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 | 160904 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | 17 | 2 | 5.43 | 30849685 | 111082 | 7395.61 | 348 | 348 | 267 | 359 | 267 | 313 | 277.72 | 0.00 | 0 | 0 | 381 | 346 | 313 | 278 | 245 | 330 | 262 | 217 | 46 | 500 | 180 | 1 | 1 | 43486252 | 144 | -2.48 | 2.14 | 12 | 0.26 | -133.00 | 154.00 | 1099 | 20230920 | -69.97 | 266 | 20240705 | 24.06 | 610 | -45.90 | 20240108 | 266 | 24.06 | 20240705 | 899 | -63.29 | 20231005 | 266 | 24.06 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240930 | 150916 | 57 | 100.00 | KONEX | N | N | N | N | N | 273 | -40 | 5 | -12.78 | 26177670 | 96258 | 6408.65 | 348 | 348 | 267 | 359 | 267 | 313 | 271.95 | 0.00 | 0 | 0 | 381 | 346 | 313 | 278 | 245 | 330 | 262 | 217 | 46 | 500 | 180 | 1 | 1 | 43486252 | 119 | -2.05 | 1.77 | 12 | 0.22 | -133.00 | 154.00 | 1099 | 20230920 | -75.16 | 266 | 20240705 | 2.63 | 610 | -55.25 | 20240108 | 266 | 2.63 | 20240705 | 899 | -69.63 | 20231005 | 266 | 2.63 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240930 | 140915 | 57 | 100.00 | KONEX | N | N | N | N | N | 277 | -36 | 5 | -11.50 | 23261696 | 85438 | 5688.28 | 348 | 348 | 267 | 359 | 267 | 313 | 272.26 | 0.00 | 0 | 0 | 381 | 346 | 313 | 278 | 245 | 330 | 262 | 217 | 46 | 500 | 180 | 1 | 1 | 43486252 | 120 | -2.08 | 1.80 | 12 | 0.20 | -133.00 | 154.00 | 1099 | 20230920 | -74.80 | 266 | 20240705 | 4.14 | 610 | -54.59 | 20240108 | 266 | 4.14 | 20240705 | 899 | -69.19 | 20231005 | 266 | 4.14 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240930 | 130911 | 57 | 100.00 | KONEX | N | N | N | N | N | 278 | -35 | 5 | -11.18 | 13012549 | 47951 | 3192.48 | 348 | 348 | 267 | 359 | 267 | 313 | 271.37 | 0.00 | 0 | 0 | 381 | 346 | 313 | 278 | 245 | 330 | 262 | 217 | 46 | 500 | 180 | 1 | 1 | 43486252 | 121 | -2.09 | 1.81 | 12 | 0.11 | -133.00 | 154.00 | 1099 | 20230920 | -74.70 | 266 | 20240705 | 4.51 | 610 | -54.43 | 20240108 | 266 | 4.51 | 20240705 | 899 | -69.08 | 20231005 | 266 | 4.51 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240930 | 120908 | 57 | 100.00 | KONEX | N | N | N | N | N | 288 | -25 | 5 | -7.99 | 5403543 | 19526 | 1300.00 | 348 | 348 | 267 | 359 | 267 | 313 | 276.74 | 0.00 | 0 | 0 | 381 | 346 | 313 | 278 | 245 | 330 | 262 | 217 | 46 | 500 | 180 | 1 | 1 | 43486252 | 125 | -2.17 | 1.87 | 12 | 0.04 | -133.00 | 154.00 | 1099 | 20230920 | -73.79 | 266 | 20240705 | 8.27 | 610 | -52.79 | 20240108 | 266 | 8.27 | 20240705 | 899 | -67.96 | 20231005 | 266 | 8.27 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240930 | 110906 | 57 | 100.00 | KONEX | N | N | N | N | N | 297 | -16 | 5 | -5.11 | 4277838 | 15362 | 1022.77 | 348 | 348 | 270 | 359 | 267 | 313 | 278.47 | 0.00 | 0 | 0 | 381 | 346 | 313 | 278 | 245 | 330 | 262 | 217 | 46 | 500 | 180 | 1 | 1 | 43486252 | 129 | -2.23 | 1.93 | 12 | 0.04 | -133.00 | 154.00 | 1099 | 20230920 | -72.98 | 266 | 20240705 | 11.65 | 610 | -51.31 | 20240108 | 266 | 11.65 | 20240705 | 899 | -66.96 | 20231005 | 266 | 11.65 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240930 | 100905 | 57 | 100.00 | KONEX | N | N | N | N | N | 308 | -5 | 5 | -1.60 | 3531473 | 12859 | 856.13 | 348 | 348 | 270 | 359 | 267 | 313 | 274.63 | 0.00 | 0 | 0 | 381 | 346 | 313 | 278 | 245 | 330 | 262 | 217 | 46 | 500 | 180 | 1 | 1 | 43486252 | 134 | -2.32 | 2.00 | 12 | 0.03 | -133.00 | 154.00 | 1099 | 20230920 | -71.97 | 266 | 20240705 | 15.79 | 610 | -49.51 | 20240108 | 266 | 15.79 | 20240705 | 899 | -65.74 | 20231005 | 266 | 15.79 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240930 | 090829 | 57 | 100.00 | KONEX | N | N | N | N | N | 348 | 35 | 2 | 11.18 | 1405436 | 5007 | 333.36 | 348 | 348 | 280 | 359 | 267 | 313 | 280.69 | 0.00 | 0 | 0 | 381 | 346 | 313 | 278 | 245 | 330 | 262 | 217 | 46 | 500 | 180 | 1 | 1 | 43486252 | 151 | -2.62 | 2.26 | 12 | 0.01 | -133.00 | 154.00 | 1099 | 20230920 | -68.33 | 266 | 20240705 | 30.83 | 610 | -42.95 | 20240108 | 266 | 30.83 | 20240705 | 899 | -61.29 | 20231005 | 266 | 30.83 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240927 | 160914 | 57 | 100.00 | KONEX | N | N | N | N | N | 313 | -7 | 5 | -2.19 | 479671 | 1502 | 21.10 | 348 | 348 | 280 | 368 | 272 | 320 | 319.35 | 0.00 | 0 | 0 | 344 | 331 | 316 | 303 | 288 | 324 | 296 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 136 | -2.35 | 2.03 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -71.52 | 266 | 20240705 | 17.67 | 610 | -48.69 | 20240108 | 266 | 17.67 | 20240705 | 1015 | -69.16 | 20230927 | 266 | 17.67 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240927 | 150914 | 57 | 100.00 | KONEX | N | N | N | N | N | 313 | -7 | 5 | -2.19 | 479671 | 1502 | 21.10 | 348 | 348 | 280 | 368 | 272 | 320 | 319.35 | 0.00 | 0 | 0 | 344 | 331 | 316 | 303 | 288 | 324 | 296 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 136 | -2.35 | 2.03 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -71.52 | 266 | 20240705 | 17.67 | 610 | -48.69 | 20240108 | 266 | 17.67 | 20240705 | 1015 | -69.16 | 20230927 | 266 | 17.67 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240927 | 140922 | 57 | 100.00 | KONEX | N | N | N | N | N | 313 | -7 | 5 | -2.19 | 479671 | 1502 | 21.10 | 348 | 348 | 280 | 368 | 272 | 320 | 319.35 | 0.00 | 0 | 0 | 344 | 331 | 316 | 303 | 288 | 324 | 296 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 136 | -2.35 | 2.03 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -71.52 | 266 | 20240705 | 17.67 | 610 | -48.69 | 20240108 | 266 | 17.67 | 20240705 | 1015 | -69.16 | 20230927 | 266 | 17.67 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240927 | 130914 | 57 | 100.00 | KONEX | N | N | N | N | N | 313 | -7 | 5 | -2.19 | 479671 | 1502 | 21.10 | 348 | 348 | 280 | 368 | 272 | 320 | 319.35 | 0.00 | 0 | 0 | 344 | 331 | 316 | 303 | 288 | 324 | 296 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 136 | -2.35 | 2.03 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -71.52 | 266 | 20240705 | 17.67 | 610 | -48.69 | 20240108 | 266 | 17.67 | 20240705 | 1015 | -69.16 | 20230927 | 266 | 17.67 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240927 | 120908 | 57 | 100.00 | KONEX | N | N | N | N | N | 280 | -40 | 5 | -12.50 | 479358 | 1501 | 21.08 | 348 | 348 | 280 | 368 | 272 | 320 | 319.36 | 0.00 | 0 | 0 | 344 | 331 | 316 | 303 | 288 | 324 | 296 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 122 | -2.11 | 1.82 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -74.52 | 266 | 20240705 | 5.26 | 610 | -54.10 | 20240108 | 266 | 5.26 | 20240705 | 1015 | -72.41 | 20230927 | 266 | 5.26 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240927 | 110913 | 57 | 100.00 | KONEX | N | N | N | N | N | 339 | 19 | 2 | 5.94 | 339348 | 1001 | 14.06 | 348 | 348 | 339 | 368 | 272 | 320 | 339.01 | 0.00 | 0 | 0 | 344 | 331 | 316 | 303 | 288 | 324 | 296 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 147 | -2.55 | 2.20 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -69.15 | 266 | 20240705 | 27.44 | 610 | -44.43 | 20240108 | 266 | 27.44 | 20240705 | 1015 | -66.60 | 20230927 | 266 | 27.44 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240927 | 100910 | 57 | 100.00 | KONEX | N | N | N | N | N | 339 | 19 | 2 | 5.94 | 339348 | 1001 | 14.06 | 348 | 348 | 339 | 368 | 272 | 320 | 339.01 | 0.00 | 0 | 0 | 344 | 331 | 316 | 303 | 288 | 324 | 296 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 147 | -2.55 | 2.20 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -69.15 | 266 | 20240705 | 27.44 | 610 | -44.43 | 20240108 | 266 | 27.44 | 20240705 | 1015 | -66.60 | 20230927 | 266 | 27.44 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240927 | 090913 | 57 | 100.00 | KONEX | N | N | N | N | N | 348 | 28 | 2 | 8.75 | 348 | 1 | 0.01 | 348 | 348 | 348 | 368 | 272 | 320 | 348.00 | 0.00 | 0 | 0 | 344 | 331 | 316 | 303 | 288 | 324 | 296 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 151 | -2.62 | 2.26 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -68.33 | 266 | 20240705 | 30.83 | 610 | -42.95 | 20240108 | 266 | 30.83 | 20240705 | 1015 | -65.71 | 20230927 | 266 | 30.83 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240926 | 160856 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -29 | 5 | -8.31 | 2152708 | 7120 | 777.29 | 329 | 329 | 301 | 401 | 297 | 349 | 302.35 | 0.00 | 0 | 0 | 396 | 372 | 334 | 310 | 272 | 353 | 291 | 217 | 52 | 500 | 200 | 1 | 1 | 43486252 | 139 | -2.41 | 2.08 | 12 | 0.02 | -133.00 | 154.00 | 1099 | 20230920 | -70.88 | 266 | 20240705 | 20.30 | 610 | -47.54 | 20240108 | 266 | 20.30 | 20240705 | 1015 | -68.47 | 20230927 | 266 | 20.30 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240926 | 150859 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -29 | 5 | -8.31 | 2152708 | 7120 | 777.29 | 329 | 329 | 301 | 401 | 297 | 349 | 302.35 | 0.00 | 0 | 0 | 396 | 372 | 334 | 310 | 272 | 353 | 291 | 217 | 52 | 500 | 200 | 1 | 1 | 43486252 | 139 | -2.41 | 2.08 | 12 | 0.02 | -133.00 | 154.00 | 1099 | 20230920 | -70.88 | 266 | 20240705 | 20.30 | 610 | -47.54 | 20240108 | 266 | 20.30 | 20240705 | 1015 | -68.47 | 20230927 | 266 | 20.30 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240926 | 140906 | 57 | 100.00 | KONEX | N | N | N | N | N | 323 | -26 | 5 | -7.45 | 2152068 | 7118 | 777.07 | 329 | 329 | 301 | 401 | 297 | 349 | 302.34 | 0.00 | 0 | 0 | 396 | 372 | 334 | 310 | 272 | 353 | 291 | 217 | 52 | 500 | 200 | 1 | 1 | 43486252 | 140 | -2.43 | 2.10 | 12 | 0.02 | -133.00 | 154.00 | 1099 | 20230920 | -70.61 | 266 | 20240705 | 21.43 | 610 | -47.05 | 20240108 | 266 | 21.43 | 20240705 | 1015 | -68.18 | 20230927 | 266 | 21.43 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240926 | 130905 | 57 | 100.00 | KONEX | N | N | N | N | N | 324 | -25 | 5 | -7.16 | 4267 | 13 | 1.42 | 329 | 329 | 324 | 401 | 297 | 349 | 328.23 | 0.00 | 0 | 0 | 396 | 372 | 334 | 310 | 272 | 353 | 291 | 217 | 52 | 500 | 200 | 1 | 1 | 43486252 | 141 | -2.44 | 2.10 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -70.52 | 266 | 20240705 | 21.80 | 610 | -46.89 | 20240108 | 266 | 21.80 | 20240705 | 1015 | -68.08 | 20230927 | 266 | 21.80 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240926 | 120907 | 57 | 100.00 | KONEX | N | N | N | N | N | 324 | -25 | 5 | -7.16 | 4267 | 13 | 1.42 | 329 | 329 | 324 | 401 | 297 | 349 | 328.23 | 0.00 | 0 | 0 | 396 | 372 | 334 | 310 | 272 | 353 | 291 | 217 | 52 | 500 | 200 | 1 | 1 | 43486252 | 141 | -2.44 | 2.10 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -70.52 | 266 | 20240705 | 21.80 | 610 | -46.89 | 20240108 | 266 | 21.80 | 20240705 | 1015 | -68.08 | 20230927 | 266 | 21.80 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240926 | 110906 | 57 | 100.00 | KONEX | N | N | N | N | N | 329 | -20 | 5 | -5.73 | 3619 | 11 | 1.20 | 329 | 329 | 329 | 401 | 297 | 349 | 329.00 | 0.00 | 0 | 0 | 396 | 372 | 334 | 310 | 272 | 353 | 291 | 217 | 52 | 500 | 200 | 1 | 1 | 43486252 | 143 | -2.47 | 2.14 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -70.06 | 266 | 20240705 | 23.68 | 610 | -46.07 | 20240108 | 266 | 23.68 | 20240705 | 1015 | -67.59 | 20230927 | 266 | 23.68 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240926 | 100907 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 401 | 297 | 349 | 0.00 | 0.00 | 0 | 0 | 396 | 372 | 334 | 310 | 272 | 353 | 291 | 217 | 52 | 500 | 200 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -68.24 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1015 | -65.62 | 20230927 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240926 | 090905 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 401 | 297 | 349 | 0.00 | 0.00 | 0 | 0 | 396 | 372 | 334 | 310 | 272 | 353 | 291 | 217 | 52 | 500 | 200 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230920 | -68.24 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1015 | -65.62 | 20230927 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240925 | 160855 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 33 | 2 | 10.44 | 288387 | 916 | 25.23 | 358 | 358 | 296 | 363 | 269 | 316 | 314.83 | 0.00 | 0 | 0 | 368 | 342 | 323 | 297 | 278 | 332 | 287 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -68.24 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1015 | -65.62 | 20230927 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240925 | 150902 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 33 | 2 | 10.44 | 288387 | 916 | 25.23 | 358 | 358 | 296 | 363 | 269 | 316 | 314.83 | 0.00 | 0 | 0 | 368 | 342 | 323 | 297 | 278 | 332 | 287 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -68.24 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1015 | -65.62 | 20230927 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240925 | 140904 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 33 | 2 | 10.44 | 288387 | 916 | 25.23 | 358 | 358 | 296 | 363 | 269 | 316 | 314.83 | 0.00 | 0 | 0 | 368 | 342 | 323 | 297 | 278 | 332 | 287 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -68.24 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1015 | -65.62 | 20230927 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240925 | 130902 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 33 | 2 | 10.44 | 288387 | 916 | 25.23 | 358 | 358 | 296 | 363 | 269 | 316 | 314.83 | 0.00 | 0 | 0 | 368 | 342 | 323 | 297 | 278 | 332 | 287 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -68.24 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1015 | -65.62 | 20230927 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240925 | 120903 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 33 | 2 | 10.44 | 288387 | 916 | 25.23 | 358 | 358 | 296 | 363 | 269 | 316 | 314.83 | 0.00 | 0 | 0 | 368 | 342 | 323 | 297 | 278 | 332 | 287 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -68.24 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1015 | -65.62 | 20230927 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240925 | 110859 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 33 | 2 | 10.44 | 288387 | 916 | 25.23 | 358 | 358 | 296 | 363 | 269 | 316 | 314.83 | 0.00 | 0 | 0 | 368 | 342 | 323 | 297 | 278 | 332 | 287 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -68.24 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1015 | -65.62 | 20230927 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240925 | 100856 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 33 | 2 | 10.44 | 288387 | 916 | 25.23 | 358 | 358 | 296 | 363 | 269 | 316 | 314.83 | 0.00 | 0 | 0 | 368 | 342 | 323 | 297 | 278 | 332 | 287 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -68.24 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1015 | -65.62 | 20230927 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240925 | 090906 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | -16 | 5 | -5.06 | 180187 | 606 | 16.69 | 358 | 358 | 296 | 363 | 269 | 316 | 297.34 | 0.00 | 0 | 0 | 368 | 342 | 323 | 297 | 278 | 332 | 287 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 130 | -2.26 | 1.95 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -72.70 | 266 | 20240705 | 12.78 | 610 | -50.82 | 20240108 | 266 | 12.78 | 20240705 | 1015 | -70.44 | 20230927 | 266 | 12.78 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240924 | 160855 | 57 | 100.00 | KONEX | N | N | N | N | N | 316 | -11 | 5 | -3.36 | 1122687 | 3630 | 60500.00 | 349 | 349 | 304 | 376 | 278 | 327 | 309.28 | 0.00 | 0 | 0 | 389 | 358 | 332 | 301 | 275 | 345 | 288 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 137 | -2.38 | 2.05 | 12 | 0.01 | -133.00 | 154.00 | 1099 | 20230914 | -71.25 | 266 | 20240705 | 18.80 | 610 | -48.20 | 20240108 | 266 | 18.80 | 20240705 | 1015 | -68.87 | 20230927 | 266 | 18.80 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240924 | 150857 | 57 | 100.00 | KONEX | N | N | N | N | N | 316 | -11 | 5 | -3.36 | 1122687 | 3630 | 60500.00 | 349 | 349 | 304 | 376 | 278 | 327 | 309.28 | 0.00 | 0 | 0 | 389 | 358 | 332 | 301 | 275 | 345 | 288 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 137 | -2.38 | 2.05 | 12 | 0.01 | -133.00 | 154.00 | 1099 | 20230914 | -71.25 | 266 | 20240705 | 18.80 | 610 | -48.20 | 20240108 | 266 | 18.80 | 20240705 | 1015 | -68.87 | 20230927 | 266 | 18.80 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240924 | 140845 | 57 | 100.00 | KONEX | N | N | N | N | N | 316 | -11 | 5 | -3.36 | 511614 | 1629 | 27150.00 | 349 | 349 | 304 | 376 | 278 | 327 | 314.07 | 0.00 | 0 | 0 | 389 | 358 | 332 | 301 | 275 | 345 | 288 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 137 | -2.38 | 2.05 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -71.25 | 266 | 20240705 | 18.80 | 610 | -48.20 | 20240108 | 266 | 18.80 | 20240705 | 1015 | -68.87 | 20230927 | 266 | 18.80 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240924 | 130856 | 57 | 100.00 | KONEX | N | N | N | N | N | 317 | -10 | 5 | -3.06 | 508770 | 1620 | 27000.00 | 349 | 349 | 304 | 376 | 278 | 327 | 314.06 | 0.00 | 0 | 0 | 389 | 358 | 332 | 301 | 275 | 345 | 288 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 138 | -2.38 | 2.06 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -71.16 | 266 | 20240705 | 19.17 | 610 | -48.03 | 20240108 | 266 | 19.17 | 20240705 | 1015 | -68.77 | 20230927 | 266 | 19.17 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240924 | 120849 | 57 | 100.00 | KONEX | N | N | N | N | N | 319 | -8 | 5 | -2.45 | 320264 | 1008 | 16800.00 | 349 | 349 | 304 | 376 | 278 | 327 | 317.72 | 0.00 | 0 | 0 | 389 | 358 | 332 | 301 | 275 | 345 | 288 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 139 | -2.40 | 2.07 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -70.97 | 266 | 20240705 | 19.92 | 610 | -47.70 | 20240108 | 266 | 19.92 | 20240705 | 1015 | -68.57 | 20230927 | 266 | 19.92 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240924 | 110856 | 57 | 100.00 | KONEX | N | N | N | N | N | 319 | -8 | 5 | -2.45 | 320264 | 1008 | 16800.00 | 349 | 349 | 304 | 376 | 278 | 327 | 317.72 | 0.00 | 0 | 0 | 389 | 358 | 332 | 301 | 275 | 345 | 288 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 139 | -2.40 | 2.07 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -70.97 | 266 | 20240705 | 19.92 | 610 | -47.70 | 20240108 | 266 | 19.92 | 20240705 | 1015 | -68.57 | 20230927 | 266 | 19.92 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240924 | 100856 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | 3 | 2 | 0.92 | 33164 | 108 | 1800.00 | 349 | 349 | 304 | 376 | 278 | 327 | 307.07 | 0.00 | 0 | 0 | 389 | 358 | 332 | 301 | 275 | 345 | 288 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 144 | -2.48 | 2.14 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -69.97 | 266 | 20240705 | 24.06 | 610 | -45.90 | 20240108 | 266 | 24.06 | 20240705 | 1015 | -67.49 | 20230927 | 266 | 24.06 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240924 | 090858 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 22 | 2 | 6.73 | 2094 | 6 | 100.00 | 349 | 349 | 349 | 376 | 278 | 327 | 349.00 | 0.00 | 0 | 0 | 389 | 358 | 332 | 301 | 275 | 345 | 288 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -68.24 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1015 | -65.62 | 20230927 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240923 | 160852 | 57 | 100.00 | KONEX | N | N | N | N | N | 327 | 6 | 2 | 1.87 | 1980 | 6 | 0.29 | 363 | 363 | 306 | 369 | 273 | 321 | 330.00 | 0.00 | 0 | 0 | 363 | 341 | 323 | 301 | 283 | 333 | 293 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 142 | -2.46 | 2.12 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -70.25 | 266 | 20240705 | 22.93 | 610 | -46.39 | 20240108 | 266 | 22.93 | 20240705 | 1015 | -67.78 | 20230927 | 266 | 22.93 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240923 | 150855 | 57 | 100.00 | KONEX | N | N | N | N | N | 327 | 6 | 2 | 1.87 | 1980 | 6 | 0.29 | 363 | 363 | 306 | 369 | 273 | 321 | 330.00 | 0.00 | 0 | 0 | 363 | 341 | 323 | 301 | 283 | 333 | 293 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 142 | -2.46 | 2.12 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -70.25 | 266 | 20240705 | 22.93 | 610 | -46.39 | 20240108 | 266 | 22.93 | 20240705 | 1015 | -67.78 | 20230927 | 266 | 22.93 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240923 | 140859 | 57 | 100.00 | KONEX | N | N | N | N | N | 327 | 6 | 2 | 1.87 | 1980 | 6 | 0.29 | 363 | 363 | 306 | 369 | 273 | 321 | 330.00 | 0.00 | 0 | 0 | 363 | 341 | 323 | 301 | 283 | 333 | 293 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 142 | -2.46 | 2.12 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -70.25 | 266 | 20240705 | 22.93 | 610 | -46.39 | 20240108 | 266 | 22.93 | 20240705 | 1015 | -67.78 | 20230927 | 266 | 22.93 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240923 | 130855 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | 9 | 2 | 2.80 | 999 | 3 | 0.15 | 363 | 363 | 306 | 369 | 273 | 321 | 333.00 | 0.00 | 0 | 0 | 363 | 341 | 323 | 301 | 283 | 333 | 293 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 144 | -2.48 | 2.14 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -69.97 | 266 | 20240705 | 24.06 | 610 | -45.90 | 20240108 | 266 | 24.06 | 20240705 | 1015 | -67.49 | 20230927 | 266 | 24.06 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240923 | 120855 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | 9 | 2 | 2.80 | 999 | 3 | 0.15 | 363 | 363 | 306 | 369 | 273 | 321 | 333.00 | 0.00 | 0 | 0 | 363 | 341 | 323 | 301 | 283 | 333 | 293 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 144 | -2.48 | 2.14 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -69.97 | 266 | 20240705 | 24.06 | 610 | -45.90 | 20240108 | 266 | 24.06 | 20240705 | 1015 | -67.49 | 20230927 | 266 | 24.06 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240923 | 110856 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | 9 | 2 | 2.80 | 999 | 3 | 0.15 | 363 | 363 | 306 | 369 | 273 | 321 | 333.00 | 0.00 | 0 | 0 | 363 | 341 | 323 | 301 | 283 | 333 | 293 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 144 | -2.48 | 2.14 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -69.97 | 266 | 20240705 | 24.06 | 610 | -45.90 | 20240108 | 266 | 24.06 | 20240705 | 1015 | -67.49 | 20230927 | 266 | 24.06 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240923 | 100854 | 57 | 100.00 | KONEX | N | N | N | N | N | 306 | -15 | 5 | -4.67 | 669 | 2 | 0.10 | 363 | 363 | 306 | 369 | 273 | 321 | 334.50 | 0.00 | 0 | 0 | 363 | 341 | 323 | 301 | 283 | 333 | 293 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 133 | -2.30 | 1.99 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -72.16 | 266 | 20240705 | 15.04 | 610 | -49.84 | 20240108 | 266 | 15.04 | 20240705 | 1015 | -69.85 | 20230927 | 266 | 15.04 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240923 | 090854 | 57 | 100.00 | KONEX | N | N | N | N | N | 363 | 42 | 2 | 13.08 | 363 | 1 | 0.05 | 363 | 363 | 363 | 369 | 273 | 321 | 363.00 | 0.00 | 0 | 0 | 363 | 341 | 323 | 301 | 283 | 333 | 293 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 158 | -2.73 | 2.36 | 12 | 0.00 | -133.00 | 154.00 | 1099 | 20230914 | -66.97 | 266 | 20240705 | 36.47 | 610 | -40.49 | 20240108 | 266 | 36.47 | 20240705 | 1015 | -64.24 | 20230927 | 266 | 36.47 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240913 | 160812 | 57 | 100.00 | KONEX | N | N | N | N | N | 329 | 15 | 2 | 4.78 | 3151625 | 9507 | 70.32 | 355 | 355 | 328 | 361 | 267 | 314 | 331.51 | 0.00 | 0 | 0 | 365 | 339 | 324 | 298 | 283 | 332 | 291 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 143 | -2.47 | 2.14 | 12 | 0.02 | -133.00 | 154.00 | 1490 | 20230907 | -77.92 | 266 | 20240705 | 23.68 | 610 | -46.07 | 20240108 | 266 | 23.68 | 20240705 | 1099 | -70.06 | 20230914 | 266 | 23.68 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240913 | 150818 | 57 | 100.00 | KONEX | N | N | N | N | N | 329 | 15 | 2 | 4.78 | 3151625 | 9507 | 70.32 | 355 | 355 | 328 | 361 | 267 | 314 | 331.51 | 0.00 | 0 | 0 | 365 | 339 | 324 | 298 | 283 | 332 | 291 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 143 | -2.47 | 2.14 | 12 | 0.02 | -133.00 | 154.00 | 1490 | 20230907 | -77.92 | 266 | 20240705 | 23.68 | 610 | -46.07 | 20240108 | 266 | 23.68 | 20240705 | 1099 | -70.06 | 20230914 | 266 | 23.68 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240913 | 140821 | 57 | 100.00 | KONEX | N | N | N | N | N | 337 | 23 | 2 | 7.32 | 176901 | 507 | 3.75 | 355 | 355 | 337 | 361 | 267 | 314 | 348.92 | 0.00 | 0 | 0 | 365 | 339 | 324 | 298 | 283 | 332 | 291 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 147 | -2.53 | 2.19 | 12 | 0.00 | -133.00 | 154.00 | 1490 | 20230907 | -77.38 | 266 | 20240705 | 26.69 | 610 | -44.75 | 20240108 | 266 | 26.69 | 20240705 | 1099 | -69.34 | 20230914 | 266 | 26.69 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240913 | 130816 | 57 | 100.00 | KONEX | N | N | N | N | N | 337 | 23 | 2 | 7.32 | 176901 | 507 | 3.75 | 355 | 355 | 337 | 361 | 267 | 314 | 348.92 | 0.00 | 0 | 0 | 365 | 339 | 324 | 298 | 283 | 332 | 291 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 147 | -2.53 | 2.19 | 12 | 0.00 | -133.00 | 154.00 | 1490 | 20230907 | -77.38 | 266 | 20240705 | 26.69 | 610 | -44.75 | 20240108 | 266 | 26.69 | 20240705 | 1099 | -69.34 | 20230914 | 266 | 26.69 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240913 | 120817 | 57 | 100.00 | KONEX | N | N | N | N | N | 337 | 23 | 2 | 7.32 | 176901 | 507 | 3.75 | 355 | 355 | 337 | 361 | 267 | 314 | 348.92 | 0.00 | 0 | 0 | 365 | 339 | 324 | 298 | 283 | 332 | 291 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 147 | -2.53 | 2.19 | 12 | 0.00 | -133.00 | 154.00 | 1490 | 20230907 | -77.38 | 266 | 20240705 | 26.69 | 610 | -44.75 | 20240108 | 266 | 26.69 | 20240705 | 1099 | -69.34 | 20230914 | 266 | 26.69 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240913 | 110818 | 57 | 100.00 | KONEX | N | N | N | N | N | 337 | 23 | 2 | 7.32 | 176901 | 507 | 3.75 | 355 | 355 | 337 | 361 | 267 | 314 | 348.92 | 0.00 | 0 | 0 | 365 | 339 | 324 | 298 | 283 | 332 | 291 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 147 | -2.53 | 2.19 | 12 | 0.00 | -133.00 | 154.00 | 1490 | 20230907 | -77.38 | 266 | 20240705 | 26.69 | 610 | -44.75 | 20240108 | 266 | 26.69 | 20240705 | 1099 | -69.34 | 20230914 | 266 | 26.69 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240913 | 100820 | 57 | 100.00 | KONEX | N | N | N | N | N | 337 | 23 | 2 | 7.32 | 176901 | 507 | 3.75 | 355 | 355 | 337 | 361 | 267 | 314 | 348.92 | 0.00 | 0 | 0 | 365 | 339 | 324 | 298 | 283 | 332 | 291 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 147 | -2.53 | 2.19 | 12 | 0.00 | -133.00 | 154.00 | 1490 | 20230907 | -77.38 | 266 | 20240705 | 26.69 | 610 | -44.75 | 20240108 | 266 | 26.69 | 20240705 | 1099 | -69.34 | 20230914 | 266 | 26.69 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240913 | 090823 | 57 | 100.00 | KONEX | N | N | N | N | N | 355 | 41 | 2 | 13.06 | 355 | 1 | 0.01 | 355 | 355 | 355 | 361 | 267 | 314 | 355.00 | 0.00 | 0 | 0 | 365 | 339 | 324 | 298 | 283 | 332 | 291 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 154 | -2.67 | 2.31 | 12 | 0.00 | -133.00 | 154.00 | 1490 | 20230907 | -76.17 | 266 | 20240705 | 33.46 | 610 | -41.80 | 20240108 | 266 | 33.46 | 20240705 | 1099 | -67.70 | 20230914 | 266 | 33.46 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240912 | 160804 | 57 | 100.00 | KONEX | N | N | N | N | N | 314 | -41 | 5 | -11.55 | 4217443 | 13520 | 142.87 | 350 | 350 | 309 | 408 | 302 | 355 | 311.94 | 0.00 | 0 | 0 | 383 | 368 | 345 | 330 | 307 | 357 | 319 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 137 | -2.36 | 2.04 | 12 | 0.03 | -133.00 | 154.00 | 1500 | 20230906 | -79.07 | 266 | 20240705 | 18.05 | 610 | -48.52 | 20240108 | 266 | 18.05 | 20240705 | 1099 | -71.43 | 20230914 | 266 | 18.05 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240912 | 150817 | 57 | 100.00 | KONEX | N | N | N | N | N | 324 | -31 | 5 | -8.73 | 3427583 | 11005 | 116.30 | 350 | 350 | 309 | 408 | 302 | 355 | 311.46 | 0.00 | 0 | 0 | 383 | 368 | 345 | 330 | 307 | 357 | 319 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 141 | -2.44 | 2.10 | 12 | 0.03 | -133.00 | 154.00 | 1500 | 20230906 | -78.40 | 266 | 20240705 | 21.80 | 610 | -46.89 | 20240108 | 266 | 21.80 | 20240705 | 1099 | -70.52 | 20230914 | 266 | 21.80 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240912 | 140819 | 57 | 100.00 | KONEX | N | N | N | N | N | 325 | -30 | 5 | -8.45 | 3426935 | 11003 | 116.27 | 350 | 350 | 309 | 408 | 302 | 355 | 311.45 | 0.00 | 0 | 0 | 383 | 368 | 345 | 330 | 307 | 357 | 319 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 141 | -2.44 | 2.11 | 12 | 0.03 | -133.00 | 154.00 | 1500 | 20230906 | -78.33 | 266 | 20240705 | 22.18 | 610 | -46.72 | 20240108 | 266 | 22.18 | 20240705 | 1099 | -70.43 | 20230914 | 266 | 22.18 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240912 | 130812 | 57 | 100.00 | KONEX | N | N | N | N | N | 327 | -28 | 5 | -7.89 | 3103560 | 10008 | 105.76 | 350 | 350 | 309 | 408 | 302 | 355 | 310.11 | 0.00 | 0 | 0 | 383 | 368 | 345 | 330 | 307 | 357 | 319 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 142 | -2.46 | 2.12 | 12 | 0.02 | -133.00 | 154.00 | 1500 | 20230906 | -78.20 | 266 | 20240705 | 22.93 | 610 | -46.39 | 20240108 | 266 | 22.93 | 20240705 | 1099 | -70.25 | 20230914 | 266 | 22.93 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240912 | 120812 | 57 | 100.00 | KONEX | N | N | N | N | N | 347 | -8 | 5 | -2.25 | 3101597 | 10002 | 105.70 | 350 | 350 | 309 | 408 | 302 | 355 | 310.10 | 0.00 | 0 | 0 | 383 | 368 | 345 | 330 | 307 | 357 | 319 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 151 | -2.61 | 2.25 | 12 | 0.02 | -133.00 | 154.00 | 1500 | 20230906 | -76.87 | 266 | 20240705 | 30.45 | 610 | -43.11 | 20240108 | 266 | 30.45 | 20240705 | 1099 | -68.43 | 20230914 | 266 | 30.45 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240912 | 110811 | 57 | 100.00 | KONEX | N | N | N | N | N | 347 | -8 | 5 | -2.25 | 3101597 | 10002 | 105.70 | 350 | 350 | 309 | 408 | 302 | 355 | 310.10 | 0.00 | 0 | 0 | 383 | 368 | 345 | 330 | 307 | 357 | 319 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 151 | -2.61 | 2.25 | 12 | 0.02 | -133.00 | 154.00 | 1500 | 20230906 | -76.87 | 266 | 20240705 | 30.45 | 610 | -43.11 | 20240108 | 266 | 30.45 | 20240705 | 1099 | -68.43 | 20230914 | 266 | 30.45 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240912 | 100813 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -5 | 5 | -1.41 | 350 | 1 | 0.01 | 350 | 350 | 350 | 408 | 302 | 355 | 350.00 | 0.00 | 0 | 0 | 383 | 368 | 345 | 330 | 307 | 357 | 319 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 152 | -2.63 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230906 | -76.67 | 266 | 20240705 | 31.58 | 610 | -42.62 | 20240108 | 266 | 31.58 | 20240705 | 1099 | -68.15 | 20230914 | 266 | 31.58 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240912 | 090813 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -5 | 5 | -1.41 | 350 | 1 | 0.01 | 350 | 350 | 350 | 408 | 302 | 355 | 350.00 | 0.00 | 0 | 0 | 383 | 368 | 345 | 330 | 307 | 357 | 319 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 152 | -2.63 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230906 | -76.67 | 266 | 20240705 | 31.58 | 610 | -42.62 | 20240108 | 266 | 31.58 | 20240705 | 1099 | -68.15 | 20230914 | 266 | 31.58 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240911 | 160754 | 57 | 100.00 | KONEX | N | N | N | N | N | 355 | 26 | 2 | 7.90 | 3150613 | 9463 | 413.95 | 360 | 360 | 322 | 378 | 280 | 329 | 332.94 | 0.00 | 0 | 0 | 410 | 369 | 337 | 296 | 264 | 353 | 280 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 154 | -2.67 | 2.31 | 12 | 0.02 | -133.00 | 154.00 | 1500 | 20230905 | -76.33 | 266 | 20240705 | 33.46 | 610 | -41.80 | 20240108 | 266 | 33.46 | 20240705 | 1234 | -71.23 | 20230911 | 266 | 33.46 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240911 | 150801 | 57 | 100.00 | KONEX | N | N | N | N | N | 358 | 29 | 2 | 8.81 | 2635508 | 8012 | 350.48 | 360 | 360 | 322 | 378 | 280 | 329 | 328.95 | 0.00 | 0 | 0 | 410 | 369 | 337 | 296 | 264 | 353 | 280 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 156 | -2.69 | 2.32 | 12 | 0.02 | -133.00 | 154.00 | 1500 | 20230905 | -76.13 | 266 | 20240705 | 34.59 | 610 | -41.31 | 20240108 | 266 | 34.59 | 20240705 | 1234 | -70.99 | 20230911 | 266 | 34.59 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240911 | 140802 | 57 | 100.00 | KONEX | N | N | N | N | N | 323 | -6 | 5 | -1.82 | 3594 | 11 | 0.48 | 360 | 360 | 323 | 378 | 280 | 329 | 326.73 | 0.00 | 0 | 0 | 410 | 369 | 337 | 296 | 264 | 353 | 280 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 140 | -2.43 | 2.10 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -78.47 | 266 | 20240705 | 21.43 | 610 | -47.05 | 20240108 | 266 | 21.43 | 20240705 | 1234 | -73.82 | 20230911 | 266 | 21.43 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240911 | 130759 | 57 | 100.00 | KONEX | N | N | N | N | N | 323 | -6 | 5 | -1.82 | 3594 | 11 | 0.48 | 360 | 360 | 323 | 378 | 280 | 329 | 326.73 | 0.00 | 0 | 0 | 410 | 369 | 337 | 296 | 264 | 353 | 280 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 140 | -2.43 | 2.10 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -78.47 | 266 | 20240705 | 21.43 | 610 | -47.05 | 20240108 | 266 | 21.43 | 20240705 | 1234 | -73.82 | 20230911 | 266 | 21.43 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240911 | 120804 | 57 | 100.00 | KONEX | N | N | N | N | N | 327 | -2 | 5 | -0.61 | 687 | 2 | 0.09 | 360 | 360 | 327 | 378 | 280 | 329 | 343.50 | 0.00 | 0 | 0 | 410 | 369 | 337 | 296 | 264 | 353 | 280 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 142 | -2.46 | 2.12 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -78.20 | 266 | 20240705 | 22.93 | 610 | -46.39 | 20240108 | 266 | 22.93 | 20240705 | 1234 | -73.50 | 20230911 | 266 | 22.93 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240911 | 110754 | 57 | 100.00 | KONEX | N | N | N | N | N | 360 | 31 | 2 | 9.42 | 360 | 1 | 0.04 | 360 | 360 | 360 | 378 | 280 | 329 | 360.00 | 0.00 | 0 | 0 | 410 | 369 | 337 | 296 | 264 | 353 | 280 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 157 | -2.71 | 2.34 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -76.00 | 266 | 20240705 | 35.34 | 610 | -40.98 | 20240108 | 266 | 35.34 | 20240705 | 1234 | -70.83 | 20230911 | 266 | 35.34 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240911 | 100752 | 57 | 100.00 | KONEX | N | N | N | N | N | 360 | 31 | 2 | 9.42 | 360 | 1 | 0.04 | 360 | 360 | 360 | 378 | 280 | 329 | 360.00 | 0.00 | 0 | 0 | 410 | 369 | 337 | 296 | 264 | 353 | 280 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 157 | -2.71 | 2.34 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -76.00 | 266 | 20240705 | 35.34 | 610 | -40.98 | 20240108 | 266 | 35.34 | 20240705 | 1234 | -70.83 | 20230911 | 266 | 35.34 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240911 | 090806 | 57 | 100.00 | KONEX | N | N | N | N | N | 360 | 31 | 2 | 9.42 | 360 | 1 | 0.04 | 360 | 360 | 360 | 378 | 280 | 329 | 360.00 | 0.00 | 0 | 0 | 410 | 369 | 337 | 296 | 264 | 353 | 280 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 157 | -2.71 | 2.34 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -76.00 | 266 | 20240705 | 35.34 | 610 | -40.98 | 20240108 | 266 | 35.34 | 20240705 | 1234 | -70.83 | 20230911 | 266 | 35.34 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240910 | 160755 | 57 | 100.00 | KONEX | N | N | N | N | N | 329 | 0 | 3 | 0.00 | 706042 | 2286 | 8.73 | 378 | 378 | 305 | 378 | 280 | 329 | 308.85 | 0.00 | 0 | 0 | 395 | 362 | 332 | 299 | 269 | 347 | 284 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 143 | -2.47 | 2.14 | 12 | 0.01 | -133.00 | 154.00 | 1500 | 20230905 | -78.07 | 266 | 20240705 | 23.68 | 610 | -46.07 | 20240108 | 266 | 23.68 | 20240705 | 1234 | -73.34 | 20230911 | 266 | 23.68 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240910 | 150803 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | 1 | 2 | 0.30 | 651428 | 2120 | 8.09 | 378 | 378 | 305 | 378 | 280 | 329 | 307.28 | 0.00 | 0 | 0 | 395 | 362 | 332 | 299 | 269 | 347 | 284 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 144 | -2.48 | 2.14 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -78.00 | 266 | 20240705 | 24.06 | 610 | -45.90 | 20240108 | 266 | 24.06 | 20240705 | 1234 | -73.26 | 20230911 | 266 | 24.06 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240910 | 140757 | 57 | 100.00 | KONEX | N | N | N | N | N | 337 | 8 | 2 | 2.43 | 5987 | 16 | 0.06 | 378 | 378 | 337 | 378 | 280 | 329 | 374.19 | 0.00 | 0 | 0 | 395 | 362 | 332 | 299 | 269 | 347 | 284 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 147 | -2.53 | 2.19 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -77.53 | 266 | 20240705 | 26.69 | 610 | -44.75 | 20240108 | 266 | 26.69 | 20240705 | 1234 | -72.69 | 20230911 | 266 | 26.69 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240910 | 130755 | 57 | 100.00 | KONEX | N | N | N | N | N | 359 | 30 | 2 | 9.12 | 5650 | 15 | 0.06 | 378 | 378 | 359 | 378 | 280 | 329 | 376.67 | 0.00 | 0 | 0 | 395 | 362 | 332 | 299 | 269 | 347 | 284 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 156 | -2.70 | 2.33 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -76.07 | 266 | 20240705 | 34.96 | 610 | -41.15 | 20240108 | 266 | 34.96 | 20240705 | 1234 | -70.91 | 20230911 | 266 | 34.96 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240910 | 120756 | 57 | 100.00 | KONEX | N | N | N | N | N | 377 | 48 | 2 | 14.59 | 5291 | 14 | 0.05 | 378 | 378 | 377 | 378 | 280 | 329 | 377.93 | 0.00 | 0 | 0 | 395 | 362 | 332 | 299 | 269 | 347 | 284 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 164 | -2.83 | 2.45 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -74.87 | 266 | 20240705 | 41.73 | 610 | -38.20 | 20240108 | 266 | 41.73 | 20240705 | 1234 | -69.45 | 20230911 | 266 | 41.73 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240910 | 110754 | 57 | 100.00 | KONEX | N | N | N | N | N | 377 | 48 | 2 | 14.59 | 5291 | 14 | 0.05 | 378 | 378 | 377 | 378 | 280 | 329 | 377.93 | 0.00 | 0 | 0 | 395 | 362 | 332 | 299 | 269 | 347 | 284 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 164 | -2.83 | 2.45 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -74.87 | 266 | 20240705 | 41.73 | 610 | -38.20 | 20240108 | 266 | 41.73 | 20240705 | 1234 | -69.45 | 20230911 | 266 | 41.73 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240910 | 100759 | 57 | 100.00 | KONEX | N | N | N | N | N | 377 | 48 | 2 | 14.59 | 5291 | 14 | 0.05 | 378 | 378 | 377 | 378 | 280 | 329 | 377.93 | 0.00 | 0 | 0 | 395 | 362 | 332 | 299 | 269 | 347 | 284 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 164 | -2.83 | 2.45 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -74.87 | 266 | 20240705 | 41.73 | 610 | -38.20 | 20240108 | 266 | 41.73 | 20240705 | 1234 | -69.45 | 20230911 | 266 | 41.73 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240910 | 090755 | 57 | 100.00 | KONEX | N | N | N | N | N | 378 | 49 | 1 | 14.89 | 4914 | 13 | 0.05 | 378 | 378 | 378 | 378 | 280 | 329 | 378.00 | 0.00 | 0 | 0 | 395 | 362 | 332 | 299 | 269 | 347 | 284 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 164 | -2.84 | 2.45 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -74.80 | 266 | 20240705 | 42.11 | 610 | -38.03 | 20240108 | 266 | 42.11 | 20240705 | 1234 | -69.37 | 20230911 | 266 | 42.11 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240909 | 160740 | 57 | 100.00 | KONEX | N | N | N | N | N | 329 | 1 | 2 | 0.30 | 8228745 | 26196 | 120.77 | 365 | 365 | 302 | 377 | 279 | 328 | 314.12 | 0.00 | 0 | 0 | 428 | 377 | 339 | 288 | 250 | 359 | 270 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 143 | -2.47 | 2.14 | 12 | 0.06 | -133.00 | 154.00 | 1500 | 20230905 | -78.07 | 266 | 20240705 | 23.68 | 610 | -46.07 | 20240108 | 266 | 23.68 | 20240705 | 1234 | -73.34 | 20230911 | 266 | 23.68 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240909 | 150749 | 57 | 100.00 | KONEX | N | N | N | N | N | 343 | 15 | 2 | 4.57 | 8228416 | 26195 | 120.77 | 365 | 365 | 302 | 377 | 279 | 328 | 314.12 | 0.00 | 0 | 0 | 428 | 377 | 339 | 288 | 250 | 359 | 270 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 149 | -2.58 | 2.23 | 12 | 0.06 | -133.00 | 154.00 | 1500 | 20230905 | -77.13 | 266 | 20240705 | 28.95 | 610 | -43.77 | 20240108 | 266 | 28.95 | 20240705 | 1234 | -72.20 | 20230911 | 266 | 28.95 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240909 | 140751 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -8 | 5 | -2.44 | 6352128 | 20416 | 94.13 | 365 | 365 | 302 | 377 | 279 | 328 | 311.13 | 0.00 | 0 | 0 | 428 | 377 | 339 | 288 | 250 | 359 | 270 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 139 | -2.41 | 2.08 | 12 | 0.05 | -133.00 | 154.00 | 1500 | 20230905 | -78.67 | 266 | 20240705 | 20.30 | 610 | -47.54 | 20240108 | 266 | 20.30 | 20240705 | 1234 | -74.07 | 20230911 | 266 | 20.30 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240909 | 130745 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -8 | 5 | -2.44 | 6352128 | 20416 | 94.13 | 365 | 365 | 302 | 377 | 279 | 328 | 311.13 | 0.00 | 0 | 0 | 428 | 377 | 339 | 288 | 250 | 359 | 270 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 139 | -2.41 | 2.08 | 12 | 0.05 | -133.00 | 154.00 | 1500 | 20230905 | -78.67 | 266 | 20240705 | 20.30 | 610 | -47.54 | 20240108 | 266 | 20.30 | 20240705 | 1234 | -74.07 | 20230911 | 266 | 20.30 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240909 | 120744 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -8 | 5 | -2.44 | 6348928 | 20406 | 94.08 | 365 | 365 | 302 | 377 | 279 | 328 | 311.13 | 0.00 | 0 | 0 | 428 | 377 | 339 | 288 | 250 | 359 | 270 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 139 | -2.41 | 2.08 | 12 | 0.05 | -133.00 | 154.00 | 1500 | 20230905 | -78.67 | 266 | 20240705 | 20.30 | 610 | -47.54 | 20240108 | 266 | 20.30 | 20240705 | 1234 | -74.07 | 20230911 | 266 | 20.30 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240909 | 110744 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -8 | 5 | -2.44 | 4484771 | 14393 | 66.36 | 365 | 365 | 302 | 377 | 279 | 328 | 311.59 | 0.00 | 0 | 0 | 428 | 377 | 339 | 288 | 250 | 359 | 270 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 139 | -2.41 | 2.08 | 12 | 0.03 | -133.00 | 154.00 | 1500 | 20230905 | -78.67 | 266 | 20240705 | 20.30 | 610 | -47.54 | 20240108 | 266 | 20.30 | 20240705 | 1234 | -74.07 | 20230911 | 266 | 20.30 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240909 | 100748 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | 21 | 2 | 6.40 | 593673 | 1657 | 7.64 | 365 | 365 | 302 | 377 | 279 | 328 | 358.28 | 0.00 | 0 | 0 | 428 | 377 | 339 | 288 | 250 | 359 | 270 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -76.73 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1234 | -71.72 | 20230911 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240909 | 090743 | 57 | 100.00 | KONEX | N | N | N | N | N | 365 | 37 | 2 | 11.28 | 365 | 1 | 0.00 | 365 | 365 | 365 | 377 | 279 | 328 | 365.00 | 0.00 | 0 | 0 | 428 | 377 | 339 | 288 | 250 | 359 | 270 | 217 | 49 | 500 | 190 | 1 | 1 | 43486252 | 159 | -2.74 | 2.37 | 12 | 0.00 | -133.00 | 154.00 | 1500 | 20230905 | -75.67 | 266 | 20240705 | 37.22 | 610 | -40.16 | 20240108 | 266 | 37.22 | 20240705 | 1234 | -70.42 | 20230911 | 266 | 37.22 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240906 | 160733 | 57 | 100.00 | KONEX | N | N | N | N | N | 328 | -17 | 5 | -4.93 | 6660461 | 21690 | 139.58 | 390 | 390 | 301 | 396 | 294 | 345 | 307.08 | 0.00 | 0 | 0 | 425 | 385 | 350 | 310 | 275 | 367 | 292 | 217 | 51 | 500 | 200 | 1 | 1 | 43486252 | 143 | -2.47 | 2.13 | 12 | 0.05 | -133.00 | 154.00 | 1680 | 20230831 | -80.48 | 266 | 20240705 | 23.31 | 610 | -46.23 | 20240108 | 266 | 23.31 | 20240705 | 1500 | -78.13 | 20230906 | 266 | 23.31 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240906 | 150745 | 57 | 100.00 | KONEX | N | N | N | N | N | 328 | -17 | 5 | -4.93 | 6660461 | 21690 | 139.58 | 390 | 390 | 301 | 396 | 294 | 345 | 307.08 | 0.00 | 0 | 0 | 425 | 385 | 350 | 310 | 275 | 367 | 292 | 217 | 51 | 500 | 200 | 1 | 1 | 43486252 | 143 | -2.47 | 2.13 | 12 | 0.05 | -133.00 | 154.00 | 1680 | 20230831 | -80.48 | 266 | 20240705 | 23.31 | 610 | -46.23 | 20240108 | 266 | 23.31 | 20240705 | 1500 | -78.13 | 20230906 | 266 | 23.31 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240906 | 140753 | 57 | 100.00 | KONEX | N | N | N | N | N | 328 | -17 | 5 | -4.93 | 6625662 | 21583 | 138.90 | 390 | 390 | 301 | 396 | 294 | 345 | 306.99 | 0.00 | 0 | 0 | 425 | 385 | 350 | 310 | 275 | 367 | 292 | 217 | 51 | 500 | 200 | 1 | 1 | 43486252 | 143 | -2.47 | 2.13 | 12 | 0.05 | -133.00 | 154.00 | 1680 | 20230831 | -80.48 | 266 | 20240705 | 23.31 | 610 | -46.23 | 20240108 | 266 | 23.31 | 20240705 | 1500 | -78.13 | 20230906 | 266 | 23.31 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240906 | 130744 | 57 | 100.00 | KONEX | N | N | N | N | N | 329 | -16 | 5 | -4.64 | 6624350 | 21579 | 138.87 | 390 | 390 | 301 | 396 | 294 | 345 | 306.98 | 0.00 | 0 | 0 | 425 | 385 | 350 | 310 | 275 | 367 | 292 | 217 | 51 | 500 | 200 | 1 | 1 | 43486252 | 143 | -2.47 | 2.14 | 12 | 0.05 | -133.00 | 154.00 | 1680 | 20230831 | -80.42 | 266 | 20240705 | 23.68 | 610 | -46.07 | 20240108 | 266 | 23.68 | 20240705 | 1500 | -78.07 | 20230906 | 266 | 23.68 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240906 | 120745 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -25 | 5 | -7.25 | 3201361 | 10577 | 68.07 | 390 | 390 | 301 | 396 | 294 | 345 | 302.67 | 0.00 | 0 | 0 | 425 | 385 | 350 | 310 | 275 | 367 | 292 | 217 | 51 | 500 | 200 | 1 | 1 | 43486252 | 139 | -2.41 | 2.08 | 12 | 0.02 | -133.00 | 154.00 | 1680 | 20230831 | -80.95 | 266 | 20240705 | 20.30 | 610 | -47.54 | 20240108 | 266 | 20.30 | 20240705 | 1500 | -78.67 | 20230906 | 266 | 20.30 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240906 | 110748 | 57 | 100.00 | KONEX | N | N | N | N | N | 358 | 13 | 2 | 3.77 | 41768 | 112 | 0.72 | 390 | 390 | 302 | 396 | 294 | 345 | 372.93 | 0.00 | 0 | 0 | 425 | 385 | 350 | 310 | 275 | 367 | 292 | 217 | 51 | 500 | 200 | 1 | 1 | 43486252 | 156 | -2.69 | 2.32 | 12 | 0.00 | -133.00 | 154.00 | 1680 | 20230831 | -78.69 | 266 | 20240705 | 34.59 | 610 | -41.31 | 20240108 | 266 | 34.59 | 20240705 | 1500 | -76.13 | 20230906 | 266 | 34.59 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240906 | 100743 | 57 | 100.00 | KONEX | N | N | N | N | N | 358 | 13 | 2 | 3.77 | 41768 | 112 | 0.72 | 390 | 390 | 302 | 396 | 294 | 345 | 372.93 | 0.00 | 0 | 0 | 425 | 385 | 350 | 310 | 275 | 367 | 292 | 217 | 51 | 500 | 200 | 1 | 1 | 43486252 | 156 | -2.69 | 2.32 | 12 | 0.00 | -133.00 | 154.00 | 1680 | 20230831 | -78.69 | 266 | 20240705 | 34.59 | 610 | -41.31 | 20240108 | 266 | 34.59 | 20240705 | 1500 | -76.13 | 20230906 | 266 | 34.59 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240906 | 090745 | 57 | 100.00 | KONEX | N | N | N | N | N | 380 | 35 | 2 | 10.14 | 38390 | 101 | 0.65 | 390 | 390 | 380 | 396 | 294 | 345 | 380.10 | 0.00 | 0 | 0 | 425 | 385 | 350 | 310 | 275 | 367 | 292 | 217 | 51 | 500 | 200 | 1 | 1 | 43486252 | 165 | -2.86 | 2.47 | 12 | 0.00 | -133.00 | 154.00 | 1680 | 20230831 | -77.38 | 266 | 20240705 | 42.86 | 610 | -37.70 | 20240108 | 266 | 42.86 | 20240705 | 1500 | -74.67 | 20230906 | 266 | 42.86 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240905 | 160732 | 57 | 100.00 | KONEX | N | N | N | N | N | 345 | -10 | 5 | -2.82 | 5177106 | 15539 | 140.61 | 360 | 390 | 315 | 408 | 302 | 355 | 333.17 | 0.00 | 0 | 0 | 367 | 361 | 354 | 348 | 341 | 364 | 351 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 150 | -2.59 | 2.24 | 12 | 0.04 | -133.00 | 154.00 | 1680 | 20230831 | -79.46 | 266 | 20240705 | 29.70 | 610 | -43.44 | 20240108 | 266 | 29.70 | 20240705 | 1500 | -77.00 | 20230905 | 266 | 29.70 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240905 | 150745 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | -6 | 5 | -1.69 | 5004606 | 15039 | 136.09 | 360 | 390 | 315 | 408 | 302 | 355 | 332.78 | 0.00 | 0 | 0 | 367 | 361 | 354 | 348 | 341 | 364 | 351 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 152 | -2.62 | 2.27 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -79.23 | 266 | 20240705 | 31.20 | 610 | -42.79 | 20240108 | 266 | 31.20 | 20240705 | 1500 | -76.73 | 20230905 | 266 | 31.20 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240905 | 140741 | 57 | 100.00 | KONEX | N | N | N | N | N | 352 | -3 | 5 | -0.85 | 5000442 | 15027 | 135.98 | 360 | 390 | 315 | 408 | 302 | 355 | 332.76 | 0.00 | 0 | 0 | 367 | 361 | 354 | 348 | 341 | 364 | 351 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 153 | -2.65 | 2.29 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -79.05 | 266 | 20240705 | 32.33 | 610 | -42.30 | 20240108 | 266 | 32.33 | 20240705 | 1500 | -76.53 | 20230905 | 266 | 32.33 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240905 | 130743 | 57 | 100.00 | KONEX | N | N | N | N | N | 352 | -3 | 5 | -0.85 | 5000442 | 15027 | 135.98 | 360 | 390 | 315 | 408 | 302 | 355 | 332.76 | 0.00 | 0 | 0 | 367 | 361 | 354 | 348 | 341 | 364 | 351 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 153 | -2.65 | 2.29 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -79.05 | 266 | 20240705 | 32.33 | 610 | -42.30 | 20240108 | 266 | 32.33 | 20240705 | 1500 | -76.53 | 20230905 | 266 | 32.33 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240905 | 120740 | 57 | 100.00 | KONEX | N | N | N | N | N | 354 | -1 | 5 | -0.28 | 5000090 | 15026 | 135.97 | 360 | 390 | 315 | 408 | 302 | 355 | 332.76 | 0.00 | 0 | 0 | 367 | 361 | 354 | 348 | 341 | 364 | 351 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 154 | -2.66 | 2.30 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -78.93 | 266 | 20240705 | 33.08 | 610 | -41.97 | 20240108 | 266 | 33.08 | 20240705 | 1500 | -76.40 | 20230905 | 266 | 33.08 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240905 | 110737 | 57 | 100.00 | KONEX | N | N | N | N | N | 354 | -1 | 5 | -0.28 | 5000090 | 15026 | 135.97 | 360 | 390 | 315 | 408 | 302 | 355 | 332.76 | 0.00 | 0 | 0 | 367 | 361 | 354 | 348 | 341 | 364 | 351 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 154 | -2.66 | 2.30 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -78.93 | 266 | 20240705 | 33.08 | 610 | -41.97 | 20240108 | 266 | 33.08 | 20240705 | 1500 | -76.40 | 20230905 | 266 | 33.08 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240905 | 100737 | 57 | 100.00 | KONEX | N | N | N | N | N | 390 | 35 | 2 | 9.86 | 1817890 | 5015 | 45.38 | 360 | 390 | 350 | 408 | 302 | 355 | 362.49 | 0.00 | 0 | 0 | 367 | 361 | 354 | 348 | 341 | 364 | 351 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 170 | -2.93 | 2.53 | 12 | 0.01 | -133.00 | 154.00 | 1680 | 20230831 | -76.79 | 266 | 20240705 | 46.62 | 610 | -36.07 | 20240108 | 266 | 46.62 | 20240705 | 1500 | -74.00 | 20230905 | 266 | 46.62 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240905 | 090744 | 57 | 100.00 | KONEX | N | N | N | N | N | 360 | 5 | 2 | 1.41 | 1800 | 5 | 0.05 | 360 | 360 | 360 | 408 | 302 | 355 | 360.00 | 0.00 | 0 | 0 | 367 | 361 | 354 | 348 | 341 | 364 | 351 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 157 | -2.71 | 2.34 | 12 | 0.00 | -133.00 | 154.00 | 1680 | 20230831 | -78.57 | 266 | 20240705 | 35.34 | 610 | -40.98 | 20240108 | 266 | 35.34 | 20240705 | 1500 | -76.00 | 20230905 | 266 | 35.34 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240904 | 160725 | 57 | 100.00 | KONEX | N | N | N | N | N | 355 | -3 | 5 | -0.84 | 3887155 | 11051 | 66.17 | 350 | 360 | 347 | 411 | 305 | 358 | 351.75 | 0.00 | 0 | 0 | 396 | 376 | 338 | 318 | 280 | 387 | 329 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 154 | -2.67 | 2.31 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -78.87 | 266 | 20240705 | 33.46 | 610 | -41.80 | 20240108 | 266 | 33.46 | 20240705 | 1500 | -76.33 | 20230905 | 266 | 33.46 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240904 | 150731 | 57 | 100.00 | KONEX | N | N | N | N | N | 355 | -3 | 5 | -0.84 | 3887155 | 11051 | 66.17 | 350 | 360 | 347 | 411 | 305 | 358 | 351.75 | 0.00 | 0 | 0 | 396 | 376 | 338 | 318 | 280 | 387 | 329 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 154 | -2.67 | 2.31 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -78.87 | 266 | 20240705 | 33.46 | 610 | -41.80 | 20240108 | 266 | 33.46 | 20240705 | 1500 | -76.33 | 20230905 | 266 | 33.46 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240904 | 140734 | 57 | 100.00 | KONEX | N | N | N | N | N | 355 | -3 | 5 | -0.84 | 3884315 | 11043 | 66.12 | 350 | 360 | 347 | 411 | 305 | 358 | 351.74 | 0.00 | 0 | 0 | 396 | 376 | 338 | 318 | 280 | 387 | 329 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 154 | -2.67 | 2.31 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -78.87 | 266 | 20240705 | 33.46 | 610 | -41.80 | 20240108 | 266 | 33.46 | 20240705 | 1500 | -76.33 | 20230905 | 266 | 33.46 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240904 | 130732 | 57 | 100.00 | KONEX | N | N | N | N | N | 355 | -3 | 5 | -0.84 | 3883960 | 11042 | 66.12 | 350 | 360 | 347 | 411 | 305 | 358 | 351.74 | 0.00 | 0 | 0 | 396 | 376 | 338 | 318 | 280 | 387 | 329 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 154 | -2.67 | 2.31 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -78.87 | 266 | 20240705 | 33.46 | 610 | -41.80 | 20240108 | 266 | 33.46 | 20240705 | 1500 | -76.33 | 20230905 | 266 | 33.46 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240904 | 120730 | 57 | 100.00 | KONEX | N | N | N | N | N | 355 | -3 | 5 | -0.84 | 3883960 | 11042 | 66.12 | 350 | 360 | 347 | 411 | 305 | 358 | 351.74 | 0.00 | 0 | 0 | 396 | 376 | 338 | 318 | 280 | 387 | 329 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 154 | -2.67 | 2.31 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -78.87 | 266 | 20240705 | 33.46 | 610 | -41.80 | 20240108 | 266 | 33.46 | 20240705 | 1500 | -76.33 | 20230905 | 266 | 33.46 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240904 | 110728 | 57 | 100.00 | KONEX | N | N | N | N | N | 360 | 2 | 2 | 0.56 | 3883605 | 11041 | 66.11 | 350 | 360 | 347 | 411 | 305 | 358 | 351.74 | 0.00 | 0 | 0 | 396 | 376 | 338 | 318 | 280 | 387 | 329 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 157 | -2.71 | 2.34 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -78.57 | 266 | 20240705 | 35.34 | 610 | -40.98 | 20240108 | 266 | 35.34 | 20240705 | 1500 | -76.00 | 20230905 | 266 | 35.34 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240904 | 100730 | 57 | 100.00 | KONEX | N | N | N | N | N | 360 | 2 | 2 | 0.56 | 3883605 | 11041 | 66.11 | 350 | 360 | 347 | 411 | 305 | 358 | 351.74 | 0.00 | 0 | 0 | 396 | 376 | 338 | 318 | 280 | 387 | 329 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 157 | -2.71 | 2.34 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -78.57 | 266 | 20240705 | 35.34 | 610 | -40.98 | 20240108 | 266 | 35.34 | 20240705 | 1500 | -76.00 | 20230905 | 266 | 35.34 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240904 | 090733 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -8 | 5 | -2.23 | 14350 | 41 | 0.25 | 350 | 350 | 350 | 411 | 305 | 358 | 350.00 | 0.00 | 0 | 0 | 396 | 376 | 338 | 318 | 280 | 387 | 329 | 217 | 53 | 500 | 210 | 1 | 1 | 43486252 | 152 | -2.63 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1680 | 20230831 | -79.17 | 266 | 20240705 | 31.58 | 610 | -42.62 | 20240108 | 266 | 31.58 | 20240705 | 1500 | -76.67 | 20230905 | 266 | 31.58 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240903 | 160719 | 57 | 100.00 | KONEX | N | N | N | N | N | 358 | 33 | 2 | 10.15 | 5593687 | 16701 | 138.91 | 350 | 358 | 300 | 373 | 277 | 325 | 334.93 | 0.00 | 0 | 0 | 370 | 347 | 336 | 313 | 302 | 342 | 308 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 156 | -2.69 | 2.32 | 12 | 0.04 | -133.00 | 154.00 | 1680 | 20230831 | -78.69 | 266 | 20240705 | 34.59 | 610 | -41.31 | 20240108 | 266 | 34.59 | 20240705 | 1500 | -76.13 | 20230905 | 266 | 34.59 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240903 | 150726 | 57 | 100.00 | KONEX | N | N | N | N | N | 358 | 33 | 2 | 10.15 | 5593687 | 16701 | 138.91 | 350 | 358 | 300 | 373 | 277 | 325 | 334.93 | 0.00 | 0 | 0 | 370 | 347 | 336 | 313 | 302 | 342 | 308 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 156 | -2.69 | 2.32 | 12 | 0.04 | -133.00 | 154.00 | 1680 | 20230831 | -78.69 | 266 | 20240705 | 34.59 | 610 | -41.31 | 20240108 | 266 | 34.59 | 20240705 | 1500 | -76.13 | 20230905 | 266 | 34.59 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240903 | 140727 | 57 | 100.00 | KONEX | N | N | N | N | N | 358 | 33 | 2 | 10.15 | 5593687 | 16701 | 138.91 | 350 | 358 | 300 | 373 | 277 | 325 | 334.93 | 0.00 | 0 | 0 | 370 | 347 | 336 | 313 | 302 | 342 | 308 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 156 | -2.69 | 2.32 | 12 | 0.04 | -133.00 | 154.00 | 1680 | 20230831 | -78.69 | 266 | 20240705 | 34.59 | 610 | -41.31 | 20240108 | 266 | 34.59 | 20240705 | 1500 | -76.13 | 20230905 | 266 | 34.59 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240903 | 130726 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | -25 | 5 | -7.69 | 2882438 | 8806 | 73.24 | 350 | 350 | 300 | 373 | 277 | 325 | 327.33 | 0.00 | 0 | 0 | 370 | 347 | 336 | 313 | 302 | 342 | 308 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 130 | -2.26 | 1.95 | 12 | 0.02 | -133.00 | 154.00 | 1680 | 20230831 | -82.14 | 266 | 20240705 | 12.78 | 610 | -50.82 | 20240108 | 266 | 12.78 | 20240705 | 1500 | -80.00 | 20230905 | 266 | 12.78 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20240903 | 120717 | 57 | 100.00 | KONEX | N | N | N | N | N | 329 | 4 | 2 | 1.23 | 2882138 | 8805 | 73.23 | 350 | 350 | 325 | 373 | 277 | 325 | 327.33 | 0.00 | 0 | 0 | 370 | 347 | 336 | 313 | 302 | 342 | 308 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 143 | -2.47 | 2.14 | 12 | 0.02 | -133.00 | 154.00 | 1680 | 20230831 | -80.42 | 266 | 20240705 | 23.68 | 610 | -46.07 | 20240108 | 266 | 23.68 | 20240705 | 1500 | -78.07 | 20230905 | 266 | 23.68 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20240903 | 110716 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | 5 | 2 | 1.54 | 331750 | 1005 | 8.36 | 350 | 350 | 330 | 373 | 277 | 325 | 330.10 | 0.00 | 0 | 0 | 370 | 347 | 336 | 313 | 302 | 342 | 308 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 144 | -2.48 | 2.14 | 12 | 0.00 | -133.00 | 154.00 | 1680 | 20230831 | -80.36 | 266 | 20240705 | 24.06 | 610 | -45.90 | 20240108 | 266 | 24.06 | 20240705 | 1500 | -78.00 | 20230905 | 266 | 24.06 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20240903 | 100718 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | 5 | 2 | 1.54 | 331750 | 1005 | 8.36 | 350 | 350 | 330 | 373 | 277 | 325 | 330.10 | 0.00 | 0 | 0 | 370 | 347 | 336 | 313 | 302 | 342 | 308 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 144 | -2.48 | 2.14 | 12 | 0.00 | -133.00 | 154.00 | 1680 | 20230831 | -80.36 | 266 | 20240705 | 24.06 | 610 | -45.90 | 20240108 | 266 | 24.06 | 20240705 | 1500 | -78.00 | 20230905 | 266 | 24.06 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20240903 | 090719 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 25 | 2 | 7.69 | 1750 | 5 | 0.04 | 350 | 350 | 350 | 373 | 277 | 325 | 350.00 | 0.00 | 0 | 0 | 370 | 347 | 336 | 313 | 302 | 342 | 308 | 217 | 48 | 500 | 190 | 1 | 1 | 43486252 | 152 | -2.63 | 2.27 | 12 | 0.00 | -133.00 | 154.00 | 1680 | 20230831 | -79.17 | 266 | 20240705 | 31.58 | 610 | -42.62 | 20240108 | 266 | 31.58 | 20240705 | 1500 | -76.67 | 20230905 | 266 | 31.58 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20240902 | 160711 | 57 | 100.00 | KONEX | N | N | N | N | N | 325 | 10 | 2 | 3.17 | 4040346 | 12023 | 145.93 | 359 | 359 | 325 | 362 | 268 | 315 | 336.05 | 0.00 | 0 | 0 | 358 | 336 | 319 | 297 | 280 | 328 | 289 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 141 | -2.44 | 2.11 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -80.65 | 266 | 20240705 | 22.18 | 610 | -46.72 | 20240108 | 266 | 22.18 | 20240705 | 1500 | -78.33 | 20230905 | 266 | 22.18 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20240902 | 150723 | 57 | 100.00 | KONEX | N | N | N | N | N | 328 | 13 | 2 | 4.13 | 3715021 | 11022 | 133.78 | 359 | 359 | 328 | 362 | 268 | 315 | 337.06 | 0.00 | 0 | 0 | 358 | 336 | 319 | 297 | 280 | 328 | 289 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 143 | -2.47 | 2.13 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -80.48 | 266 | 20240705 | 23.31 | 610 | -46.23 | 20240108 | 266 | 23.31 | 20240705 | 1500 | -78.13 | 20230905 | 266 | 23.31 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20240902 | 140720 | 57 | 100.00 | KONEX | N | N | N | N | N | 328 | 13 | 2 | 4.13 | 3715021 | 11022 | 133.78 | 359 | 359 | 328 | 362 | 268 | 315 | 337.06 | 0.00 | 0 | 0 | 358 | 336 | 319 | 297 | 280 | 328 | 289 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 143 | -2.47 | 2.13 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -80.48 | 266 | 20240705 | 23.31 | 610 | -46.23 | 20240108 | 266 | 23.31 | 20240705 | 1500 | -78.13 | 20230905 | 266 | 23.31 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20240902 | 130717 | 57 | 100.00 | KONEX | N | N | N | N | N | 328 | 13 | 2 | 4.13 | 3715021 | 11022 | 133.78 | 359 | 359 | 328 | 362 | 268 | 315 | 337.06 | 0.00 | 0 | 0 | 358 | 336 | 319 | 297 | 280 | 328 | 289 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 143 | -2.47 | 2.13 | 12 | 0.03 | -133.00 | 154.00 | 1680 | 20230831 | -80.48 | 266 | 20240705 | 23.31 | 610 | -46.23 | 20240108 | 266 | 23.31 | 20240705 | 1500 | -78.13 | 20230905 | 266 | 23.31 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20240902 | 120721 | 57 | 100.00 | KONEX | N | N | N | N | N | 329 | 14 | 2 | 4.44 | 1746021 | 5022 | 60.95 | 359 | 359 | 329 | 362 | 268 | 315 | 347.67 | 0.00 | 0 | 0 | 358 | 336 | 319 | 297 | 280 | 328 | 289 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 143 | -2.47 | 2.14 | 12 | 0.01 | -133.00 | 154.00 | 1680 | 20230831 | -80.42 | 266 | 20240705 | 23.68 | 610 | -46.07 | 20240108 | 266 | 23.68 | 20240705 | 1500 | -78.07 | 20230905 | 266 | 23.68 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20240902 | 110714 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 35 | 2 | 11.11 | 1739112 | 5001 | 60.70 | 359 | 359 | 347 | 362 | 268 | 315 | 347.75 | 0.00 | 0 | 0 | 358 | 336 | 319 | 297 | 280 | 328 | 289 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 152 | -2.63 | 2.27 | 12 | 0.01 | -133.00 | 154.00 | 1680 | 20230831 | -79.17 | 266 | 20240705 | 31.58 | 610 | -42.62 | 20240108 | 266 | 31.58 | 20240705 | 1500 | -76.67 | 20230905 | 266 | 31.58 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20240902 | 100712 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 35 | 2 | 11.11 | 1739112 | 5001 | 60.70 | 359 | 359 | 347 | 362 | 268 | 315 | 347.75 | 0.00 | 0 | 0 | 358 | 336 | 319 | 297 | 280 | 328 | 289 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 152 | -2.63 | 2.27 | 12 | 0.01 | -133.00 | 154.00 | 1680 | 20230831 | -79.17 | 266 | 20240705 | 31.58 | 610 | -42.62 | 20240108 | 266 | 31.58 | 20240705 | 1500 | -76.67 | 20230905 | 266 | 31.58 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20240902 | 090708 | 57 | 100.00 | KONEX | N | N | N | N | N | 359 | 44 | 2 | 13.97 | 359 | 1 | 0.01 | 359 | 359 | 359 | 362 | 268 | 315 | 359.00 | 0.00 | 0 | 0 | 358 | 336 | 319 | 297 | 280 | 328 | 289 | 217 | 47 | 500 | 180 | 1 | 1 | 43486252 | 156 | -2.70 | 2.33 | 12 | 0.00 | -133.00 | 154.00 | 1680 | 20230831 | -78.63 | 266 | 20240705 | 34.96 | 610 | -41.15 | 20240108 | 266 | 34.96 | 20240705 | 1500 | -76.07 | 20230905 | 266 | 34.96 | 20240705 | 0.00 | N | 149300 | 500 | 217 억 | 0 | N | N | 0 | N | 00 | N |