50 KiB
50 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240930 | 161151 | 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 | 6800 | 6600 | 6200 | 6000 | 5600 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 3 | 20240930 | 151207 | 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 | 6800 | 6600 | 6200 | 6000 | 5600 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 4 | 20240930 | 141207 | 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 | 6800 | 6600 | 6200 | 6000 | 5600 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 5 | 20240930 | 131200 | 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 | 6800 | 6600 | 6200 | 6000 | 5600 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 6 | 20240930 | 121157 | 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 | 6800 | 6600 | 6200 | 6000 | 5600 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 7 | 20240930 | 111154 | 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 | 6800 | 6600 | 6200 | 6000 | 5600 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 8 | 20240930 | 101156 | 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 | 6800 | 6600 | 6200 | 6000 | 5600 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 9 | 20240930 | 091104 | 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 | 6800 | 6600 | 6200 | 6000 | 5600 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 10 | 20240927 | 161201 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 10911550 | 1822 | 5.69 | 6010 | 6400 | 5800 | 7360 | 5440 | 6400 | 5988.78 | 0.00 | 0 | 0 | 6533 | 6466 | 6333 | 6266 | 6133 | 6500 | 6300 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.04 | -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 | ||||
| 11 | 20240927 | 151205 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 10911550 | 1822 | 5.69 | 6010 | 6400 | 5800 | 7360 | 5440 | 6400 | 5988.78 | 0.00 | 0 | 0 | 6533 | 6466 | 6333 | 6266 | 6133 | 6500 | 6300 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.04 | -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 | ||||
| 12 | 20240927 | 141214 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 9926400 | 1666 | 5.20 | 6010 | 6400 | 5800 | 7360 | 5440 | 6400 | 5958.22 | 0.00 | 0 | 0 | 6533 | 6466 | 6333 | 6266 | 6133 | 6500 | 6300 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.04 | -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 | ||||
| 13 | 20240927 | 131158 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 9926400 | 1666 | 5.20 | 6010 | 6400 | 5800 | 7360 | 5440 | 6400 | 5958.22 | 0.00 | 0 | 0 | 6533 | 6466 | 6333 | 6266 | 6133 | 6500 | 6300 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.04 | -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 | 20240927 | 121158 | 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 | 6533 | 6466 | 6333 | 6266 | 6133 | 6500 | 6300 | 22 | 960 | 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 | ||||
| 15 | 20240927 | 111202 | 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 | 6533 | 6466 | 6333 | 6266 | 6133 | 6500 | 6300 | 22 | 960 | 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 | ||||
| 16 | 20240927 | 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 | 6533 | 6466 | 6333 | 6266 | 6133 | 6500 | 6300 | 22 | 960 | 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 | ||||
| 17 | 20240927 | 091202 | 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 | 6533 | 6466 | 6333 | 6266 | 6133 | 6500 | 6300 | 22 | 960 | 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 | ||||
| 18 | 20240926 | 161141 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 198464000 | 32010 | 2752.36 | 6200 | 6400 | 6200 | 7360 | 5440 | 6400 | 6200.06 | 0.00 | 0 | 0 | 6933 | 6666 | 6333 | 6066 | 5733 | 6700 | 6100 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.72 | -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 | ||||
| 19 | 20240926 | 151147 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 198464000 | 32010 | 2752.36 | 6200 | 6400 | 6200 | 7360 | 5440 | 6400 | 6200.06 | 0.00 | 0 | 0 | 6933 | 6666 | 6333 | 6066 | 5733 | 6700 | 6100 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.72 | -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 | 20240926 | 141154 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 198464000 | 32010 | 2752.36 | 6200 | 6400 | 6200 | 7360 | 5440 | 6400 | 6200.06 | 0.00 | 0 | 0 | 6933 | 6666 | 6333 | 6066 | 5733 | 6700 | 6100 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.72 | -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 | 20240926 | 131146 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 198464000 | 32010 | 2752.36 | 6200 | 6400 | 6200 | 7360 | 5440 | 6400 | 6200.06 | 0.00 | 0 | 0 | 6933 | 6666 | 6333 | 6066 | 5733 | 6700 | 6100 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.72 | -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 | 20240926 | 121154 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 198464000 | 32010 | 2752.36 | 6200 | 6400 | 6200 | 7360 | 5440 | 6400 | 6200.06 | 0.00 | 0 | 0 | 6933 | 6666 | 6333 | 6066 | 5733 | 6700 | 6100 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.72 | -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 | 20240926 | 111153 | 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 | 6933 | 6666 | 6333 | 6066 | 5733 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 24 | 20240926 | 101156 | 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 | 6933 | 6666 | 6333 | 6066 | 5733 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 25 | 20240926 | 091152 | 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 | 6933 | 6666 | 6333 | 6066 | 5733 | 6700 | 6100 | 22 | 960 | 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 | ||||
| 26 | 20240925 | 161137 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 7027000 | 1163 | 58150.00 | 6400 | 6600 | 6000 | 7360 | 5440 | 6400 | 6042.13 | 0.00 | 0 | 0 | 6533 | 6466 | 6433 | 6366 | 6333 | 6450 | 6350 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.03 | -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 | 20240925 | 151148 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 7027000 | 1163 | 58150.00 | 6400 | 6600 | 6000 | 7360 | 5440 | 6400 | 6042.13 | 0.00 | 0 | 0 | 6533 | 6466 | 6433 | 6366 | 6333 | 6450 | 6350 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.03 | -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 | 20240925 | 141150 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 7027000 | 1163 | 58150.00 | 6400 | 6600 | 6000 | 7360 | 5440 | 6400 | 6042.13 | 0.00 | 0 | 0 | 6533 | 6466 | 6433 | 6366 | 6333 | 6450 | 6350 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.03 | -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 | 20240925 | 131141 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 7027000 | 1163 | 58150.00 | 6400 | 6600 | 6000 | 7360 | 5440 | 6400 | 6042.13 | 0.00 | 0 | 0 | 6533 | 6466 | 6433 | 6366 | 6333 | 6450 | 6350 | 22 | 960 | 500 | 3840 | 10 | 1 | 4429715 | 284 | -6.93 | 3.37 | 12 | 0.03 | -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 | 20240925 | 121149 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 200 | 2 | 3.12 | 954600 | 152 | 7600.00 | 6400 | 6600 | 6200 | 7360 | 5440 | 6400 | 6280.26 | 0.00 | 0 | 0 | 6533 | 6466 | 6433 | 6366 | 6333 | 6450 | 6350 | 22 | 960 | 500 | 3840 | 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 | ||||
| 31 | 20240925 | 111146 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | -200 | 5 | -3.12 | 331000 | 52 | 2600.00 | 6400 | 6600 | 6200 | 7360 | 5440 | 6400 | 6365.38 | 0.00 | 0 | 0 | 6533 | 6466 | 6433 | 6366 | 6333 | 6450 | 6350 | 22 | 960 | 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 | ||||
| 32 | 20240925 | 101142 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 200 | 2 | 3.12 | 262600 | 41 | 2050.00 | 6400 | 6600 | 6400 | 7360 | 5440 | 6400 | 6404.88 | 0.00 | 0 | 0 | 6533 | 6466 | 6433 | 6366 | 6333 | 6450 | 6350 | 22 | 960 | 500 | 3840 | 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 | ||||
| 33 | 20240925 | 091155 | 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 | 6533 | 6466 | 6433 | 6366 | 6333 | 6450 | 6350 | 22 | 960 | 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 | 20240924 | 161139 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -100 | 5 | -1.54 | 12900 | 2 | 4.00 | 6500 | 6500 | 6400 | 7470 | 5530 | 6500 | 6450.00 | 0.00 | 0 | 0 | 6700 | 6600 | 6400 | 6300 | 6100 | 6650 | 6350 | 22 | 970 | 500 | 3900 | 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 | ||||
| 35 | 20240924 | 151141 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -100 | 5 | -1.54 | 12900 | 2 | 4.00 | 6500 | 6500 | 6400 | 7470 | 5530 | 6500 | 6450.00 | 0.00 | 0 | 0 | 6700 | 6600 | 6400 | 6300 | 6100 | 6650 | 6350 | 22 | 970 | 500 | 3900 | 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 | ||||
| 36 | 20240924 | 141131 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -100 | 5 | -1.54 | 12900 | 2 | 4.00 | 6500 | 6500 | 6400 | 7470 | 5530 | 6500 | 6450.00 | 0.00 | 0 | 0 | 6700 | 6600 | 6400 | 6300 | 6100 | 6650 | 6350 | 22 | 970 | 500 | 3900 | 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 | ||||
| 37 | 20240924 | 131140 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -100 | 5 | -1.54 | 12900 | 2 | 4.00 | 6500 | 6500 | 6400 | 7470 | 5530 | 6500 | 6450.00 | 0.00 | 0 | 0 | 6700 | 6600 | 6400 | 6300 | 6100 | 6650 | 6350 | 22 | 970 | 500 | 3900 | 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 | ||||
| 38 | 20240924 | 121133 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -100 | 5 | -1.54 | 12900 | 2 | 4.00 | 6500 | 6500 | 6400 | 7470 | 5530 | 6500 | 6450.00 | 0.00 | 0 | 0 | 6700 | 6600 | 6400 | 6300 | 6100 | 6650 | 6350 | 22 | 970 | 500 | 3900 | 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 | ||||
| 39 | 20240924 | 111141 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -100 | 5 | -1.54 | 12900 | 2 | 4.00 | 6500 | 6500 | 6400 | 7470 | 5530 | 6500 | 6450.00 | 0.00 | 0 | 0 | 6700 | 6600 | 6400 | 6300 | 6100 | 6650 | 6350 | 22 | 970 | 500 | 3900 | 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 | ||||
| 40 | 20240924 | 101140 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -100 | 5 | -1.54 | 12900 | 2 | 4.00 | 6500 | 6500 | 6400 | 7470 | 5530 | 6500 | 6450.00 | 0.00 | 0 | 0 | 6700 | 6600 | 6400 | 6300 | 6100 | 6650 | 6350 | 22 | 970 | 500 | 3900 | 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 | ||||
| 41 | 20240924 | 091143 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 6500 | 1 | 2.00 | 6500 | 6500 | 6500 | 7470 | 5530 | 6500 | 6500.00 | 0.00 | 0 | 0 | 6700 | 6600 | 6400 | 6300 | 6100 | 6650 | 6350 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240923 | 161134 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 317000 | 50 | 79.37 | 6200 | 6500 | 6200 | 7470 | 5530 | 6500 | 6340.00 | 0.00 | 0 | 0 | 6553 | 6526 | 6513 | 6486 | 6473 | 6520 | 6480 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240923 | 151139 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 317000 | 50 | 79.37 | 6200 | 6500 | 6200 | 7470 | 5530 | 6500 | 6340.00 | 0.00 | 0 | 0 | 6553 | 6526 | 6513 | 6486 | 6473 | 6520 | 6480 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240923 | 141145 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 317000 | 50 | 79.37 | 6200 | 6500 | 6200 | 7470 | 5530 | 6500 | 6340.00 | 0.00 | 0 | 0 | 6553 | 6526 | 6513 | 6486 | 6473 | 6520 | 6480 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240923 | 131140 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 317000 | 50 | 79.37 | 6200 | 6500 | 6200 | 7470 | 5530 | 6500 | 6340.00 | 0.00 | 0 | 0 | 6553 | 6526 | 6513 | 6486 | 6473 | 6520 | 6480 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240923 | 121141 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 317000 | 50 | 79.37 | 6200 | 6500 | 6200 | 7470 | 5530 | 6500 | 6340.00 | 0.00 | 0 | 0 | 6553 | 6526 | 6513 | 6486 | 6473 | 6520 | 6480 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240923 | 111140 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 317000 | 50 | 79.37 | 6200 | 6500 | 6200 | 7470 | 5530 | 6500 | 6340.00 | 0.00 | 0 | 0 | 6553 | 6526 | 6513 | 6486 | 6473 | 6520 | 6480 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240923 | 101138 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 317000 | 50 | 79.37 | 6200 | 6500 | 6200 | 7470 | 5530 | 6500 | 6340.00 | 0.00 | 0 | 0 | 6553 | 6526 | 6513 | 6486 | 6473 | 6520 | 6480 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240923 | 091139 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7470 | 5530 | 6500 | 0.00 | 0.00 | 0 | 0 | 6553 | 6526 | 6513 | 6486 | 6473 | 6520 | 6480 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240913 | 161040 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 6600 | 1 | 4.76 | 6600 | 6600 | 6600 | 7590 | 5610 | 6600 | 6600.00 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 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 | ||||
| 51 | 20240913 | 151051 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 6600 | 1 | 4.76 | 6600 | 6600 | 6600 | 7590 | 5610 | 6600 | 6600.00 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 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 | ||||
| 52 | 20240913 | 141052 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 6600 | 1 | 4.76 | 6600 | 6600 | 6600 | 7590 | 5610 | 6600 | 6600.00 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 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 | ||||
| 53 | 20240913 | 131046 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 6600 | 1 | 4.76 | 6600 | 6600 | 6600 | 7590 | 5610 | 6600 | 6600.00 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 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 | ||||
| 54 | 20240913 | 121048 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 6600 | 1 | 4.76 | 6600 | 6600 | 6600 | 7590 | 5610 | 6600 | 6600.00 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 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 | ||||
| 55 | 20240913 | 111051 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 6600 | 1 | 4.76 | 6600 | 6600 | 6600 | 7590 | 5610 | 6600 | 6600.00 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 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 | ||||
| 56 | 20240913 | 101053 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 6600 | 1 | 4.76 | 6600 | 6600 | 6600 | 7590 | 5610 | 6600 | 6600.00 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 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 | ||||
| 57 | 20240913 | 091055 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 0 | 3 | 0.00 | 6600 | 1 | 4.76 | 6600 | 6600 | 6600 | 7590 | 5610 | 6600 | 6600.00 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 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 | ||||
| 58 | 20240912 | 161032 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 132600 | 21 | 4.17 | 6200 | 6600 | 6200 | 7460 | 5520 | 6490 | 6314.29 | 0.00 | 0 | 0 | 6923 | 6706 | 6353 | 6136 | 5783 | 6530 | 5960 | 22 | 970 | 500 | 3890 | 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 | ||||
| 59 | 20240912 | 151046 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 132600 | 21 | 4.17 | 6200 | 6600 | 6200 | 7460 | 5520 | 6490 | 6314.29 | 0.00 | 0 | 0 | 6923 | 6706 | 6353 | 6136 | 5783 | 6530 | 5960 | 22 | 970 | 500 | 3890 | 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 | ||||
| 60 | 20240912 | 141051 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 132600 | 21 | 4.17 | 6200 | 6600 | 6200 | 7460 | 5520 | 6490 | 6314.29 | 0.00 | 0 | 0 | 6923 | 6706 | 6353 | 6136 | 5783 | 6530 | 5960 | 22 | 970 | 500 | 3890 | 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 | ||||
| 61 | 20240912 | 131042 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 132600 | 21 | 4.17 | 6200 | 6600 | 6200 | 7460 | 5520 | 6490 | 6314.29 | 0.00 | 0 | 0 | 6923 | 6706 | 6353 | 6136 | 5783 | 6530 | 5960 | 22 | 970 | 500 | 3890 | 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 | ||||
| 62 | 20240912 | 121040 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 132600 | 21 | 4.17 | 6200 | 6600 | 6200 | 7460 | 5520 | 6490 | 6314.29 | 0.00 | 0 | 0 | 6923 | 6706 | 6353 | 6136 | 5783 | 6530 | 5960 | 22 | 970 | 500 | 3890 | 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 | ||||
| 63 | 20240912 | 111039 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 132600 | 21 | 4.17 | 6200 | 6600 | 6200 | 7460 | 5520 | 6490 | 6314.29 | 0.00 | 0 | 0 | 6923 | 6706 | 6353 | 6136 | 5783 | 6530 | 5960 | 22 | 970 | 500 | 3890 | 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 | ||||
| 64 | 20240912 | 101042 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 132600 | 21 | 4.17 | 6200 | 6600 | 6200 | 7460 | 5520 | 6490 | 6314.29 | 0.00 | 0 | 0 | 6923 | 6706 | 6353 | 6136 | 5783 | 6530 | 5960 | 22 | 970 | 500 | 3890 | 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 | ||||
| 65 | 20240912 | 091042 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7460 | 5520 | 6490 | 0.00 | 0.00 | 0 | 0 | 6923 | 6706 | 6353 | 6136 | 5783 | 6530 | 5960 | 22 | 970 | 500 | 3890 | 10 | 1 | 4429715 | 287 | -7.03 | 3.41 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.29 | 3785 | 20240417 | 71.47 | 7000 | -7.29 | 20240809 | 3785 | 71.47 | 20240417 | 7000 | -7.29 | 20240809 | 3785 | 71.47 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240911 | 161022 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | -80 | 5 | -1.22 | 3021760 | 503 | 50300.00 | 6570 | 6570 | 6000 | 7550 | 5590 | 6570 | 6007.48 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 287 | -7.03 | 3.41 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -7.29 | 3785 | 20240417 | 71.47 | 7000 | -7.29 | 20240809 | 3785 | 71.47 | 20240417 | 7000 | -7.29 | 20240809 | 3785 | 71.47 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240911 | 151026 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | -80 | 5 | -1.22 | 3021760 | 503 | 50300.00 | 6570 | 6570 | 6000 | 7550 | 5590 | 6570 | 6007.48 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 287 | -7.03 | 3.41 | 12 | 0.01 | -923.00 | 1901.00 | 7000 | 20240809 | -7.29 | 3785 | 20240417 | 71.47 | 7000 | -7.29 | 20240809 | 3785 | 71.47 | 20240417 | 7000 | -7.29 | 20240809 | 3785 | 71.47 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240911 | 141029 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -570 | 5 | -8.68 | 3015270 | 502 | 50200.00 | 6570 | 6570 | 6000 | 7550 | 5590 | 6570 | 6006.51 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 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 | ||||
| 69 | 20240911 | 131024 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -70 | 5 | -1.07 | 13070 | 2 | 200.00 | 6570 | 6570 | 6500 | 7550 | 5590 | 6570 | 6535.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240911 | 121029 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 6570 | 1 | 100.00 | 6570 | 6570 | 6570 | 7550 | 5590 | 6570 | 6570.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240911 | 111018 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 6570 | 1 | 100.00 | 6570 | 6570 | 6570 | 7550 | 5590 | 6570 | 6570.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240911 | 101014 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 6570 | 1 | 100.00 | 6570 | 6570 | 6570 | 7550 | 5590 | 6570 | 6570.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240911 | 091031 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7550 | 5590 | 6570 | 0.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240910 | 161017 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 6570 | 1 | 100.00 | 6570 | 6570 | 6570 | 7550 | 5590 | 6570 | 6570.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240910 | 151029 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 6570 | 1 | 100.00 | 6570 | 6570 | 6570 | 7550 | 5590 | 6570 | 6570.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240910 | 141019 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 6570 | 1 | 100.00 | 6570 | 6570 | 6570 | 7550 | 5590 | 6570 | 6570.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240910 | 131020 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 6570 | 1 | 100.00 | 6570 | 6570 | 6570 | 7550 | 5590 | 6570 | 6570.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240910 | 121020 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 6570 | 1 | 100.00 | 6570 | 6570 | 6570 | 7550 | 5590 | 6570 | 6570.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240910 | 111018 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 6570 | 1 | 100.00 | 6570 | 6570 | 6570 | 7550 | 5590 | 6570 | 6570.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240910 | 101022 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 6570 | 1 | 100.00 | 6570 | 6570 | 6570 | 7550 | 5590 | 6570 | 6570.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240910 | 091018 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7550 | 5590 | 6570 | 0.00 | 0.00 | 0 | 0 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 6570 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240909 | 161000 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 70 | 2 | 1.08 | 6570 | 1 | 0.46 | 6570 | 6570 | 6570 | 7470 | 5530 | 6500 | 6570.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240909 | 151011 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 70 | 2 | 1.08 | 6570 | 1 | 0.46 | 6570 | 6570 | 6570 | 7470 | 5530 | 6500 | 6570.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240909 | 141012 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 70 | 2 | 1.08 | 6570 | 1 | 0.46 | 6570 | 6570 | 6570 | 7470 | 5530 | 6500 | 6570.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240909 | 131008 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 70 | 2 | 1.08 | 6570 | 1 | 0.46 | 6570 | 6570 | 6570 | 7470 | 5530 | 6500 | 6570.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240909 | 121004 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 70 | 2 | 1.08 | 6570 | 1 | 0.46 | 6570 | 6570 | 6570 | 7470 | 5530 | 6500 | 6570.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240909 | 111006 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 70 | 2 | 1.08 | 6570 | 1 | 0.46 | 6570 | 6570 | 6570 | 7470 | 5530 | 6500 | 6570.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240909 | 101007 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 70 | 2 | 1.08 | 6570 | 1 | 0.46 | 6570 | 6570 | 6570 | 7470 | 5530 | 6500 | 6570.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240909 | 091002 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | 70 | 2 | 1.08 | 6570 | 1 | 0.46 | 6570 | 6570 | 6570 | 7470 | 5530 | 6500 | 6570.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 291 | -7.12 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.14 | 3785 | 20240417 | 73.58 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 7000 | -6.14 | 20240809 | 3785 | 73.58 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240906 | 160948 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -100 | 5 | -1.52 | 1418100 | 219 | 521.43 | 6400 | 6500 | 6400 | 7590 | 5610 | 6600 | 6475.34 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 500 | 3960 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240906 | 151004 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -100 | 5 | -1.52 | 1418100 | 219 | 521.43 | 6400 | 6500 | 6400 | 7590 | 5610 | 6600 | 6475.34 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 500 | 3960 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240906 | 141013 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -100 | 5 | -1.52 | 446500 | 69 | 164.29 | 6400 | 6500 | 6400 | 7590 | 5610 | 6600 | 6471.01 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 500 | 3960 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240906 | 131005 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -100 | 5 | -1.52 | 446500 | 69 | 164.29 | 6400 | 6500 | 6400 | 7590 | 5610 | 6600 | 6471.01 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 500 | 3960 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240906 | 121005 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -100 | 5 | -1.52 | 446500 | 69 | 164.29 | 6400 | 6500 | 6400 | 7590 | 5610 | 6600 | 6471.01 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 500 | 3960 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240906 | 111007 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -100 | 5 | -1.52 | 440000 | 68 | 161.90 | 6400 | 6500 | 6400 | 7590 | 5610 | 6600 | 6470.59 | 0.00 | 0 | 0 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 500 | 3960 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240906 | 101001 | 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 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 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 | ||||
| 97 | 20240906 | 091004 | 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 | 6866 | 6732 | 6466 | 6332 | 6066 | 6800 | 6400 | 22 | 990 | 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 | ||||
| 98 | 20240905 | 160947 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 20 | 2 | 0.30 | 272600 | 42 | 381.82 | 6580 | 6600 | 6200 | 7560 | 5600 | 6580 | 6490.48 | 0.00 | 0 | 0 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 22 | 980 | 500 | 3940 | 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 | ||||
| 99 | 20240905 | 151005 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 20 | 2 | 0.30 | 272600 | 42 | 381.82 | 6580 | 6600 | 6200 | 7560 | 5600 | 6580 | 6490.48 | 0.00 | 0 | 0 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 22 | 980 | 500 | 3940 | 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 | ||||
| 100 | 20240905 | 140959 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 0 | 3 | 0.00 | 13160 | 2 | 18.18 | 6580 | 6580 | 6580 | 7560 | 5600 | 6580 | 6580.00 | 0.00 | 0 | 0 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240905 | 130958 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 0 | 3 | 0.00 | 13160 | 2 | 18.18 | 6580 | 6580 | 6580 | 7560 | 5600 | 6580 | 6580.00 | 0.00 | 0 | 0 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240905 | 120959 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 0 | 3 | 0.00 | 13160 | 2 | 18.18 | 6580 | 6580 | 6580 | 7560 | 5600 | 6580 | 6580.00 | 0.00 | 0 | 0 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240905 | 110955 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 0 | 3 | 0.00 | 13160 | 2 | 18.18 | 6580 | 6580 | 6580 | 7560 | 5600 | 6580 | 6580.00 | 0.00 | 0 | 0 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240905 | 100955 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 0 | 3 | 0.00 | 6580 | 1 | 9.09 | 6580 | 6580 | 6580 | 7560 | 5600 | 6580 | 6580.00 | 0.00 | 0 | 0 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240905 | 091002 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7560 | 5600 | 6580 | 0.00 | 0.00 | 0 | 0 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 6580 | 22 | 980 | 500 | 3940 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240904 | 160937 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 30 | 2 | 0.46 | 72380 | 11 | 1100.00 | 6580 | 6580 | 6580 | 7530 | 5570 | 6550 | 6580.00 | 0.00 | 0 | 0 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 22 | 980 | 500 | 3930 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240904 | 150946 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 30 | 2 | 0.46 | 72380 | 11 | 1100.00 | 6580 | 6580 | 6580 | 7530 | 5570 | 6550 | 6580.00 | 0.00 | 0 | 0 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 22 | 980 | 500 | 3930 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240904 | 140950 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 30 | 2 | 0.46 | 72380 | 11 | 1100.00 | 6580 | 6580 | 6580 | 7530 | 5570 | 6550 | 6580.00 | 0.00 | 0 | 0 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 22 | 980 | 500 | 3930 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240904 | 130946 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 30 | 2 | 0.46 | 72380 | 11 | 1100.00 | 6580 | 6580 | 6580 | 7530 | 5570 | 6550 | 6580.00 | 0.00 | 0 | 0 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 22 | 980 | 500 | 3930 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240904 | 120944 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 30 | 2 | 0.46 | 72380 | 11 | 1100.00 | 6580 | 6580 | 6580 | 7530 | 5570 | 6550 | 6580.00 | 0.00 | 0 | 0 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 22 | 980 | 500 | 3930 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240904 | 110940 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 30 | 2 | 0.46 | 72380 | 11 | 1100.00 | 6580 | 6580 | 6580 | 7530 | 5570 | 6550 | 6580.00 | 0.00 | 0 | 0 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 22 | 980 | 500 | 3930 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240904 | 100942 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 30 | 2 | 0.46 | 6580 | 1 | 100.00 | 6580 | 6580 | 6580 | 7530 | 5570 | 6550 | 6580.00 | 0.00 | 0 | 0 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 22 | 980 | 500 | 3930 | 10 | 1 | 4429715 | 291 | -7.13 | 3.46 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.00 | 3785 | 20240417 | 73.84 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 7000 | -6.00 | 20240809 | 3785 | 73.84 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240904 | 090948 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7530 | 5570 | 6550 | 0.00 | 0.00 | 0 | 0 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 6550 | 22 | 980 | 500 | 3930 | 10 | 1 | 4429715 | 290 | -7.10 | 3.45 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.43 | 3785 | 20240417 | 73.05 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240903 | 160930 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 50 | 2 | 0.77 | 6550 | 1 | 2.94 | 6550 | 6550 | 6550 | 7470 | 5530 | 6500 | 6550.00 | 0.00 | 0 | 0 | 6940 | 6720 | 6560 | 6340 | 6180 | 6640 | 6260 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 290 | -7.10 | 3.45 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.43 | 3785 | 20240417 | 73.05 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240903 | 150939 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 50 | 2 | 0.77 | 6550 | 1 | 2.94 | 6550 | 6550 | 6550 | 7470 | 5530 | 6500 | 6550.00 | 0.00 | 0 | 0 | 6940 | 6720 | 6560 | 6340 | 6180 | 6640 | 6260 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 290 | -7.10 | 3.45 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.43 | 3785 | 20240417 | 73.05 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240903 | 140939 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 50 | 2 | 0.77 | 6550 | 1 | 2.94 | 6550 | 6550 | 6550 | 7470 | 5530 | 6500 | 6550.00 | 0.00 | 0 | 0 | 6940 | 6720 | 6560 | 6340 | 6180 | 6640 | 6260 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 290 | -7.10 | 3.45 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.43 | 3785 | 20240417 | 73.05 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240903 | 130940 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 50 | 2 | 0.77 | 6550 | 1 | 2.94 | 6550 | 6550 | 6550 | 7470 | 5530 | 6500 | 6550.00 | 0.00 | 0 | 0 | 6940 | 6720 | 6560 | 6340 | 6180 | 6640 | 6260 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 290 | -7.10 | 3.45 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.43 | 3785 | 20240417 | 73.05 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20240903 | 120928 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 50 | 2 | 0.77 | 6550 | 1 | 2.94 | 6550 | 6550 | 6550 | 7470 | 5530 | 6500 | 6550.00 | 0.00 | 0 | 0 | 6940 | 6720 | 6560 | 6340 | 6180 | 6640 | 6260 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 290 | -7.10 | 3.45 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.43 | 3785 | 20240417 | 73.05 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20240903 | 110928 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 50 | 2 | 0.77 | 6550 | 1 | 2.94 | 6550 | 6550 | 6550 | 7470 | 5530 | 6500 | 6550.00 | 0.00 | 0 | 0 | 6940 | 6720 | 6560 | 6340 | 6180 | 6640 | 6260 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 290 | -7.10 | 3.45 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -6.43 | 3785 | 20240417 | 73.05 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 7000 | -6.43 | 20240809 | 3785 | 73.05 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20240903 | 100926 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7470 | 5530 | 6500 | 0.00 | 0.00 | 0 | 0 | 6940 | 6720 | 6560 | 6340 | 6180 | 6640 | 6260 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20240903 | 090930 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7470 | 5530 | 6500 | 0.00 | 0.00 | 0 | 0 | 6940 | 6720 | 6560 | 6340 | 6180 | 6640 | 6260 | 22 | 970 | 500 | 3900 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20240902 | 160920 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -290 | 5 | -4.27 | 220600 | 34 | 680.00 | 6780 | 6780 | 6400 | 7800 | 5780 | 6790 | 6488.24 | 0.00 | 0 | 0 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 22 | 1010 | 500 | 4070 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20240902 | 150935 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -290 | 5 | -4.27 | 220600 | 34 | 680.00 | 6780 | 6780 | 6400 | 7800 | 5780 | 6790 | 6488.24 | 0.00 | 0 | 0 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 22 | 1010 | 500 | 4070 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20240902 | 140932 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -290 | 5 | -4.27 | 220600 | 34 | 680.00 | 6780 | 6780 | 6400 | 7800 | 5780 | 6790 | 6488.24 | 0.00 | 0 | 0 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 22 | 1010 | 500 | 4070 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20240902 | 130928 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -290 | 5 | -4.27 | 220600 | 34 | 680.00 | 6780 | 6780 | 6400 | 7800 | 5780 | 6790 | 6488.24 | 0.00 | 0 | 0 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 22 | 1010 | 500 | 4070 | 10 | 1 | 4429715 | 288 | -7.04 | 3.42 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -7.14 | 3785 | 20240417 | 71.73 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 7000 | -7.14 | 20240809 | 3785 | 71.73 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20240902 | 120932 | 57 | 100.00 | KONEX | N | N | N | N | N | 6780 | -10 | 5 | -0.15 | 33900 | 5 | 100.00 | 6780 | 6780 | 6780 | 7800 | 5780 | 6790 | 6780.00 | 0.00 | 0 | 0 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 22 | 1010 | 500 | 4070 | 10 | 1 | 4429715 | 300 | -7.35 | 3.57 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -3.14 | 3785 | 20240417 | 79.13 | 7000 | -3.14 | 20240809 | 3785 | 79.13 | 20240417 | 7000 | -3.14 | 20240809 | 3785 | 79.13 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20240902 | 110921 | 57 | 100.00 | KONEX | N | N | N | N | N | 6780 | -10 | 5 | -0.15 | 33900 | 5 | 100.00 | 6780 | 6780 | 6780 | 7800 | 5780 | 6790 | 6780.00 | 0.00 | 0 | 0 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 22 | 1010 | 500 | 4070 | 10 | 1 | 4429715 | 300 | -7.35 | 3.57 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -3.14 | 3785 | 20240417 | 79.13 | 7000 | -3.14 | 20240809 | 3785 | 79.13 | 20240417 | 7000 | -3.14 | 20240809 | 3785 | 79.13 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20240902 | 100921 | 57 | 100.00 | KONEX | N | N | N | N | N | 6780 | -10 | 5 | -0.15 | 33900 | 5 | 100.00 | 6780 | 6780 | 6780 | 7800 | 5780 | 6790 | 6780.00 | 0.00 | 0 | 0 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 22 | 1010 | 500 | 4070 | 10 | 1 | 4429715 | 300 | -7.35 | 3.57 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -3.14 | 3785 | 20240417 | 79.13 | 7000 | -3.14 | 20240809 | 3785 | 79.13 | 20240417 | 7000 | -3.14 | 20240809 | 3785 | 79.13 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20240902 | 090916 | 57 | 100.00 | KONEX | N | N | N | N | N | 6790 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7800 | 5780 | 6790 | 0.00 | 0.00 | 0 | 0 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 6790 | 22 | 1010 | 500 | 4070 | 10 | 1 | 4429715 | 301 | -7.36 | 3.57 | 12 | 0.00 | -923.00 | 1901.00 | 7000 | 20240809 | -3.00 | 3785 | 20240417 | 79.39 | 7000 | -3.00 | 20240809 | 3785 | 79.39 | 20240417 | 7000 | -3.00 | 20240809 | 3785 | 79.39 | 20240417 | 0.00 | N | 317860 | 500 | 22 억 | 0 | N | N | 0 | N | 00 | N |