 | 2.93 | 681 | 737 | 680 | 849 | 629 | 739 | 681.14 | 0.00 | 0 | 0 | 835 | 787 | 712 | 664 | 589 | 749 | 626 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 42 | -2.45 | 0.55 | 12 | 0.07 | -286.00 | 1276.00 | 1094 | 20240704 | -36.01 | 637 | 20240808 | 9.89 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 1094 | -36.01 | 20240704 | 637 | 9.89 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240906 | 110717 | 57 | 100.00 | KONEX | N | N | N | N | N | 685 | -54 | 5 | -7.31 | 2930208 | 4302 | 2.93 | 681 | 737 | 680 | 849 | 629 | 739 | 681.13 | 0.00 | 0 | 0 | 835 | 787 | 712 | 664 | 589 | 749 | 626 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 41 | -2.40 | 0.54 | 12 | 0.07 | -286.00 | 1276.00 | 1094 | 20240704 | -37.39 | 637 | 20240808 | 7.54 | 1094 | -37.39 | 20240704 | 637 | 7.54 | 20240808 | 1094 | -37.39 | 20240704 | 637 | 7.54 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240906 | 100711 | 57 | 100.00 | KONEX | N | N | N | N | N | 681 | -58 | 5 | -7.85 | 2653412 | 3898 | 2.65 | 681 | 737 | 680 | 849 | 629 | 739 | 680.71 | 0.00 | 0 | 0 | 835 | 787 | 712 | 664 | 589 | 749 | 626 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.07 | -286.00 | 1276.00 | 1094 | 20240704 | -37.75 | 637 | 20240808 | 6.91 | 1094 | -37.75 | 20240704 | 637 | 6.91 | 20240808 | 1094 | -37.75 | 20240704 | 637 | 6.91 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240906 | 090716 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | -59 | 5 | -7.98 | 871860 | 1282 | 0.87 | 681 | 681 | 680 | 849 | 629 | 739 | 680.08 | 0.00 | 0 | 0 | 835 | 787 | 712 | 664 | 589 | 749 | 626 | 30 | 110 | 500 | 440 | 1 | 1 | 5981670 | 41 | -2.38 | 0.53 | 12 | 0.02 | -286.00 | 1276.00 | 1094 | 20240704 | -37.84 | 637 | 20240808 | 6.75 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 1094 | -37.84 | 20240704 | 637 | 6.75 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240905 | 160702 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 739 | -10 | 5 | -1.34 | 100462931 | 147056 | 380.65 | 759 | 760 | 637 | 861 | 637 | 749 | 683.16 | 0.00 | 0 | 0 | 827 | 787 | 720 | 680 | 613 | 808 | 701 | 30 | 112 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 2.46 | -286.00 | 1276.00 | 1094 | 20240704 | -32.45 | 637 | 20240905 | 16.01 | 1094 | -32.45 | 20240704 | 637 | 16.01 | 20240905 | 1094 | -32.45 | 20240704 | 637 | 16.01 | 20240905 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 99 | 20240905 | 150714 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 739 | -10 | 5 | -1.34 | 100462931 | 147056 | 380.65 | 759 | 760 | 637 | 861 | 637 | 749 | 683.16 | 0.00 | 0 | 0 | 827 | 787 | 720 | 680 | 613 | 808 | 701 | 30 | 112 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 2.46 | -286.00 | 1276.00 | 1094 | 20240704 | -32.45 | 637 | 20240905 | 16.01 | 1094 | -32.45 | 20240704 | 637 | 16.01 | 20240905 | 1094 | -32.45 | 20240704 | 637 | 16.01 | 20240905 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 100 | 20240905 | 140711 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 739 | -10 | 5 | -1.34 | 100462931 | 147056 | 380.65 | 759 | 760 | 637 | 861 | 637 | 749 | 683.16 | 0.00 | 0 | 0 | 827 | 787 | 720 | 680 | 613 | 808 | 701 | 30 | 112 | 500 | 440 | 1 | 1 | 5981670 | 44 | -2.58 | 0.58 | 12 | 2.46 | -286.00 | 1276.00 | 1094 | 20240704 | -32.45 | 637 | 20240905 | 16.01 | 1094 | -32.45 | 20240704 | 637 | 16.01 | 20240905 | 1094 | -32.45 | 20240704 | 637 | 16.01 | 20240905 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 101 | 20240905 | 130712 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 694 | -55 | 5 | -7.34 | 63465953 | 93754 | 242.68 | 759 | 760 | 637 | 861 | 637 | 749 | 676.94 | 0.00 | 0 | 0 | 827 | 787 | 720 | 680 | 613 | 808 | 701 | 30 | 112 | 500 | 440 | 1 | 1 | 5981670 | 42 | -2.43 | 0.54 | 12 | 1.57 | -286.00 | 1276.00 | 1094 | 20240704 | -36.56 | 637 | 20240905 | 8.95 | 1094 | -36.56 | 20240704 | 637 | 8.95 | 20240905 | 1094 | -36.56 | 20240704 | 637 | 8.95 | 20240905 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 102 | 20240905 | 120709 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 688 | -61 | 5 | -8.14 | 24071036 | 36965 | 95.68 | 759 | 760 | 637 | 861 | 637 | 749 | 651.18 | 0.00 | 0 | 0 | 827 | 787 | 720 | 680 | 613 | 808 | 701 | 30 | 112 | 500 | 440 | 1 | 1 | 5981670 | 41 | -2.41 | 0.54 | 12 | 0.62 | -286.00 | 1276.00 | 1094 | 20240704 | -37.11 | 637 | 20240905 | 8.01 | 1094 | -37.11 | 20240704 | 637 | 8.01 | 20240905 | 1094 | -37.11 | 20240704 | 637 | 8.01 | 20240905 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 103 | 20240905 | 110706 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 688 | -61 | 5 | -8.14 | 24071036 | 36965 | 95.68 | 759 | 760 | 637 | 861 | 637 | 749 | 651.18 | 0.00 | 0 | 0 | 827 | 787 | 720 | 680 | 613 | 808 | 701 | 30 | 112 | 500 | 440 | 1 | 1 | 5981670 | 41 | -2.41 | 0.54 | 12 | 0.62 | -286.00 | 1276.00 | 1094 | 20240704 | -37.11 | 637 | 20240905 | 8.01 | 1094 | -37.11 | 20240704 | 637 | 8.01 | 20240905 | 1094 | -37.11 | 20240704 | 637 | 8.01 | 20240905 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 104 | 20240905 | 100707 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 11 | 2 | 1.47 | 1519 | 2 | 0.01 | 759 | 760 | 759 | 861 | 637 | 749 | 759.50 | 0.00 | 0 | 0 | 827 | 787 | 720 | 680 | 613 | 808 | 701 | 30 | 112 | 500 | 440 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240905 | 090714 | 57 | 100.00 | KONEX | N | N | N | N | N | 749 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 861 | 637 | 749 | 0.00 | 0.00 | 0 | 0 | 827 | 787 | 720 | 680 | 613 | 808 | 701 | 30 | 112 | 500 | 440 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -31.54 | 637 | 20240808 | 17.58 | 1094 | -31.54 | 20240704 | 637 | 17.58 | 20240808 | 1094 | -31.54 | 20240704 | 637 | 17.58 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240904 | 160656 | 57 | 100.00 | KONEX | N | N | N | N | N | 749 | -1 | 5 | -0.13 | 26817952 | 38633 | 154532.00 | 656 | 760 | 653 | 862 | 638 | 750 | 694.17 | 0.00 | 0 | 0 | 822 | 785 | 723 | 686 | 624 | 755 | 656 | 30 | 112 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.65 | -286.00 | 1276.00 | 1094 | 20240704 | -31.54 | 637 | 20240808 | 17.58 | 1094 | -31.54 | 20240704 | 637 | 17.58 | 20240808 | 1094 | -31.54 | 20240704 | 637 | 17.58 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240904 | 150702 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 0 | 3 | 0.00 | 26799976 | 38609 | 154436.00 | 656 | 760 | 653 | 862 | 638 | 750 | 694.14 | 0.00 | 0 | 0 | 822 | 785 | 723 | 686 | 624 | 755 | 656 | 30 | 112 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.65 | -286.00 | 1276.00 | 1094 | 20240704 | -31.44 | 637 | 20240808 | 17.74 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240904 | 140704 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -51 | 5 | -6.80 | 26795059 | 38602 | 154408.00 | 656 | 760 | 653 | 862 | 638 | 750 | 694.14 | 0.00 | 0 | 0 | 822 | 785 | 723 | 686 | 624 | 755 | 656 | 30 | 112 | 500 | 450 | 1 | 1 | 5981670 | 42 | -2.44 | 0.55 | 12 | 0.65 | -286.00 | 1276.00 | 1094 | 20240704 | -36.11 | 637 | 20240808 | 9.73 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 1094 | -36.11 | 20240704 | 637 | 9.73 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240904 | 130702 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 10 | 2 | 1.33 | 20038559 | 28902 | 115607.99 | 656 | 760 | 653 | 862 | 638 | 750 | 693.33 | 0.00 | 0 | 0 | 822 | 785 | 723 | 686 | 624 | 755 | 656 | 30 | 112 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.48 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240904 | 120700 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 10 | 2 | 1.33 | 20038559 | 28902 | 115607.99 | 656 | 760 | 653 | 862 | 638 | 750 | 693.33 | 0.00 | 0 | 0 | 822 | 785 | 723 | 686 | 624 | 755 | 656 | 30 | 112 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.48 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240904 | 110658 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 10 | 2 | 1.33 | 20038559 | 28902 | 115607.99 | 656 | 760 | 653 | 862 | 638 | 750 | 693.33 | 0.00 | 0 | 0 | 822 | 785 | 723 | 686 | 624 | 755 | 656 | 30 | 112 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.48 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240904 | 100701 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 862 | 638 | 750 | 0.00 | 0.00 | 0 | 0 | 822 | 785 | 723 | 686 | 624 | 755 | 656 | 30 | 112 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -31.44 | 637 | 20240808 | 17.74 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240904 | 090703 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 862 | 638 | 750 | 0.00 | 0.00 | 0 | 0 | 822 | 785 | 723 | 686 | 624 | 755 | 656 | 30 | 112 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -31.44 | 637 | 20240808 | 17.74 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240903 | 160651 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | -10 | 5 | -1.32 | 18171 | 25 | 2500.00 | 760 | 760 | 661 | 874 | 646 | 760 | 726.84 | 0.00 | 0 | 0 | 760 | 760 | 760 | 760 | 760 | 760 | 760 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -31.44 | 637 | 20240808 | 17.74 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240903 | 150655 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | -10 | 5 | -1.32 | 18171 | 25 | 2500.00 | 760 | 760 | 661 | 874 | 646 | 760 | 726.84 | 0.00 | 0 | 0 | 760 | 760 | 760 | 760 | 760 | 760 | 760 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -31.44 | 637 | 20240808 | 17.74 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240903 | 140658 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | -10 | 5 | -1.32 | 18171 | 25 | 2500.00 | 760 | 760 | 661 | 874 | 646 | 760 | 726.84 | 0.00 | 0 | 0 | 760 | 760 | 760 | 760 | 760 | 760 | 760 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -31.44 | 637 | 20240808 | 17.74 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240903 | 130657 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | -10 | 5 | -1.32 | 18171 | 25 | 2500.00 | 760 | 760 | 661 | 874 | 646 | 760 | 726.84 | 0.00 | 0 | 0 | 760 | 760 | 760 | 760 | 760 | 760 | 760 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -31.44 | 637 | 20240808 | 17.74 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20240903 | 120648 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | -10 | 5 | -1.32 | 18171 | 25 | 2500.00 | 760 | 760 | 661 | 874 | 646 | 760 | 726.84 | 0.00 | 0 | 0 | 760 | 760 | 760 | 760 | 760 | 760 | 760 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -31.44 | 637 | 20240808 | 17.74 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20240903 | 110648 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | -10 | 5 | -1.32 | 17421 | 24 | 2400.00 | 760 | 760 | 661 | 874 | 646 | 760 | 725.88 | 0.00 | 0 | 0 | 760 | 760 | 760 | 760 | 760 | 760 | 760 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.62 | 0.59 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -31.44 | 637 | 20240808 | 17.74 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 1094 | -31.44 | 20240704 | 637 | 17.74 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20240903 | 100648 | 57 | 100.00 | KONEX | N | N | N | N | N | 661 | -99 | 5 | -13.03 | 9181 | 13 | 1300.00 | 760 | 760 | 661 | 874 | 646 | 760 | 706.23 | 0.00 | 0 | 0 | 760 | 760 | 760 | 760 | 760 | 760 | 760 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 40 | -2.31 | 0.52 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -39.58 | 637 | 20240808 | 3.77 | 1094 | -39.58 | 20240704 | 637 | 3.77 | 20240808 | 1094 | -39.58 | 20240704 | 637 | 3.77 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20240903 | 090649 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 874 | 646 | 760 | 0.00 | 0.00 | 0 | 0 | 760 | 760 | 760 | 760 | 760 | 760 | 760 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20240902 | 160643 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 0 | 3 | 0.00 | 760 | 1 | 4.35 | 760 | 760 | 760 | 874 | 646 | 760 | 760.00 | 0.00 | 0 | 0 | 831 | 795 | 724 | 688 | 617 | 813 | 706 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20240902 | 150653 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 0 | 3 | 0.00 | 760 | 1 | 4.35 | 760 | 760 | 760 | 874 | 646 | 760 | 760.00 | 0.00 | 0 | 0 | 831 | 795 | 724 | 688 | 617 | 813 | 706 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20240902 | 140652 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 0 | 3 | 0.00 | 760 | 1 | 4.35 | 760 | 760 | 760 | 874 | 646 | 760 | 760.00 | 0.00 | 0 | 0 | 831 | 795 | 724 | 688 | 617 | 813 | 706 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20240902 | 130647 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 0 | 3 | 0.00 | 760 | 1 | 4.35 | 760 | 760 | 760 | 874 | 646 | 760 | 760.00 | 0.00 | 0 | 0 | 831 | 795 | 724 | 688 | 617 | 813 | 706 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20240902 | 120651 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 0 | 3 | 0.00 | 760 | 1 | 4.35 | 760 | 760 | 760 | 874 | 646 | 760 | 760.00 | 0.00 | 0 | 0 | 831 | 795 | 724 | 688 | 617 | 813 | 706 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20240902 | 110645 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 874 | 646 | 760 | 0.00 | 0.00 | 0 | 0 | 831 | 795 | 724 | 688 | 617 | 813 | 706 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20240902 | 100645 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 874 | 646 | 760 | 0.00 | 0.00 | 0 | 0 | 831 | 795 | 724 | 688 | 617 | 813 | 706 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20240902 | 090639 | 57 | 100.00 | KONEX | N | N | N | N | N | 760 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 874 | 646 | 760 | 0.00 | 0.00 | 0 | 0 | 831 | 795 | 724 | 688 | 617 | 813 | 706 | 30 | 114 | 500 | 450 | 1 | 1 | 5981670 | 45 | -2.66 | 0.60 | 12 | 0.00 | -286.00 | 1276.00 | 1094 | 20240704 | -30.53 | 637 | 20240808 | 19.31 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 1094 | -30.53 | 20240704 | 637 | 19.31 | 20240808 | 0.00 | N | 121060 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N |