61 KiB
61 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 | 20241031 | 161242 | 57 | 100.00 | KONEX | N | N | N | N | N | 6300 | 100 | 2 | 1.61 | 497000 | 80 | 35.87 | 6200 | 6300 | 6200 | 7130 | 5270 | 6200 | 6212.50 | 0.00 | 0 | 0 | 6466 | 6332 | 6266 | 6132 | 6066 | 6300 | 6100 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 279 | -6.83 | 3.31 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -10.00 | 3785 | 20240417 | 66.45 | 7000 | -10.00 | 20240809 | 3785 | 66.45 | 20240417 | 7000 | -10.00 | 20240809 | 3785 | 66.45 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20241031 | 151303 | 57 | 100.00 | KONEX | N | N | N | N | N | 6300 | 100 | 2 | 1.61 | 497000 | 80 | 35.87 | 6200 | 6300 | 6200 | 7130 | 5270 | 6200 | 6212.50 | 0.00 | 0 | 0 | 6466 | 6332 | 6266 | 6132 | 6066 | 6300 | 6100 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 279 | -6.83 | 3.31 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -10.00 | 3785 | 20240417 | 66.45 | 7000 | -10.00 | 20240809 | 3785 | 66.45 | 20240417 | 7000 | -10.00 | 20240809 | 3785 | 66.45 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20241031 | 141300 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 434000 | 70 | 31.39 | 6200 | 6200 | 6200 | 7130 | 5270 | 6200 | 6200.00 | 0.00 | 0 | 0 | 6466 | 6332 | 6266 | 6132 | 6066 | 6300 | 6100 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20241031 | 131301 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6466 | 6332 | 6266 | 6132 | 6066 | 6300 | 6100 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20241031 | 121258 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6466 | 6332 | 6266 | 6132 | 6066 | 6300 | 6100 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20241031 | 111257 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6466 | 6332 | 6266 | 6132 | 6066 | 6300 | 6100 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20241031 | 101259 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6466 | 6332 | 6266 | 6132 | 6066 | 6300 | 6100 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20241031 | 091257 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6466 | 6332 | 6266 | 6132 | 6066 | 6300 | 6100 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20241030 | 161253 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | -400 | 5 | -6.06 | 1391600 | 223 | 318.57 | 6400 | 6400 | 6200 | 7590 | 5610 | 6600 | 6240.36 | 0.00 | 0 | 0 | 6733 | 6666 | 6533 | 6466 | 6333 | 6700 | 6500 | 22 | 990 | 500 | 4090 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20241030 | 151324 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | -400 | 5 | -6.06 | 1391600 | 223 | 318.57 | 6400 | 6400 | 6200 | 7590 | 5610 | 6600 | 6240.36 | 0.00 | 0 | 0 | 6733 | 6666 | 6533 | 6466 | 6333 | 6700 | 6500 | 22 | 990 | 500 | 4090 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20241030 | 141259 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | -400 | 5 | -6.06 | 356200 | 56 | 80.00 | 6400 | 6400 | 6200 | 7590 | 5610 | 6600 | 6360.71 | 0.00 | 0 | 0 | 6733 | 6666 | 6533 | 6466 | 6333 | 6700 | 6500 | 22 | 990 | 500 | 4090 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20241030 | 131306 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -200 | 5 | -3.03 | 288000 | 45 | 64.29 | 6400 | 6400 | 6400 | 7590 | 5610 | 6600 | 6400.00 | 0.00 | 0 | 0 | 6733 | 6666 | 6533 | 6466 | 6333 | 6700 | 6500 | 22 | 990 | 500 | 4090 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20241030 | 121323 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7590 | 5610 | 6600 | 0.00 | 0.00 | 0 | 0 | 6733 | 6666 | 6533 | 6466 | 6333 | 6700 | 6500 | 22 | 990 | 500 | 4090 | 10 | 1 | 4429715 | 292 | -7.15 | 3.47 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -5.71 | 3785 | 20240417 | 74.37 | 7000 | -5.71 | 20240809 | 3785 | 74.37 | 20240417 | 7000 | -5.71 | 20240809 | 3785 | 74.37 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20241030 | 111302 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7590 | 5610 | 6600 | 0.00 | 0.00 | 0 | 0 | 6733 | 6666 | 6533 | 6466 | 6333 | 6700 | 6500 | 22 | 990 | 500 | 4090 | 10 | 1 | 4429715 | 292 | -7.15 | 3.47 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -5.71 | 3785 | 20240417 | 74.37 | 7000 | -5.71 | 20240809 | 3785 | 74.37 | 20240417 | 7000 | -5.71 | 20240809 | 3785 | 74.37 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20241030 | 101252 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7590 | 5610 | 6600 | 0.00 | 0.00 | 0 | 0 | 6733 | 6666 | 6533 | 6466 | 6333 | 6700 | 6500 | 22 | 990 | 500 | 4090 | 10 | 1 | 4429715 | 292 | -7.15 | 3.47 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -5.71 | 3785 | 20240417 | 74.37 | 7000 | -5.71 | 20240809 | 3785 | 74.37 | 20240417 | 7000 | -5.71 | 20240809 | 3785 | 74.37 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20241030 | 091301 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7590 | 5610 | 6600 | 0.00 | 0.00 | 0 | 0 | 6733 | 6666 | 6533 | 6466 | 6333 | 6700 | 6500 | 22 | 990 | 500 | 4090 | 10 | 1 | 4429715 | 292 | -7.15 | 3.47 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -5.71 | 3785 | 20240417 | 74.37 | 7000 | -5.71 | 20240809 | 3785 | 74.37 | 20240417 | 7000 | -5.71 | 20240809 | 3785 | 74.37 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20241029 | 161212 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 200 | 2 | 3.12 | 451000 | 70 | 100.00 | 6500 | 6600 | 6400 | 7360 | 5440 | 6400 | 6442.86 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 292 | -7.15 | 3.47 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -5.71 | 3785 | 20240417 | 74.37 | 7000 | -5.71 | 20240809 | 3785 | 74.37 | 20240417 | 7000 | -5.71 | 20240809 | 3785 | 74.37 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20241029 | 151231 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 385000 | 60 | 85.71 | 6500 | 6500 | 6400 | 7360 | 5440 | 6400 | 6416.67 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20241029 | 141048 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 385000 | 60 | 85.71 | 6500 | 6500 | 6400 | 7360 | 5440 | 6400 | 6416.67 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20241029 | 131220 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 385000 | 60 | 85.71 | 6500 | 6500 | 6400 | 7360 | 5440 | 6400 | 6416.67 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20241029 | 121221 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 385000 | 60 | 85.71 | 6500 | 6500 | 6400 | 7360 | 5440 | 6400 | 6416.67 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20241029 | 111243 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 385000 | 60 | 85.71 | 6500 | 6500 | 6400 | 7360 | 5440 | 6400 | 6416.67 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20241029 | 101218 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20241028 | 161207 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 448000 | 70 | 280.00 | 6400 | 6400 | 6400 | 7360 | 5440 | 6400 | 6400.00 | 0.00 | 0 | 0 | 6540 | 6470 | 6330 | 6260 | 6120 | 6505 | 6295 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20241028 | 151217 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 448000 | 70 | 280.00 | 6400 | 6400 | 6400 | 7360 | 5440 | 6400 | 6400.00 | 0.00 | 0 | 0 | 6540 | 6470 | 6330 | 6260 | 6120 | 6505 | 6295 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20241028 | 141218 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 448000 | 70 | 280.00 | 6400 | 6400 | 6400 | 7360 | 5440 | 6400 | 6400.00 | 0.00 | 0 | 0 | 6540 | 6470 | 6330 | 6260 | 6120 | 6505 | 6295 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20241028 | 131212 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 448000 | 70 | 280.00 | 6400 | 6400 | 6400 | 7360 | 5440 | 6400 | 6400.00 | 0.00 | 0 | 0 | 6540 | 6470 | 6330 | 6260 | 6120 | 6505 | 6295 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20241028 | 121214 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 352000 | 55 | 220.00 | 6400 | 6400 | 6400 | 7360 | 5440 | 6400 | 6400.00 | 0.00 | 0 | 0 | 6540 | 6470 | 6330 | 6260 | 6120 | 6505 | 6295 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20241028 | 111019 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 320000 | 50 | 200.00 | 6400 | 6400 | 6400 | 7360 | 5440 | 6400 | 6400.00 | 0.00 | 0 | 0 | 6540 | 6470 | 6330 | 6260 | 6120 | 6505 | 6295 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20241028 | 101200 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6540 | 6470 | 6330 | 6260 | 6120 | 6505 | 6295 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20241028 | 091209 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6540 | 6470 | 6330 | 6260 | 6120 | 6505 | 6295 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20241025 | 161210 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 200 | 2 | 3.23 | 156950 | 25 | 25.51 | 6190 | 6400 | 6190 | 7130 | 5270 | 6200 | 6278.00 | 0.00 | 0 | 0 | 6453 | 6326 | 6073 | 5946 | 5693 | 6390 | 6010 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20241025 | 151216 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6453 | 6326 | 6073 | 5946 | 5693 | 6390 | 6010 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20241025 | 141212 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6453 | 6326 | 6073 | 5946 | 5693 | 6390 | 6010 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20241025 | 131212 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6453 | 6326 | 6073 | 5946 | 5693 | 6390 | 6010 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20241025 | 121217 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6453 | 6326 | 6073 | 5946 | 5693 | 6390 | 6010 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20241025 | 111210 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6453 | 6326 | 6073 | 5946 | 5693 | 6390 | 6010 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20241025 | 101211 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6453 | 6326 | 6073 | 5946 | 5693 | 6390 | 6010 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20241025 | 091215 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7130 | 5270 | 6200 | 0.00 | 0.00 | 0 | 0 | 6453 | 6326 | 6073 | 5946 | 5693 | 6390 | 6010 | 22 | 930 | 500 | 3840 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20241024 | 161148 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 100 | 2 | 1.64 | 595330 | 98 | 426.09 | 5820 | 6200 | 5820 | 7010 | 5190 | 6100 | 6074.80 | 0.00 | 0 | 0 | 6286 | 6192 | 6096 | 6002 | 5906 | 6240 | 6050 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20241024 | 151201 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 100 | 2 | 1.64 | 595330 | 98 | 426.09 | 5820 | 6200 | 5820 | 7010 | 5190 | 6100 | 6074.80 | 0.00 | 0 | 0 | 6286 | 6192 | 6096 | 6002 | 5906 | 6240 | 6050 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20241024 | 141146 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 100 | 2 | 1.64 | 595330 | 98 | 426.09 | 5820 | 6200 | 5820 | 7010 | 5190 | 6100 | 6074.80 | 0.00 | 0 | 0 | 6286 | 6192 | 6096 | 6002 | 5906 | 6240 | 6050 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20241024 | 131158 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 100 | 2 | 1.64 | 595330 | 98 | 426.09 | 5820 | 6200 | 5820 | 7010 | 5190 | 6100 | 6074.80 | 0.00 | 0 | 0 | 6286 | 6192 | 6096 | 6002 | 5906 | 6240 | 6050 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20241024 | 121153 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 100 | 2 | 1.64 | 595330 | 98 | 426.09 | 5820 | 6200 | 5820 | 7010 | 5190 | 6100 | 6074.80 | 0.00 | 0 | 0 | 6286 | 6192 | 6096 | 6002 | 5906 | 6240 | 6050 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20241024 | 111151 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 100 | 2 | 1.64 | 595330 | 98 | 426.09 | 5820 | 6200 | 5820 | 7010 | 5190 | 6100 | 6074.80 | 0.00 | 0 | 0 | 6286 | 6192 | 6096 | 6002 | 5906 | 6240 | 6050 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20241024 | 101044 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7010 | 5190 | 6100 | 0.00 | 0.00 | 0 | 0 | 6286 | 6192 | 6096 | 6002 | 5906 | 6240 | 6050 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20241024 | 091225 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7010 | 5190 | 6100 | 0.00 | 0.00 | 0 | 0 | 6286 | 6192 | 6096 | 6002 | 5906 | 6240 | 6050 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20241023 | 161156 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -40 | 5 | -0.65 | 139460 | 23 | 3.26 | 6000 | 6190 | 6000 | 7060 | 5220 | 6140 | 6063.48 | 0.00 | 0 | 0 | 6353 | 6246 | 6033 | 5926 | 5713 | 6300 | 5980 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20241023 | 151220 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -40 | 5 | -0.65 | 139460 | 23 | 3.26 | 6000 | 6190 | 6000 | 7060 | 5220 | 6140 | 6063.48 | 0.00 | 0 | 0 | 6353 | 6246 | 6033 | 5926 | 5713 | 6300 | 5980 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20241023 | 141227 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -40 | 5 | -0.65 | 139460 | 23 | 3.26 | 6000 | 6190 | 6000 | 7060 | 5220 | 6140 | 6063.48 | 0.00 | 0 | 0 | 6353 | 6246 | 6033 | 5926 | 5713 | 6300 | 5980 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20241023 | 131207 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -40 | 5 | -0.65 | 139460 | 23 | 3.26 | 6000 | 6190 | 6000 | 7060 | 5220 | 6140 | 6063.48 | 0.00 | 0 | 0 | 6353 | 6246 | 6033 | 5926 | 5713 | 6300 | 5980 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20241023 | 121203 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -40 | 5 | -0.65 | 139460 | 23 | 3.26 | 6000 | 6190 | 6000 | 7060 | 5220 | 6140 | 6063.48 | 0.00 | 0 | 0 | 6353 | 6246 | 6033 | 5926 | 5713 | 6300 | 5980 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20241023 | 111156 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -40 | 5 | -0.65 | 139460 | 23 | 3.26 | 6000 | 6190 | 6000 | 7060 | 5220 | 6140 | 6063.48 | 0.00 | 0 | 0 | 6353 | 6246 | 6033 | 5926 | 5713 | 6300 | 5980 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20241023 | 101200 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -40 | 5 | -0.65 | 121000 | 20 | 2.84 | 6000 | 6100 | 6000 | 7060 | 5220 | 6140 | 6050.00 | 0.00 | 0 | 0 | 6353 | 6246 | 6033 | 5926 | 5713 | 6300 | 5980 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20241023 | 091201 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7060 | 5220 | 6140 | 0.00 | 0.00 | 0 | 0 | 6353 | 6246 | 6033 | 5926 | 5713 | 6300 | 5980 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20241022 | 161146 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | -40 | 5 | -0.65 | 4105000 | 705 | 0.00 | 5830 | 6140 | 5820 | 7100 | 5260 | 6180 | 5822.70 | 0.00 | 0 | 0 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20241022 | 151201 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | -40 | 5 | -0.65 | 4105000 | 705 | 0.00 | 5830 | 6140 | 5820 | 7100 | 5260 | 6180 | 5822.70 | 0.00 | 0 | 0 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20241022 | 141201 | 57 | 100.00 | KONEX | N | N | N | N | N | 5820 | -360 | 5 | -5.83 | 4074300 | 700 | 0.00 | 5830 | 5830 | 5820 | 7100 | 5260 | 6180 | 5820.43 | 0.00 | 0 | 0 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 258 | -6.31 | 3.06 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -16.86 | 3785 | 20240417 | 53.76 | 7000 | -16.86 | 20240809 | 3785 | 53.76 | 20240417 | 7000 | -16.86 | 20240809 | 3785 | 53.76 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20241022 | 131201 | 57 | 100.00 | KONEX | N | N | N | N | N | 5820 | -360 | 5 | -5.83 | 4074300 | 700 | 0.00 | 5830 | 5830 | 5820 | 7100 | 5260 | 6180 | 5820.43 | 0.00 | 0 | 0 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 258 | -6.31 | 3.06 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -16.86 | 3785 | 20240417 | 53.76 | 7000 | -16.86 | 20240809 | 3785 | 53.76 | 20240417 | 7000 | -16.86 | 20240809 | 3785 | 53.76 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20241022 | 121157 | 57 | 100.00 | KONEX | N | N | N | N | N | 5820 | -360 | 5 | -5.83 | 4074300 | 700 | 0.00 | 5830 | 5830 | 5820 | 7100 | 5260 | 6180 | 5820.43 | 0.00 | 0 | 0 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 258 | -6.31 | 3.06 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -16.86 | 3785 | 20240417 | 53.76 | 7000 | -16.86 | 20240809 | 3785 | 53.76 | 20240417 | 7000 | -16.86 | 20240809 | 3785 | 53.76 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20241022 | 111152 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7100 | 5260 | 6180 | 0.00 | 0.00 | 0 | 0 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20241022 | 101155 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7100 | 5260 | 6180 | 0.00 | 0.00 | 0 | 0 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20241022 | 091154 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7100 | 5260 | 6180 | 0.00 | 0.00 | 0 | 0 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 6180 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20241021 | 161141 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | -10 | 5 | -0.16 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7110 | 5270 | 6190 | 0.00 | 0.00 | 0 | 0 | 6443 | 6316 | 6063 | 5936 | 5683 | 6380 | 6000 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20241021 | 151150 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7110 | 5270 | 6190 | 0.00 | 0.00 | 0 | 0 | 6443 | 6316 | 6063 | 5936 | 5683 | 6380 | 6000 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20241021 | 141153 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7110 | 5270 | 6190 | 0.00 | 0.00 | 0 | 0 | 6443 | 6316 | 6063 | 5936 | 5683 | 6380 | 6000 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20241021 | 131149 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7110 | 5270 | 6190 | 0.00 | 0.00 | 0 | 0 | 6443 | 6316 | 6063 | 5936 | 5683 | 6380 | 6000 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20241021 | 121149 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7110 | 5270 | 6190 | 0.00 | 0.00 | 0 | 0 | 6443 | 6316 | 6063 | 5936 | 5683 | 6380 | 6000 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20241021 | 111142 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7110 | 5270 | 6190 | 0.00 | 0.00 | 0 | 0 | 6443 | 6316 | 6063 | 5936 | 5683 | 6380 | 6000 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20241021 | 101148 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7110 | 5270 | 6190 | 0.00 | 0.00 | 0 | 0 | 6443 | 6316 | 6063 | 5936 | 5683 | 6380 | 6000 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20241021 | 091145 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7110 | 5270 | 6190 | 0.00 | 0.00 | 0 | 0 | 6443 | 6316 | 6063 | 5936 | 5683 | 6380 | 6000 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20241018 | 161143 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 50 | 2 | 0.81 | 13564450 | 2329 | 152.22 | 5900 | 6190 | 5810 | 7060 | 5220 | 6140 | 5824.15 | 0.00 | 0 | 0 | 6413 | 6276 | 6043 | 5906 | 5673 | 6345 | 5975 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.05 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20241018 | 151211 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 50 | 2 | 0.81 | 13564450 | 2329 | 152.22 | 5900 | 6190 | 5810 | 7060 | 5220 | 6140 | 5824.15 | 0.00 | 0 | 0 | 6413 | 6276 | 6043 | 5906 | 5673 | 6345 | 5975 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.05 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20241018 | 141213 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 50 | 2 | 0.81 | 13564450 | 2329 | 152.22 | 5900 | 6190 | 5810 | 7060 | 5220 | 6140 | 5824.15 | 0.00 | 0 | 0 | 6413 | 6276 | 6043 | 5906 | 5673 | 6345 | 5975 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.05 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20241018 | 131158 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 50 | 2 | 0.81 | 13564450 | 2329 | 152.22 | 5900 | 6190 | 5810 | 7060 | 5220 | 6140 | 5824.15 | 0.00 | 0 | 0 | 6413 | 6276 | 6043 | 5906 | 5673 | 6345 | 5975 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.05 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20241018 | 121210 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 50 | 2 | 0.81 | 13564450 | 2329 | 152.22 | 5900 | 6190 | 5810 | 7060 | 5220 | 6140 | 5824.15 | 0.00 | 0 | 0 | 6413 | 6276 | 6043 | 5906 | 5673 | 6345 | 5975 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.05 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20241018 | 111206 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 50 | 2 | 0.81 | 13564450 | 2329 | 152.22 | 5900 | 6190 | 5810 | 7060 | 5220 | 6140 | 5824.15 | 0.00 | 0 | 0 | 6413 | 6276 | 6043 | 5906 | 5673 | 6345 | 5975 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.05 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20241018 | 101152 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 50 | 2 | 0.81 | 13564450 | 2329 | 152.22 | 5900 | 6190 | 5810 | 7060 | 5220 | 6140 | 5824.15 | 0.00 | 0 | 0 | 6413 | 6276 | 6043 | 5906 | 5673 | 6345 | 5975 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.05 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20241018 | 091150 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7060 | 5220 | 6140 | 0.00 | 0.00 | 0 | 0 | 6413 | 6276 | 6043 | 5906 | 5673 | 6345 | 5975 | 22 | 920 | 500 | 3800 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20241017 | 161147 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 40 | 2 | 0.66 | 8937210 | 1530 | 314.81 | 5900 | 6180 | 5810 | 7010 | 5190 | 6100 | 5841.31 | 0.00 | 0 | 0 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20241017 | 151150 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 40 | 2 | 0.66 | 8937210 | 1530 | 314.81 | 5900 | 6180 | 5810 | 7010 | 5190 | 6100 | 5841.31 | 0.00 | 0 | 0 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20241017 | 141155 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 40 | 2 | 0.66 | 8937210 | 1530 | 314.81 | 5900 | 6180 | 5810 | 7010 | 5190 | 6100 | 5841.31 | 0.00 | 0 | 0 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20241017 | 131148 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 40 | 2 | 0.66 | 8937210 | 1530 | 314.81 | 5900 | 6180 | 5810 | 7010 | 5190 | 6100 | 5841.31 | 0.00 | 0 | 0 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20241017 | 121156 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 40 | 2 | 0.66 | 8937210 | 1530 | 314.81 | 5900 | 6180 | 5810 | 7010 | 5190 | 6100 | 5841.31 | 0.00 | 0 | 0 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20241017 | 111153 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 40 | 2 | 0.66 | 8937210 | 1530 | 314.81 | 5900 | 6180 | 5810 | 7010 | 5190 | 6100 | 5841.31 | 0.00 | 0 | 0 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20241017 | 101150 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 40 | 2 | 0.66 | 8937210 | 1530 | 314.81 | 5900 | 6180 | 5810 | 7010 | 5190 | 6100 | 5841.31 | 0.00 | 0 | 0 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 272 | -6.65 | 3.23 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -12.29 | 3785 | 20240417 | 62.22 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 7000 | -12.29 | 20240809 | 3785 | 62.22 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20241017 | 091142 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7010 | 5190 | 6100 | 0.00 | 0.00 | 0 | 0 | 6233 | 6166 | 6033 | 5966 | 5833 | 6200 | 6000 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20241016 | 161136 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -50 | 5 | -0.81 | 2868400 | 486 | 69.33 | 5900 | 6100 | 5900 | 7070 | 5230 | 6150 | 5902.06 | 0.00 | 0 | 0 | 6316 | 6232 | 6066 | 5982 | 5816 | 6275 | 6025 | 22 | 920 | 500 | 3810 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20241016 | 151144 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -50 | 5 | -0.81 | 2868400 | 486 | 69.33 | 5900 | 6100 | 5900 | 7070 | 5230 | 6150 | 5902.06 | 0.00 | 0 | 0 | 6316 | 6232 | 6066 | 5982 | 5816 | 6275 | 6025 | 22 | 920 | 500 | 3810 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20241016 | 141146 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -50 | 5 | -0.81 | 2868400 | 486 | 69.33 | 5900 | 6100 | 5900 | 7070 | 5230 | 6150 | 5902.06 | 0.00 | 0 | 0 | 6316 | 6232 | 6066 | 5982 | 5816 | 6275 | 6025 | 22 | 920 | 500 | 3810 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20241016 | 131140 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -50 | 5 | -0.81 | 2868400 | 486 | 69.33 | 5900 | 6100 | 5900 | 7070 | 5230 | 6150 | 5902.06 | 0.00 | 0 | 0 | 6316 | 6232 | 6066 | 5982 | 5816 | 6275 | 6025 | 22 | 920 | 500 | 3810 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20241016 | 121139 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -50 | 5 | -0.81 | 2868400 | 486 | 69.33 | 5900 | 6100 | 5900 | 7070 | 5230 | 6150 | 5902.06 | 0.00 | 0 | 0 | 6316 | 6232 | 6066 | 5982 | 5816 | 6275 | 6025 | 22 | 920 | 500 | 3810 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20241016 | 111138 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | -250 | 5 | -4.07 | 2837900 | 481 | 68.62 | 5900 | 5900 | 5900 | 7070 | 5230 | 6150 | 5900.00 | 0.00 | 0 | 0 | 6316 | 6232 | 6066 | 5982 | 5816 | 6275 | 6025 | 22 | 920 | 500 | 3810 | 10 | 1 | 4429715 | 261 | -6.39 | 3.10 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -15.71 | 3785 | 20240417 | 55.88 | 7000 | -15.71 | 20240809 | 3785 | 55.88 | 20240417 | 7000 | -15.71 | 20240809 | 3785 | 55.88 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20241016 | 101137 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7070 | 5230 | 6150 | 0.00 | 0.00 | 0 | 0 | 6316 | 6232 | 6066 | 5982 | 5816 | 6275 | 6025 | 22 | 920 | 500 | 3810 | 10 | 1 | 4429715 | 272 | -6.66 | 3.24 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.14 | 3785 | 20240417 | 62.48 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20241016 | 091141 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7070 | 5230 | 6150 | 0.00 | 0.00 | 0 | 0 | 6316 | 6232 | 6066 | 5982 | 5816 | 6275 | 6025 | 22 | 920 | 500 | 3810 | 10 | 1 | 4429715 | 272 | -6.66 | 3.24 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.14 | 3785 | 20240417 | 62.48 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20241015 | 161132 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -20 | 5 | -0.32 | 4166150 | 701 | 7010.00 | 5900 | 6150 | 5900 | 7090 | 5250 | 6170 | 5943.15 | 0.00 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 22 | 920 | 500 | 3820 | 10 | 1 | 4429715 | 272 | -6.66 | 3.24 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -12.14 | 3785 | 20240417 | 62.48 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20241015 | 151141 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -20 | 5 | -0.32 | 4166150 | 701 | 7010.00 | 5900 | 6150 | 5900 | 7090 | 5250 | 6170 | 5943.15 | 0.00 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 22 | 920 | 500 | 3820 | 10 | 1 | 4429715 | 272 | -6.66 | 3.24 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -12.14 | 3785 | 20240417 | 62.48 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20241015 | 141142 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -20 | 5 | -0.32 | 4166150 | 701 | 7010.00 | 5900 | 6150 | 5900 | 7090 | 5250 | 6170 | 5943.15 | 0.00 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 22 | 920 | 500 | 3820 | 10 | 1 | 4429715 | 272 | -6.66 | 3.24 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -12.14 | 3785 | 20240417 | 62.48 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20241015 | 131138 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -20 | 5 | -0.32 | 4166150 | 701 | 7010.00 | 5900 | 6150 | 5900 | 7090 | 5250 | 6170 | 5943.15 | 0.00 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 22 | 920 | 500 | 3820 | 10 | 1 | 4429715 | 272 | -6.66 | 3.24 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -12.14 | 3785 | 20240417 | 62.48 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20241015 | 121141 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -20 | 5 | -0.32 | 4166150 | 701 | 7010.00 | 5900 | 6150 | 5900 | 7090 | 5250 | 6170 | 5943.15 | 0.00 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 22 | 920 | 500 | 3820 | 10 | 1 | 4429715 | 272 | -6.66 | 3.24 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -12.14 | 3785 | 20240417 | 62.48 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20241015 | 111145 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -20 | 5 | -0.32 | 4166150 | 701 | 7010.00 | 5900 | 6150 | 5900 | 7090 | 5250 | 6170 | 5943.15 | 0.00 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 22 | 920 | 500 | 3820 | 10 | 1 | 4429715 | 272 | -6.66 | 3.24 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -12.14 | 3785 | 20240417 | 62.48 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20241015 | 101143 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | -270 | 5 | -4.38 | 2950000 | 500 | 5000.00 | 5900 | 5900 | 5900 | 7090 | 5250 | 6170 | 5900.00 | 0.00 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 22 | 920 | 500 | 3820 | 10 | 1 | 4429715 | 261 | -6.39 | 3.10 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -15.71 | 3785 | 20240417 | 55.88 | 7000 | -15.71 | 20240809 | 3785 | 55.88 | 20240417 | 7000 | -15.71 | 20240809 | 3785 | 55.88 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20241015 | 091138 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7090 | 5250 | 6170 | 0.00 | 0.00 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 22 | 920 | 500 | 3820 | 10 | 1 | 4429715 | 273 | -6.68 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.86 | 3785 | 20240417 | 63.01 | 7000 | -11.86 | 20240809 | 3785 | 63.01 | 20240417 | 7000 | -11.86 | 20240809 | 3785 | 63.01 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20241014 | 161110 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | -10 | 5 | -0.16 | 61700 | 10 | 0.65 | 6170 | 6170 | 6170 | 7100 | 5260 | 6180 | 6170.00 | 0.00 | 0 | 0 | 6446 | 6312 | 6056 | 5922 | 5666 | 6185 | 5795 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 273 | -6.68 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.86 | 3785 | 20240417 | 63.01 | 7000 | -11.86 | 20240809 | 3785 | 63.01 | 20240417 | 7000 | -11.86 | 20240809 | 3785 | 63.01 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20241014 | 151124 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | -10 | 5 | -0.16 | 61700 | 10 | 0.65 | 6170 | 6170 | 6170 | 7100 | 5260 | 6180 | 6170.00 | 0.00 | 0 | 0 | 6446 | 6312 | 6056 | 5922 | 5666 | 6185 | 5795 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 273 | -6.68 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.86 | 3785 | 20240417 | 63.01 | 7000 | -11.86 | 20240809 | 3785 | 63.01 | 20240417 | 7000 | -11.86 | 20240809 | 3785 | 63.01 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20241014 | 141123 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7100 | 5260 | 6180 | 0.00 | 0.00 | 0 | 0 | 6446 | 6312 | 6056 | 5922 | 5666 | 6185 | 5795 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20241014 | 131122 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7100 | 5260 | 6180 | 0.00 | 0.00 | 0 | 0 | 6446 | 6312 | 6056 | 5922 | 5666 | 6185 | 5795 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20241014 | 121114 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7100 | 5260 | 6180 | 0.00 | 0.00 | 0 | 0 | 6446 | 6312 | 6056 | 5922 | 5666 | 6185 | 5795 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20241014 | 111112 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7100 | 5260 | 6180 | 0.00 | 0.00 | 0 | 0 | 6446 | 6312 | 6056 | 5922 | 5666 | 6185 | 5795 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20241014 | 101116 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7100 | 5260 | 6180 | 0.00 | 0.00 | 0 | 0 | 6446 | 6312 | 6056 | 5922 | 5666 | 6185 | 5795 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20241014 | 091117 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7100 | 5260 | 6180 | 0.00 | 0.00 | 0 | 0 | 6446 | 6312 | 6056 | 5922 | 5666 | 6185 | 5795 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20241011 | 161056 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 90 | 2 | 1.48 | 8979450 | 1533 | 188.33 | 6190 | 6190 | 5800 | 7000 | 5180 | 6090 | 5857.44 | 0.00 | 0 | 0 | 6330 | 6210 | 6030 | 5910 | 5730 | 6270 | 5970 | 22 | 910 | 500 | 3770 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20241011 | 151111 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 90 | 2 | 1.48 | 8979450 | 1533 | 188.33 | 6190 | 6190 | 5800 | 7000 | 5180 | 6090 | 5857.44 | 0.00 | 0 | 0 | 6330 | 6210 | 6030 | 5910 | 5730 | 6270 | 5970 | 22 | 910 | 500 | 3770 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20241011 | 141115 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 90 | 2 | 1.48 | 8979450 | 1533 | 188.33 | 6190 | 6190 | 5800 | 7000 | 5180 | 6090 | 5857.44 | 0.00 | 0 | 0 | 6330 | 6210 | 6030 | 5910 | 5730 | 6270 | 5970 | 22 | 910 | 500 | 3770 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20241011 | 131114 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 90 | 2 | 1.48 | 8979450 | 1533 | 188.33 | 6190 | 6190 | 5800 | 7000 | 5180 | 6090 | 5857.44 | 0.00 | 0 | 0 | 6330 | 6210 | 6030 | 5910 | 5730 | 6270 | 5970 | 22 | 910 | 500 | 3770 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20241011 | 121107 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 90 | 2 | 1.48 | 8979450 | 1533 | 188.33 | 6190 | 6190 | 5800 | 7000 | 5180 | 6090 | 5857.44 | 0.00 | 0 | 0 | 6330 | 6210 | 6030 | 5910 | 5730 | 6270 | 5970 | 22 | 910 | 500 | 3770 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20241011 | 111109 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 90 | 2 | 1.48 | 8979450 | 1533 | 188.33 | 6190 | 6190 | 5800 | 7000 | 5180 | 6090 | 5857.44 | 0.00 | 0 | 0 | 6330 | 6210 | 6030 | 5910 | 5730 | 6270 | 5970 | 22 | 910 | 500 | 3770 | 10 | 1 | 4429715 | 274 | -6.70 | 3.25 | 12 | 0.03 | -923.00 | 1901.00 | 7000 | 20240809 | -11.71 | 3785 | 20240417 | 63.28 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 7000 | -11.71 | 20240809 | 3785 | 63.28 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20241011 | 101118 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 100 | 2 | 1.64 | 4213270 | 722 | 88.70 | 6190 | 6190 | 5800 | 7000 | 5180 | 6090 | 5835.55 | 0.00 | 0 | 0 | 6330 | 6210 | 6030 | 5910 | 5730 | 6270 | 5970 | 22 | 910 | 500 | 3770 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20241011 | 091113 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | -190 | 5 | -3.12 | 1245190 | 211 | 25.92 | 6190 | 6190 | 5900 | 7000 | 5180 | 6090 | 5901.37 | 0.00 | 0 | 0 | 6330 | 6210 | 6030 | 5910 | 5730 | 6270 | 5970 | 22 | 910 | 500 | 3770 | 10 | 1 | 4429715 | 261 | -6.39 | 3.10 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -15.71 | 3785 | 20240417 | 55.88 | 7000 | -15.71 | 20240809 | 3785 | 55.88 | 20240417 | 7000 | -15.71 | 20240809 | 3785 | 55.88 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20241010 | 161137 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | -100 | 5 | -1.62 | 4825460 | 814 | 184.16 | 6000 | 6150 | 5850 | 7110 | 5270 | 6190 | 5928.08 | 0.00 | 0 | 0 | 6316 | 6252 | 6126 | 6062 | 5936 | 6285 | 6095 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 270 | -6.60 | 3.20 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -13.00 | 3785 | 20240417 | 60.90 | 7000 | -13.00 | 20240809 | 3785 | 60.90 | 20240417 | 7000 | -13.00 | 20240809 | 3785 | 60.90 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20241010 | 151155 | 57 | 100.00 | KONEX | N | N | N | N | N | 6030 | -160 | 5 | -2.58 | 4819370 | 813 | 183.94 | 6000 | 6150 | 5850 | 7110 | 5270 | 6190 | 5927.88 | 0.00 | 0 | 0 | 6316 | 6252 | 6126 | 6062 | 5936 | 6285 | 6095 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 267 | -6.53 | 3.17 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -13.86 | 3785 | 20240417 | 59.31 | 7000 | -13.86 | 20240809 | 3785 | 59.31 | 20240417 | 7000 | -13.86 | 20240809 | 3785 | 59.31 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20241010 | 141149 | 57 | 100.00 | KONEX | N | N | N | N | N | 6030 | -160 | 5 | -2.58 | 4819370 | 813 | 183.94 | 6000 | 6150 | 5850 | 7110 | 5270 | 6190 | 5927.88 | 0.00 | 0 | 0 | 6316 | 6252 | 6126 | 6062 | 5936 | 6285 | 6095 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 267 | -6.53 | 3.17 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -13.86 | 3785 | 20240417 | 59.31 | 7000 | -13.86 | 20240809 | 3785 | 59.31 | 20240417 | 7000 | -13.86 | 20240809 | 3785 | 59.31 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20241010 | 131145 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | -100 | 5 | -1.62 | 4813340 | 812 | 183.71 | 6000 | 6150 | 5850 | 7110 | 5270 | 6190 | 5927.76 | 0.00 | 0 | 0 | 6316 | 6252 | 6126 | 6062 | 5936 | 6285 | 6095 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 270 | -6.60 | 3.20 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -13.00 | 3785 | 20240417 | 60.90 | 7000 | -13.00 | 20240809 | 3785 | 60.90 | 20240417 | 7000 | -13.00 | 20240809 | 3785 | 60.90 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20241010 | 121145 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | -100 | 5 | -1.62 | 4813340 | 812 | 183.71 | 6000 | 6150 | 5850 | 7110 | 5270 | 6190 | 5927.76 | 0.00 | 0 | 0 | 6316 | 6252 | 6126 | 6062 | 5936 | 6285 | 6095 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 270 | -6.60 | 3.20 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -13.00 | 3785 | 20240417 | 60.90 | 7000 | -13.00 | 20240809 | 3785 | 60.90 | 20240417 | 7000 | -13.00 | 20240809 | 3785 | 60.90 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20241010 | 111144 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -40 | 5 | -0.65 | 4456150 | 751 | 169.91 | 6000 | 6150 | 5900 | 7110 | 5270 | 6190 | 5933.62 | 0.00 | 0 | 0 | 6316 | 6252 | 6126 | 6062 | 5936 | 6285 | 6095 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 272 | -6.66 | 3.24 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -12.14 | 3785 | 20240417 | 62.48 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20241010 | 101143 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -40 | 5 | -0.65 | 4456150 | 751 | 169.91 | 6000 | 6150 | 5900 | 7110 | 5270 | 6190 | 5933.62 | 0.00 | 0 | 0 | 6316 | 6252 | 6126 | 6062 | 5936 | 6285 | 6095 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 272 | -6.66 | 3.24 | 12 | 0.02 | -923.00 | 1901.00 | 7000 | 20240809 | -12.14 | 3785 | 20240417 | 62.48 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 7000 | -12.14 | 20240809 | 3785 | 62.48 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20241010 | 091147 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7110 | 5270 | 6190 | 0.00 | 0.00 | 0 | 0 | 6316 | 6252 | 6126 | 6062 | 5936 | 6285 | 6095 | 22 | 920 | 500 | 3830 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20241008 | 161134 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | -180 | 5 | -2.83 | 2654200 | 442 | 158.42 | 6010 | 6190 | 6000 | 7320 | 5420 | 6370 | 6004.98 | 0.00 | 0 | 0 | 6676 | 6522 | 6216 | 6062 | 5756 | 6600 | 6140 | 22 | 950 | 500 | 3940 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20241008 | 151145 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | -180 | 5 | -2.83 | 2654200 | 442 | 158.42 | 6010 | 6190 | 6000 | 7320 | 5420 | 6370 | 6004.98 | 0.00 | 0 | 0 | 6676 | 6522 | 6216 | 6062 | 5756 | 6600 | 6140 | 22 | 950 | 500 | 3940 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 131 | 20241008 | 141139 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | -180 | 5 | -2.83 | 2654200 | 442 | 158.42 | 6010 | 6190 | 6000 | 7320 | 5420 | 6370 | 6004.98 | 0.00 | 0 | 0 | 6676 | 6522 | 6216 | 6062 | 5756 | 6600 | 6140 | 22 | 950 | 500 | 3940 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 132 | 20241008 | 131138 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -370 | 5 | -5.81 | 2484300 | 414 | 148.39 | 6010 | 6010 | 6000 | 7320 | 5420 | 6370 | 6000.72 | 0.00 | 0 | 0 | 6676 | 6522 | 6216 | 6062 | 5756 | 6600 | 6140 | 22 | 950 | 500 | 3940 | 10 | 1 | 4429715 | 266 | -6.50 | 3.16 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -14.29 | 3785 | 20240417 | 58.52 | 7000 | -14.29 | 20240809 | 3785 | 58.52 | 20240417 | 7000 | -14.29 | 20240809 | 3785 | 58.52 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 133 | 20241008 | 121140 | 57 | 100.00 | KONEX | N | N | N | N | N | 6370 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7320 | 5420 | 6370 | 0.00 | 0.00 | 0 | 0 | 6676 | 6522 | 6216 | 6062 | 5756 | 6600 | 6140 | 22 | 950 | 500 | 3940 | 10 | 1 | 4429715 | 282 | -6.90 | 3.35 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -9.00 | 3785 | 20240417 | 68.30 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 134 | 20241008 | 111138 | 57 | 100.00 | KONEX | N | N | N | N | N | 6370 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7320 | 5420 | 6370 | 0.00 | 0.00 | 0 | 0 | 6676 | 6522 | 6216 | 6062 | 5756 | 6600 | 6140 | 22 | 950 | 500 | 3940 | 10 | 1 | 4429715 | 282 | -6.90 | 3.35 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -9.00 | 3785 | 20240417 | 68.30 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20241008 | 101139 | 57 | 100.00 | KONEX | N | N | N | N | N | 6370 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7320 | 5420 | 6370 | 0.00 | 0.00 | 0 | 0 | 6676 | 6522 | 6216 | 6062 | 5756 | 6600 | 6140 | 22 | 950 | 500 | 3940 | 10 | 1 | 4429715 | 282 | -6.90 | 3.35 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -9.00 | 3785 | 20240417 | 68.30 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20241008 | 091141 | 57 | 100.00 | KONEX | N | N | N | N | N | 6370 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7320 | 5420 | 6370 | 0.00 | 0.00 | 0 | 0 | 6676 | 6522 | 6216 | 6062 | 5756 | 6600 | 6140 | 22 | 950 | 500 | 3940 | 10 | 1 | 4429715 | 282 | -6.90 | 3.35 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -9.00 | 3785 | 20240417 | 68.30 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20241007 | 161155 | 57 | 100.00 | KONEX | N | N | N | N | N | 6370 | 270 | 2 | 4.43 | 1663870 | 279 | 15.56 | 6190 | 6370 | 5910 | 7010 | 5190 | 6100 | 5963.69 | 0.00 | 0 | 0 | 6660 | 6380 | 6100 | 5820 | 5540 | 6240 | 5680 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 282 | -6.90 | 3.35 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -9.00 | 3785 | 20240417 | 68.30 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 138 | 20241007 | 151107 | 57 | 100.00 | KONEX | N | N | N | N | N | 6370 | 270 | 2 | 4.43 | 1663870 | 279 | 15.56 | 6190 | 6370 | 5910 | 7010 | 5190 | 6100 | 5963.69 | 0.00 | 0 | 0 | 6660 | 6380 | 6100 | 5820 | 5540 | 6240 | 5680 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 282 | -6.90 | 3.35 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -9.00 | 3785 | 20240417 | 68.30 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 7000 | -9.00 | 20240809 | 3785 | 68.30 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 139 | 20241007 | 141128 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -100 | 5 | -1.64 | 156390 | 26 | 1.45 | 6190 | 6200 | 6000 | 7010 | 5190 | 6100 | 6015.00 | 0.00 | 0 | 0 | 6660 | 6380 | 6100 | 5820 | 5540 | 6240 | 5680 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 266 | -6.50 | 3.16 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -14.29 | 3785 | 20240417 | 58.52 | 7000 | -14.29 | 20240809 | 3785 | 58.52 | 20240417 | 7000 | -14.29 | 20240809 | 3785 | 58.52 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 140 | 20241007 | 131102 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -100 | 5 | -1.64 | 156390 | 26 | 1.45 | 6190 | 6200 | 6000 | 7010 | 5190 | 6100 | 6015.00 | 0.00 | 0 | 0 | 6660 | 6380 | 6100 | 5820 | 5540 | 6240 | 5680 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 266 | -6.50 | 3.16 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -14.29 | 3785 | 20240417 | 58.52 | 7000 | -14.29 | 20240809 | 3785 | 58.52 | 20240417 | 7000 | -14.29 | 20240809 | 3785 | 58.52 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 141 | 20241007 | 121127 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 100 | 2 | 1.64 | 150390 | 25 | 1.39 | 6190 | 6200 | 6000 | 7010 | 5190 | 6100 | 6015.60 | 0.00 | 0 | 0 | 6660 | 6380 | 6100 | 5820 | 5540 | 6240 | 5680 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 275 | -6.72 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.43 | 3785 | 20240417 | 63.80 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 7000 | -11.43 | 20240809 | 3785 | 63.80 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 142 | 20241007 | 111045 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 90 | 2 | 1.48 | 6190 | 1 | 0.06 | 6190 | 6190 | 6190 | 7010 | 5190 | 6100 | 6190.00 | 0.00 | 0 | 0 | 6660 | 6380 | 6100 | 5820 | 5540 | 6240 | 5680 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 143 | 20241007 | 101039 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 90 | 2 | 1.48 | 6190 | 1 | 0.06 | 6190 | 6190 | 6190 | 7010 | 5190 | 6100 | 6190.00 | 0.00 | 0 | 0 | 6660 | 6380 | 6100 | 5820 | 5540 | 6240 | 5680 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 144 | 20241007 | 091122 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 90 | 2 | 1.48 | 6190 | 1 | 0.06 | 6190 | 6190 | 6190 | 7010 | 5190 | 6100 | 6190.00 | 0.00 | 0 | 0 | 6660 | 6380 | 6100 | 5820 | 5540 | 6240 | 5680 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 274 | -6.71 | 3.26 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -11.57 | 3785 | 20240417 | 63.54 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 7000 | -11.57 | 20240809 | 3785 | 63.54 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 145 | 20241004 | 161008 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | 0 | 3 | 0.00 | 10597280 | 1793 | 90.10 | 6380 | 6380 | 5820 | 7010 | 5190 | 6100 | 5910.36 | 0.00 | 0 | 0 | 6300 | 6200 | 6000 | 5900 | 5700 | 6250 | 5950 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.04 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 146 | 20241004 | 151025 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | 0 | 3 | 0.00 | 10597280 | 1793 | 90.10 | 6380 | 6380 | 5820 | 7010 | 5190 | 6100 | 5910.36 | 0.00 | 0 | 0 | 6300 | 6200 | 6000 | 5900 | 5700 | 6250 | 5950 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.04 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 147 | 20241004 | 141007 | 57 | 100.00 | KONEX | N | N | N | N | N | 6380 | 280 | 2 | 4.59 | 6380 | 1 | 0.05 | 6380 | 6380 | 6380 | 7010 | 5190 | 6100 | 6380.00 | 0.00 | 0 | 0 | 6300 | 6200 | 6000 | 5900 | 5700 | 6250 | 5950 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 283 | -6.91 | 3.36 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.86 | 3785 | 20240417 | 68.56 | 7000 | -8.86 | 20240809 | 3785 | 68.56 | 20240417 | 7000 | -8.86 | 20240809 | 3785 | 68.56 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 148 | 20241004 | 131022 | 57 | 100.00 | KONEX | N | N | N | N | N | 6380 | 280 | 2 | 4.59 | 6380 | 1 | 0.05 | 6380 | 6380 | 6380 | 7010 | 5190 | 6100 | 6380.00 | 0.00 | 0 | 0 | 6300 | 6200 | 6000 | 5900 | 5700 | 6250 | 5950 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 283 | -6.91 | 3.36 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.86 | 3785 | 20240417 | 68.56 | 7000 | -8.86 | 20240809 | 3785 | 68.56 | 20240417 | 7000 | -8.86 | 20240809 | 3785 | 68.56 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 149 | 20241004 | 121019 | 57 | 100.00 | KONEX | N | N | N | N | N | 6380 | 280 | 2 | 4.59 | 6380 | 1 | 0.05 | 6380 | 6380 | 6380 | 7010 | 5190 | 6100 | 6380.00 | 0.00 | 0 | 0 | 6300 | 6200 | 6000 | 5900 | 5700 | 6250 | 5950 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 283 | -6.91 | 3.36 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.86 | 3785 | 20240417 | 68.56 | 7000 | -8.86 | 20240809 | 3785 | 68.56 | 20240417 | 7000 | -8.86 | 20240809 | 3785 | 68.56 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 150 | 20241004 | 111011 | 57 | 100.00 | KONEX | N | N | N | N | N | 6380 | 280 | 2 | 4.59 | 6380 | 1 | 0.05 | 6380 | 6380 | 6380 | 7010 | 5190 | 6100 | 6380.00 | 0.00 | 0 | 0 | 6300 | 6200 | 6000 | 5900 | 5700 | 6250 | 5950 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 283 | -6.91 | 3.36 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.86 | 3785 | 20240417 | 68.56 | 7000 | -8.86 | 20240809 | 3785 | 68.56 | 20240417 | 7000 | -8.86 | 20240809 | 3785 | 68.56 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 151 | 20241004 | 101015 | 57 | 100.00 | KONEX | N | N | N | N | N | 6380 | 280 | 2 | 4.59 | 6380 | 1 | 0.05 | 6380 | 6380 | 6380 | 7010 | 5190 | 6100 | 6380.00 | 0.00 | 0 | 0 | 6300 | 6200 | 6000 | 5900 | 5700 | 6250 | 5950 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 283 | -6.91 | 3.36 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.86 | 3785 | 20240417 | 68.56 | 7000 | -8.86 | 20240809 | 3785 | 68.56 | 20240417 | 7000 | -8.86 | 20240809 | 3785 | 68.56 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 152 | 20241004 | 091018 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7010 | 5190 | 6100 | 0.00 | 0.00 | 0 | 0 | 6300 | 6200 | 6000 | 5900 | 5700 | 6250 | 5950 | 22 | 910 | 500 | 3780 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 153 | 20241002 | 161007 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -300 | 5 | -4.69 | 11766040 | 1990 | 0.00 | 6030 | 6100 | 5800 | 7360 | 5440 | 6400 | 5912.58 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.04 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 154 | 20241002 | 151019 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -300 | 5 | -4.69 | 11766040 | 1990 | 0.00 | 6030 | 6100 | 5800 | 7360 | 5440 | 6400 | 5912.58 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 270 | -6.61 | 3.21 | 12 | 0.04 | -923.00 | 1901.00 | 7000 | 20240809 | -12.86 | 3785 | 20240417 | 61.16 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 7000 | -12.86 | 20240809 | 3785 | 61.16 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 155 | 20241002 | 141021 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -600 | 5 | -9.38 | 11455440 | 1939 | 0.00 | 6030 | 6030 | 5800 | 7360 | 5440 | 6400 | 5907.91 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 257 | -6.28 | 3.05 | 12 | 0.04 | -923.00 | 1901.00 | 7000 | 20240809 | -17.14 | 3785 | 20240417 | 53.24 | 7000 | -17.14 | 20240809 | 3785 | 53.24 | 20240417 | 7000 | -17.14 | 20240809 | 3785 | 53.24 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 156 | 20241002 | 131011 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 157 | 20241002 | 121011 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 158 | 20241002 | 110959 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 159 | 20241002 | 100954 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 160 | 20241002 | 090955 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 6400 | 22 | 960 | 500 | 3960 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -8.57 | 3785 | 20240417 | 69.09 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 7000 | -8.57 | 20240809 | 3785 | 69.09 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N |