49 KiB
49 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 | 160803 | 57 | 100.00 | KONEX | N | N | N | N | N | 598 | -1 | 5 | -0.17 | 506357 | 985 | 102.60 | 513 | 598 | 513 | 688 | 510 | 599 | 514.07 | 0.00 | 0 | 0 | 658 | 628 | 570 | 540 | 482 | 643 | 555 | 30 | 89 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.73 | 4.64 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -88.59 | 452 | 20240923 | 32.30 | 3985 | -84.99 | 20240130 | 452 | 32.30 | 20240923 | 2790 | -78.57 | 20240830 | 452 | 32.30 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240930 | 150815 | 57 | 100.00 | KONEX | N | N | N | N | N | 549 | -50 | 5 | -8.35 | 499779 | 974 | 101.46 | 513 | 558 | 513 | 688 | 510 | 599 | 513.12 | 0.00 | 0 | 0 | 658 | 628 | 570 | 540 | 482 | 643 | 555 | 30 | 89 | 500 | 350 | 1 | 1 | 6017471 | 33 | -10.76 | 4.26 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -89.52 | 452 | 20240923 | 21.46 | 3985 | -86.22 | 20240130 | 452 | 21.46 | 20240923 | 2790 | -80.32 | 20240830 | 452 | 21.46 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240930 | 140813 | 57 | 100.00 | KONEX | N | N | N | N | N | 513 | -86 | 5 | -14.36 | 493551 | 962 | 100.21 | 513 | 558 | 513 | 688 | 510 | 599 | 513.05 | 0.00 | 0 | 0 | 658 | 628 | 570 | 540 | 482 | 643 | 555 | 30 | 89 | 500 | 350 | 1 | 1 | 6017471 | 31 | -10.06 | 3.98 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -90.21 | 452 | 20240923 | 13.50 | 3985 | -87.13 | 20240130 | 452 | 13.50 | 20240923 | 2790 | -81.61 | 20240830 | 452 | 13.50 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240930 | 130811 | 57 | 100.00 | KONEX | N | N | N | N | N | 558 | -41 | 5 | -6.84 | 492012 | 959 | 99.90 | 513 | 558 | 513 | 688 | 510 | 599 | 513.05 | 0.00 | 0 | 0 | 658 | 628 | 570 | 540 | 482 | 643 | 555 | 30 | 89 | 500 | 350 | 1 | 1 | 6017471 | 34 | -10.94 | 4.33 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -89.35 | 452 | 20240923 | 23.45 | 3985 | -86.00 | 20240130 | 452 | 23.45 | 20240923 | 2790 | -80.00 | 20240830 | 452 | 23.45 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240930 | 120807 | 57 | 100.00 | KONEX | N | N | N | N | N | 558 | -41 | 5 | -6.84 | 492012 | 959 | 99.90 | 513 | 558 | 513 | 688 | 510 | 599 | 513.05 | 0.00 | 0 | 0 | 658 | 628 | 570 | 540 | 482 | 643 | 555 | 30 | 89 | 500 | 350 | 1 | 1 | 6017471 | 34 | -10.94 | 4.33 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -89.35 | 452 | 20240923 | 23.45 | 3985 | -86.00 | 20240130 | 452 | 23.45 | 20240923 | 2790 | -80.00 | 20240830 | 452 | 23.45 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240930 | 110806 | 57 | 100.00 | KONEX | N | N | N | N | N | 558 | -41 | 5 | -6.84 | 492012 | 959 | 99.90 | 513 | 558 | 513 | 688 | 510 | 599 | 513.05 | 0.00 | 0 | 0 | 658 | 628 | 570 | 540 | 482 | 643 | 555 | 30 | 89 | 500 | 350 | 1 | 1 | 6017471 | 34 | -10.94 | 4.33 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -89.35 | 452 | 20240923 | 23.45 | 3985 | -86.00 | 20240130 | 452 | 23.45 | 20240923 | 2790 | -80.00 | 20240830 | 452 | 23.45 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240930 | 100804 | 57 | 100.00 | KONEX | N | N | N | N | N | 599 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 688 | 510 | 599 | 0.00 | 0.00 | 0 | 0 | 658 | 628 | 570 | 540 | 482 | 643 | 555 | 30 | 89 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.75 | 4.64 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.57 | 452 | 20240923 | 32.52 | 3985 | -84.97 | 20240130 | 452 | 32.52 | 20240923 | 2790 | -78.53 | 20240830 | 452 | 32.52 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240930 | 090733 | 57 | 100.00 | KONEX | N | N | N | N | N | 599 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 688 | 510 | 599 | 0.00 | 0.00 | 0 | 0 | 658 | 628 | 570 | 540 | 482 | 643 | 555 | 30 | 89 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.75 | 4.64 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.57 | 452 | 20240923 | 32.52 | 3985 | -84.97 | 20240130 | 452 | 32.52 | 20240923 | 2790 | -78.53 | 20240830 | 452 | 32.52 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240927 | 160807 | 57 | 100.00 | KONEX | N | N | N | N | N | 599 | -1 | 5 | -0.17 | 491695 | 960 | 8000.00 | 512 | 600 | 512 | 690 | 510 | 600 | 512.18 | 0.00 | 0 | 0 | 665 | 632 | 567 | 534 | 469 | 649 | 551 | 30 | 90 | 500 | 360 | 1 | 1 | 6017471 | 36 | -11.75 | 4.64 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -88.57 | 452 | 20240923 | 32.52 | 3985 | -84.97 | 20240130 | 452 | 32.52 | 20240923 | 2790 | -78.53 | 20240830 | 452 | 32.52 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240927 | 150813 | 57 | 100.00 | KONEX | N | N | N | N | N | 599 | -1 | 5 | -0.17 | 491695 | 960 | 8000.00 | 512 | 600 | 512 | 690 | 510 | 600 | 512.18 | 0.00 | 0 | 0 | 665 | 632 | 567 | 534 | 469 | 649 | 551 | 30 | 90 | 500 | 360 | 1 | 1 | 6017471 | 36 | -11.75 | 4.64 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -88.57 | 452 | 20240923 | 32.52 | 3985 | -84.97 | 20240130 | 452 | 32.52 | 20240923 | 2790 | -78.53 | 20240830 | 452 | 32.52 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240927 | 140819 | 57 | 100.00 | KONEX | N | N | N | N | N | 599 | -1 | 5 | -0.17 | 491695 | 960 | 8000.00 | 512 | 600 | 512 | 690 | 510 | 600 | 512.18 | 0.00 | 0 | 0 | 665 | 632 | 567 | 534 | 469 | 649 | 551 | 30 | 90 | 500 | 360 | 1 | 1 | 6017471 | 36 | -11.75 | 4.64 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -88.57 | 452 | 20240923 | 32.52 | 3985 | -84.97 | 20240130 | 452 | 32.52 | 20240923 | 2790 | -78.53 | 20240830 | 452 | 32.52 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240927 | 130812 | 57 | 100.00 | KONEX | N | N | N | N | N | 599 | -1 | 5 | -0.17 | 491695 | 960 | 8000.00 | 512 | 600 | 512 | 690 | 510 | 600 | 512.18 | 0.00 | 0 | 0 | 665 | 632 | 567 | 534 | 469 | 649 | 551 | 30 | 90 | 500 | 360 | 1 | 1 | 6017471 | 36 | -11.75 | 4.64 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -88.57 | 452 | 20240923 | 32.52 | 3985 | -84.97 | 20240130 | 452 | 32.52 | 20240923 | 2790 | -78.53 | 20240830 | 452 | 32.52 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240927 | 120807 | 57 | 100.00 | KONEX | N | N | N | N | N | 599 | -1 | 5 | -0.17 | 491695 | 960 | 8000.00 | 512 | 600 | 512 | 690 | 510 | 600 | 512.18 | 0.00 | 0 | 0 | 665 | 632 | 567 | 534 | 469 | 649 | 551 | 30 | 90 | 500 | 360 | 1 | 1 | 6017471 | 36 | -11.75 | 4.64 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -88.57 | 452 | 20240923 | 32.52 | 3985 | -84.97 | 20240130 | 452 | 32.52 | 20240923 | 2790 | -78.53 | 20240830 | 452 | 32.52 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240927 | 110811 | 57 | 100.00 | KONEX | N | N | N | N | N | 599 | -1 | 5 | -0.17 | 491695 | 960 | 8000.00 | 512 | 600 | 512 | 690 | 510 | 600 | 512.18 | 0.00 | 0 | 0 | 665 | 632 | 567 | 534 | 469 | 649 | 551 | 30 | 90 | 500 | 360 | 1 | 1 | 6017471 | 36 | -11.75 | 4.64 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -88.57 | 452 | 20240923 | 32.52 | 3985 | -84.97 | 20240130 | 452 | 32.52 | 20240923 | 2790 | -78.53 | 20240830 | 452 | 32.52 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240927 | 100810 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 0 | 3 | 0.00 | 230488 | 450 | 3750.00 | 512 | 600 | 512 | 690 | 510 | 600 | 512.20 | 0.00 | 0 | 0 | 665 | 632 | 567 | 534 | 469 | 649 | 551 | 30 | 90 | 500 | 360 | 1 | 1 | 6017471 | 36 | -11.76 | 4.65 | 12 | 0.01 | -51.00 | 129.00 | 5241 | 20231012 | -88.55 | 452 | 20240923 | 32.74 | 3985 | -84.94 | 20240130 | 452 | 32.74 | 20240923 | 2790 | -78.49 | 20240830 | 452 | 32.74 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240927 | 090812 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 690 | 510 | 600 | 0.00 | 0.00 | 0 | 0 | 665 | 632 | 567 | 534 | 469 | 649 | 551 | 30 | 90 | 500 | 360 | 1 | 1 | 6017471 | 36 | -11.76 | 4.65 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.55 | 452 | 20240923 | 32.74 | 3985 | -84.94 | 20240130 | 452 | 32.74 | 20240923 | 2790 | -78.49 | 20240830 | 452 | 32.74 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240926 | 160756 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 10 | 2 | 1.69 | 6220 | 12 | 16.00 | 600 | 600 | 502 | 678 | 502 | 590 | 518.33 | 0.00 | 0 | 0 | 603 | 596 | 593 | 586 | 583 | 595 | 585 | 30 | 88 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.76 | 4.65 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.55 | 452 | 20240923 | 32.74 | 3985 | -84.94 | 20240130 | 452 | 32.74 | 20240923 | 2790 | -78.49 | 20240830 | 452 | 32.74 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240926 | 150758 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 10 | 2 | 1.69 | 6220 | 12 | 16.00 | 600 | 600 | 502 | 678 | 502 | 590 | 518.33 | 0.00 | 0 | 0 | 603 | 596 | 593 | 586 | 583 | 595 | 585 | 30 | 88 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.76 | 4.65 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.55 | 452 | 20240923 | 32.74 | 3985 | -84.94 | 20240130 | 452 | 32.74 | 20240923 | 2790 | -78.49 | 20240830 | 452 | 32.74 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240926 | 140807 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 10 | 2 | 1.69 | 6220 | 12 | 16.00 | 600 | 600 | 502 | 678 | 502 | 590 | 518.33 | 0.00 | 0 | 0 | 603 | 596 | 593 | 586 | 583 | 595 | 585 | 30 | 88 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.76 | 4.65 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.55 | 452 | 20240923 | 32.74 | 3985 | -84.94 | 20240130 | 452 | 32.74 | 20240923 | 2790 | -78.49 | 20240830 | 452 | 32.74 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240926 | 130804 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 10 | 2 | 1.69 | 6220 | 12 | 16.00 | 600 | 600 | 502 | 678 | 502 | 590 | 518.33 | 0.00 | 0 | 0 | 603 | 596 | 593 | 586 | 583 | 595 | 585 | 30 | 88 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.76 | 4.65 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.55 | 452 | 20240923 | 32.74 | 3985 | -84.94 | 20240130 | 452 | 32.74 | 20240923 | 2790 | -78.49 | 20240830 | 452 | 32.74 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240926 | 120807 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 10 | 2 | 1.69 | 6220 | 12 | 16.00 | 600 | 600 | 502 | 678 | 502 | 590 | 518.33 | 0.00 | 0 | 0 | 603 | 596 | 593 | 586 | 583 | 595 | 585 | 30 | 88 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.76 | 4.65 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.55 | 452 | 20240923 | 32.74 | 3985 | -84.94 | 20240130 | 452 | 32.74 | 20240923 | 2790 | -78.49 | 20240830 | 452 | 32.74 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240926 | 110805 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 10 | 2 | 1.69 | 6220 | 12 | 16.00 | 600 | 600 | 502 | 678 | 502 | 590 | 518.33 | 0.00 | 0 | 0 | 603 | 596 | 593 | 586 | 583 | 595 | 585 | 30 | 88 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.76 | 4.65 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.55 | 452 | 20240923 | 32.74 | 3985 | -84.94 | 20240130 | 452 | 32.74 | 20240923 | 2790 | -78.49 | 20240830 | 452 | 32.74 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240926 | 100807 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 678 | 502 | 590 | 0.00 | 0.00 | 0 | 0 | 603 | 596 | 593 | 586 | 583 | 595 | 585 | 30 | 88 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.74 | 452 | 20240923 | 30.53 | 3985 | -85.19 | 20240130 | 452 | 30.53 | 20240923 | 2790 | -78.85 | 20240830 | 452 | 30.53 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240926 | 090804 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 678 | 502 | 590 | 0.00 | 0.00 | 0 | 0 | 603 | 596 | 593 | 586 | 583 | 595 | 585 | 30 | 88 | 500 | 350 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.74 | 452 | 20240923 | 30.53 | 3985 | -85.19 | 20240130 | 452 | 30.53 | 20240923 | 2790 | -78.85 | 20240830 | 452 | 30.53 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240925 | 160756 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 31 | 2 | 5.55 | 44260 | 75 | 6.86 | 600 | 600 | 590 | 642 | 476 | 559 | 590.13 | 0.00 | 0 | 0 | 719 | 638 | 559 | 478 | 399 | 599 | 439 | 30 | 83 | 500 | 330 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.74 | 452 | 20240923 | 30.53 | 3985 | -85.19 | 20240130 | 452 | 30.53 | 20240923 | 2790 | -78.85 | 20240830 | 452 | 30.53 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240925 | 150802 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 31 | 2 | 5.55 | 44260 | 75 | 6.86 | 600 | 600 | 590 | 642 | 476 | 559 | 590.13 | 0.00 | 0 | 0 | 719 | 638 | 559 | 478 | 399 | 599 | 439 | 30 | 83 | 500 | 330 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.74 | 452 | 20240923 | 30.53 | 3985 | -85.19 | 20240130 | 452 | 30.53 | 20240923 | 2790 | -78.85 | 20240830 | 452 | 30.53 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240925 | 140803 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 31 | 2 | 5.55 | 44260 | 75 | 6.86 | 600 | 600 | 590 | 642 | 476 | 559 | 590.13 | 0.00 | 0 | 0 | 719 | 638 | 559 | 478 | 399 | 599 | 439 | 30 | 83 | 500 | 330 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.74 | 452 | 20240923 | 30.53 | 3985 | -85.19 | 20240130 | 452 | 30.53 | 20240923 | 2790 | -78.85 | 20240830 | 452 | 30.53 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240925 | 130802 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 31 | 2 | 5.55 | 44260 | 75 | 6.86 | 600 | 600 | 590 | 642 | 476 | 559 | 590.13 | 0.00 | 0 | 0 | 719 | 638 | 559 | 478 | 399 | 599 | 439 | 30 | 83 | 500 | 330 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.74 | 452 | 20240923 | 30.53 | 3985 | -85.19 | 20240130 | 452 | 30.53 | 20240923 | 2790 | -78.85 | 20240830 | 452 | 30.53 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240925 | 120803 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 31 | 2 | 5.55 | 44260 | 75 | 6.86 | 600 | 600 | 590 | 642 | 476 | 559 | 590.13 | 0.00 | 0 | 0 | 719 | 638 | 559 | 478 | 399 | 599 | 439 | 30 | 83 | 500 | 330 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.74 | 452 | 20240923 | 30.53 | 3985 | -85.19 | 20240130 | 452 | 30.53 | 20240923 | 2790 | -78.85 | 20240830 | 452 | 30.53 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240925 | 110759 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 31 | 2 | 5.55 | 44260 | 75 | 6.86 | 600 | 600 | 590 | 642 | 476 | 559 | 590.13 | 0.00 | 0 | 0 | 719 | 638 | 559 | 478 | 399 | 599 | 439 | 30 | 83 | 500 | 330 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.74 | 452 | 20240923 | 30.53 | 3985 | -85.19 | 20240130 | 452 | 30.53 | 20240923 | 2790 | -78.85 | 20240830 | 452 | 30.53 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240925 | 100800 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 31 | 2 | 5.55 | 44260 | 75 | 6.86 | 600 | 600 | 590 | 642 | 476 | 559 | 590.13 | 0.00 | 0 | 0 | 719 | 638 | 559 | 478 | 399 | 599 | 439 | 30 | 83 | 500 | 330 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.74 | 452 | 20240923 | 30.53 | 3985 | -85.19 | 20240130 | 452 | 30.53 | 20240923 | 2790 | -78.85 | 20240830 | 452 | 30.53 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240925 | 090805 | 57 | 100.00 | KONEX | N | N | N | N | N | 559 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 642 | 476 | 559 | 0.00 | 0.00 | 0 | 0 | 719 | 638 | 559 | 478 | 399 | 599 | 439 | 30 | 83 | 500 | 330 | 1 | 1 | 6017471 | 34 | -10.96 | 4.33 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -89.33 | 452 | 20240923 | 23.67 | 3985 | -85.97 | 20240130 | 452 | 23.67 | 20240923 | 2790 | -79.96 | 20240830 | 452 | 23.67 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240924 | 160755 | 57 | 100.00 | KONEX | N | N | N | N | N | 559 | -1 | 5 | -0.18 | 535368 | 1093 | 30.08 | 640 | 640 | 480 | 644 | 476 | 560 | 489.82 | 0.00 | 0 | 0 | 638 | 598 | 525 | 485 | 412 | 619 | 506 | 30 | 84 | 500 | 330 | 1 | 1 | 6017471 | 34 | -10.96 | 4.33 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -89.33 | 452 | 20240923 | 23.67 | 3985 | -85.97 | 20240130 | 452 | 23.67 | 20240923 | 2790 | -79.96 | 20240830 | 452 | 23.67 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240924 | 150758 | 57 | 100.00 | KONEX | N | N | N | N | N | 559 | -1 | 5 | -0.18 | 535368 | 1093 | 30.08 | 640 | 640 | 480 | 644 | 476 | 560 | 489.82 | 0.00 | 0 | 0 | 638 | 598 | 525 | 485 | 412 | 619 | 506 | 30 | 84 | 500 | 330 | 1 | 1 | 6017471 | 34 | -10.96 | 4.33 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -89.33 | 452 | 20240923 | 23.67 | 3985 | -85.97 | 20240130 | 452 | 23.67 | 20240923 | 2790 | -79.96 | 20240830 | 452 | 23.67 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240924 | 140751 | 57 | 100.00 | KONEX | N | N | N | N | N | 559 | -1 | 5 | -0.18 | 535368 | 1093 | 30.08 | 640 | 640 | 480 | 644 | 476 | 560 | 489.82 | 0.00 | 0 | 0 | 638 | 598 | 525 | 485 | 412 | 619 | 506 | 30 | 84 | 500 | 330 | 1 | 1 | 6017471 | 34 | -10.96 | 4.33 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -89.33 | 452 | 20240923 | 23.67 | 3985 | -85.97 | 20240130 | 452 | 23.67 | 20240923 | 2790 | -79.96 | 20240830 | 452 | 23.67 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240924 | 130755 | 57 | 100.00 | KONEX | N | N | N | N | N | 488 | -72 | 5 | -12.86 | 498584 | 1022 | 28.12 | 640 | 640 | 480 | 644 | 476 | 560 | 487.85 | 0.00 | 0 | 0 | 638 | 598 | 525 | 485 | 412 | 619 | 506 | 30 | 84 | 500 | 330 | 1 | 1 | 6017471 | 29 | -9.57 | 3.78 | 12 | 0.02 | -51.00 | 129.00 | 5241 | 20231012 | -90.69 | 452 | 20240923 | 7.96 | 3985 | -87.75 | 20240130 | 452 | 7.96 | 20240923 | 2790 | -82.51 | 20240830 | 452 | 7.96 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240924 | 120749 | 57 | 100.00 | KONEX | N | N | N | N | N | 505 | -55 | 5 | -9.82 | 291379 | 593 | 16.32 | 640 | 640 | 480 | 644 | 476 | 560 | 491.36 | 0.00 | 0 | 0 | 638 | 598 | 525 | 485 | 412 | 619 | 506 | 30 | 84 | 500 | 330 | 1 | 1 | 6017471 | 30 | -9.90 | 3.91 | 12 | 0.01 | -51.00 | 129.00 | 5241 | 20231012 | -90.36 | 452 | 20240923 | 11.73 | 3985 | -87.33 | 20240130 | 452 | 11.73 | 20240923 | 2790 | -81.90 | 20240830 | 452 | 11.73 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240924 | 110757 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 40 | 2 | 7.14 | 34430 | 59 | 1.62 | 640 | 640 | 540 | 644 | 476 | 560 | 583.56 | 0.00 | 0 | 0 | 638 | 598 | 525 | 485 | 412 | 619 | 506 | 30 | 84 | 500 | 330 | 1 | 1 | 6017471 | 36 | -11.76 | 4.65 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -88.55 | 452 | 20240923 | 32.74 | 3985 | -84.94 | 20240130 | 452 | 32.74 | 20240923 | 2790 | -78.49 | 20240830 | 452 | 32.74 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240924 | 100756 | 57 | 100.00 | KONEX | N | N | N | N | N | 570 | 10 | 2 | 1.79 | 33290 | 57 | 1.57 | 640 | 640 | 570 | 644 | 476 | 560 | 584.04 | 0.00 | 0 | 0 | 638 | 598 | 525 | 485 | 412 | 619 | 506 | 30 | 84 | 500 | 330 | 1 | 1 | 6017471 | 34 | -11.18 | 4.42 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -89.12 | 452 | 20240923 | 26.11 | 3985 | -85.70 | 20240130 | 452 | 26.11 | 20240923 | 2790 | -79.57 | 20240830 | 452 | 26.11 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240924 | 090757 | 57 | 100.00 | KONEX | N | N | N | N | N | 640 | 80 | 2 | 14.29 | 7040 | 11 | 0.30 | 640 | 640 | 640 | 644 | 476 | 560 | 640.00 | 0.00 | 0 | 0 | 638 | 598 | 525 | 485 | 412 | 619 | 506 | 30 | 84 | 500 | 330 | 1 | 1 | 6017471 | 39 | -12.55 | 4.96 | 12 | 0.00 | -51.00 | 129.00 | 5241 | 20231012 | -87.79 | 452 | 20240923 | 41.59 | 3985 | -83.94 | 20240130 | 452 | 41.59 | 20240923 | 2790 | -77.06 | 20240830 | 452 | 41.59 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240923 | 160753 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 560 | 67 | 2 | 13.59 | 1757403 | 3634 | 11.98 | 470 | 565 | 452 | 566 | 420 | 493 | 483.60 | 0.00 | 0 | 0 | 675 | 584 | 538 | 447 | 401 | 561 | 424 | 30 | 73 | 500 | 290 | 1 | 1 | 6017471 | 34 | -10.98 | 4.34 | 12 | 0.06 | -51.00 | 129.00 | 5380 | 20230912 | -89.59 | 452 | 20240923 | 23.89 | 3985 | -85.95 | 20240130 | 452 | 23.89 | 20240923 | 2790 | -79.93 | 20240830 | 452 | 23.89 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20240923 | 150756 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 530 | 37 | 2 | 7.51 | 1736123 | 3596 | 11.85 | 470 | 565 | 452 | 566 | 420 | 493 | 482.79 | 0.00 | 0 | 0 | 675 | 584 | 538 | 447 | 401 | 561 | 424 | 30 | 73 | 500 | 290 | 1 | 1 | 6017471 | 32 | -10.39 | 4.11 | 12 | 0.06 | -51.00 | 129.00 | 5380 | 20230912 | -90.15 | 452 | 20240923 | 17.26 | 3985 | -86.70 | 20240130 | 452 | 17.26 | 20240923 | 2790 | -81.00 | 20240830 | 452 | 17.26 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20240923 | 140801 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 530 | 37 | 2 | 7.51 | 1736123 | 3596 | 11.85 | 470 | 565 | 452 | 566 | 420 | 493 | 482.79 | 0.00 | 0 | 0 | 675 | 584 | 538 | 447 | 401 | 561 | 424 | 30 | 73 | 500 | 290 | 1 | 1 | 6017471 | 32 | -10.39 | 4.11 | 12 | 0.06 | -51.00 | 129.00 | 5380 | 20230912 | -90.15 | 452 | 20240923 | 17.26 | 3985 | -86.70 | 20240130 | 452 | 17.26 | 20240923 | 2790 | -81.00 | 20240830 | 452 | 17.26 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20240923 | 130755 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 525 | 32 | 2 | 6.49 | 1659648 | 3447 | 11.36 | 470 | 565 | 452 | 566 | 420 | 493 | 481.48 | 0.00 | 0 | 0 | 675 | 584 | 538 | 447 | 401 | 561 | 424 | 30 | 73 | 500 | 290 | 1 | 1 | 6017471 | 32 | -10.29 | 4.07 | 12 | 0.06 | -51.00 | 129.00 | 5380 | 20230912 | -90.24 | 452 | 20240923 | 16.15 | 3985 | -86.83 | 20240130 | 452 | 16.15 | 20240923 | 2790 | -81.18 | 20240830 | 452 | 16.15 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20240923 | 120755 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 549 | 56 | 2 | 11.36 | 1473243 | 3092 | 10.19 | 470 | 565 | 452 | 566 | 420 | 493 | 476.47 | 0.00 | 0 | 0 | 675 | 584 | 538 | 447 | 401 | 561 | 424 | 30 | 73 | 500 | 290 | 1 | 1 | 6017471 | 33 | -10.76 | 4.26 | 12 | 0.05 | -51.00 | 129.00 | 5380 | 20230912 | -89.80 | 452 | 20240923 | 21.46 | 3985 | -86.22 | 20240130 | 452 | 21.46 | 20240923 | 2790 | -80.32 | 20240830 | 452 | 21.46 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20240923 | 110756 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 520 | 27 | 2 | 5.48 | 18355 | 34 | 0.11 | 470 | 565 | 470 | 566 | 420 | 493 | 539.85 | 0.00 | 0 | 0 | 675 | 584 | 538 | 447 | 401 | 561 | 424 | 30 | 73 | 500 | 290 | 1 | 1 | 6017471 | 31 | -10.20 | 4.03 | 12 | 0.00 | -51.00 | 129.00 | 5380 | 20230912 | -90.33 | 470 | 20240923 | 10.64 | 3985 | -86.95 | 20240130 | 470 | 10.64 | 20240923 | 2790 | -81.36 | 20240830 | 470 | 10.64 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20240923 | 100755 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 520 | 27 | 2 | 5.48 | 18355 | 34 | 0.11 | 470 | 565 | 470 | 566 | 420 | 493 | 539.85 | 0.00 | 0 | 0 | 675 | 584 | 538 | 447 | 401 | 561 | 424 | 30 | 73 | 500 | 290 | 1 | 1 | 6017471 | 31 | -10.20 | 4.03 | 12 | 0.00 | -51.00 | 129.00 | 5380 | 20230912 | -90.33 | 470 | 20240923 | 10.64 | 3985 | -86.95 | 20240130 | 470 | 10.64 | 20240923 | 2790 | -81.36 | 20240830 | 470 | 10.64 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20240923 | 090755 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 565 | 72 | 2 | 14.60 | 1035 | 2 | 0.01 | 470 | 565 | 470 | 566 | 420 | 493 | 517.50 | 0.00 | 0 | 0 | 675 | 584 | 538 | 447 | 401 | 561 | 424 | 30 | 73 | 500 | 290 | 1 | 1 | 6017471 | 34 | -11.08 | 4.38 | 12 | 0.00 | -51.00 | 129.00 | 5380 | 20230912 | -89.50 | 470 | 20240923 | 20.21 | 3985 | -85.82 | 20240130 | 470 | 20.21 | 20240923 | 2790 | -79.75 | 20240830 | 470 | 20.21 | 20240923 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20240913 | 160716 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 614 | -61 | 5 | -9.04 | 14257672 | 24008 | 53.78 | 581 | 675 | 581 | 776 | 574 | 675 | 593.44 | 0.00 | 0 | 0 | 963 | 819 | 735 | 591 | 507 | 891 | 663 | 30 | 101 | 500 | 400 | 1 | 1 | 6017471 | 37 | -12.04 | 4.76 | 12 | 0.40 | -51.00 | 129.00 | 5580 | 20230907 | -89.00 | 581 | 20240913 | 5.68 | 3985 | -84.59 | 20240130 | 581 | 5.68 | 20240913 | 2790 | -77.99 | 20240830 | 581 | 5.68 | 20240913 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20240913 | 150723 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 610 | -65 | 5 | -9.63 | 13397943 | 22602 | 50.63 | 581 | 675 | 581 | 776 | 574 | 675 | 592.78 | 0.00 | 0 | 0 | 963 | 819 | 735 | 591 | 507 | 891 | 663 | 30 | 101 | 500 | 400 | 1 | 1 | 6017471 | 37 | -11.96 | 4.73 | 12 | 0.38 | -51.00 | 129.00 | 5580 | 20230907 | -89.07 | 581 | 20240913 | 4.99 | 3985 | -84.69 | 20240130 | 581 | 4.99 | 20240913 | 2790 | -78.14 | 20240830 | 581 | 4.99 | 20240913 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20240913 | 140726 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 629 | -46 | 5 | -6.81 | 13291803 | 22428 | 50.24 | 581 | 675 | 581 | 776 | 574 | 675 | 592.64 | 0.00 | 0 | 0 | 963 | 819 | 735 | 591 | 507 | 891 | 663 | 30 | 101 | 500 | 400 | 1 | 1 | 6017471 | 38 | -12.33 | 4.88 | 12 | 0.37 | -51.00 | 129.00 | 5580 | 20230907 | -88.73 | 581 | 20240913 | 8.26 | 3985 | -84.22 | 20240130 | 581 | 8.26 | 20240913 | 2790 | -77.46 | 20240830 | 581 | 8.26 | 20240913 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20240913 | 130722 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 590 | -85 | 5 | -12.59 | 10459904 | 17803 | 39.88 | 581 | 675 | 581 | 776 | 574 | 675 | 587.54 | 0.00 | 0 | 0 | 963 | 819 | 735 | 591 | 507 | 891 | 663 | 30 | 101 | 500 | 400 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.30 | -51.00 | 129.00 | 5580 | 20230907 | -89.43 | 581 | 20240913 | 1.55 | 3985 | -85.19 | 20240130 | 581 | 1.55 | 20240913 | 2790 | -78.85 | 20240830 | 581 | 1.55 | 20240913 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20240913 | 120722 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 590 | -85 | 5 | -12.59 | 9062680 | 15438 | 34.58 | 581 | 675 | 581 | 776 | 574 | 675 | 587.04 | 0.00 | 0 | 0 | 963 | 819 | 735 | 591 | 507 | 891 | 663 | 30 | 101 | 500 | 400 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.26 | -51.00 | 129.00 | 5580 | 20230907 | -89.43 | 581 | 20240913 | 1.55 | 3985 | -85.19 | 20240130 | 581 | 1.55 | 20240913 | 2790 | -78.85 | 20240830 | 581 | 1.55 | 20240913 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20240913 | 110722 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 590 | -85 | 5 | -12.59 | 9056780 | 15428 | 34.56 | 581 | 675 | 581 | 776 | 574 | 675 | 587.04 | 0.00 | 0 | 0 | 963 | 819 | 735 | 591 | 507 | 891 | 663 | 30 | 101 | 500 | 400 | 1 | 1 | 6017471 | 36 | -11.57 | 4.57 | 12 | 0.26 | -51.00 | 129.00 | 5580 | 20230907 | -89.43 | 581 | 20240913 | 1.55 | 3985 | -85.19 | 20240130 | 581 | 1.55 | 20240913 | 2790 | -78.85 | 20240830 | 581 | 1.55 | 20240913 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20240913 | 100725 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 589 | -86 | 5 | -12.74 | 7889252 | 13422 | 30.07 | 581 | 675 | 581 | 776 | 574 | 675 | 587.79 | 0.00 | 0 | 0 | 963 | 819 | 735 | 591 | 507 | 891 | 663 | 30 | 101 | 500 | 400 | 1 | 1 | 6017471 | 35 | -11.55 | 4.57 | 12 | 0.22 | -51.00 | 129.00 | 5580 | 20230907 | -89.44 | 581 | 20240913 | 1.38 | 3985 | -85.22 | 20240130 | 581 | 1.38 | 20240913 | 2790 | -78.89 | 20240830 | 581 | 1.38 | 20240913 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20240913 | 090728 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 582 | -93 | 5 | -13.78 | 4042678 | 6876 | 15.40 | 581 | 675 | 581 | 776 | 574 | 675 | 587.94 | 0.00 | 0 | 0 | 963 | 819 | 735 | 591 | 507 | 891 | 663 | 30 | 101 | 500 | 400 | 1 | 1 | 6017471 | 35 | -11.41 | 4.51 | 12 | 0.11 | -51.00 | 129.00 | 5580 | 20230907 | -89.57 | 581 | 20240913 | 0.17 | 3985 | -85.40 | 20240130 | 581 | 0.17 | 20240913 | 2790 | -79.14 | 20240830 | 581 | 0.17 | 20240913 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20240912 | 160712 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 675 | -90 | 5 | -11.76 | 29290417 | 44640 | 1504.55 | 651 | 879 | 651 | 879 | 651 | 765 | 656.15 | 0.00 | 0 | 0 | 811 | 787 | 776 | 752 | 741 | 782 | 747 | 30 | 114 | 500 | 450 | 1 | 1 | 6017471 | 41 | -13.24 | 5.23 | 12 | 0.74 | -51.00 | 129.00 | 5580 | 20230907 | -87.90 | 651 | 20240912 | 3.69 | 3985 | -83.06 | 20240130 | 651 | 3.69 | 20240912 | 2790 | -75.81 | 20240830 | 651 | 3.69 | 20240912 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20240912 | 150720 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 675 | -90 | 5 | -11.76 | 29290417 | 44640 | 1504.55 | 651 | 879 | 651 | 879 | 651 | 765 | 656.15 | 0.00 | 0 | 0 | 811 | 787 | 776 | 752 | 741 | 782 | 747 | 30 | 114 | 500 | 450 | 1 | 1 | 6017471 | 41 | -13.24 | 5.23 | 12 | 0.74 | -51.00 | 129.00 | 5580 | 20230907 | -87.90 | 651 | 20240912 | 3.69 | 3985 | -83.06 | 20240130 | 651 | 3.69 | 20240912 | 2790 | -75.81 | 20240830 | 651 | 3.69 | 20240912 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20240912 | 140723 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 674 | -91 | 5 | -11.90 | 29093767 | 44338 | 1494.37 | 651 | 879 | 651 | 879 | 651 | 765 | 656.18 | 0.00 | 0 | 0 | 811 | 787 | 776 | 752 | 741 | 782 | 747 | 30 | 114 | 500 | 450 | 1 | 1 | 6017471 | 41 | -13.22 | 5.22 | 12 | 0.74 | -51.00 | 129.00 | 5580 | 20230907 | -87.92 | 651 | 20240912 | 3.53 | 3985 | -83.09 | 20240130 | 651 | 3.53 | 20240912 | 2790 | -75.84 | 20240830 | 651 | 3.53 | 20240912 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20240912 | 130719 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 679 | -86 | 5 | -11.24 | 28300617 | 43123 | 1453.42 | 651 | 879 | 651 | 879 | 651 | 765 | 656.28 | 0.00 | 0 | 0 | 811 | 787 | 776 | 752 | 741 | 782 | 747 | 30 | 114 | 500 | 450 | 1 | 1 | 6017471 | 41 | -13.31 | 5.26 | 12 | 0.72 | -51.00 | 129.00 | 5580 | 20230907 | -87.83 | 651 | 20240912 | 4.30 | 3985 | -82.96 | 20240130 | 651 | 4.30 | 20240912 | 2790 | -75.66 | 20240830 | 651 | 4.30 | 20240912 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20240912 | 120718 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 651 | -114 | 4 | -14.90 | 27648258 | 42121 | 1419.65 | 651 | 879 | 651 | 879 | 651 | 765 | 656.40 | 0.00 | 0 | 0 | 811 | 787 | 776 | 752 | 741 | 782 | 747 | 30 | 114 | 500 | 450 | 1 | 1 | 6017471 | 39 | -12.76 | 5.05 | 12 | 0.70 | -51.00 | 129.00 | 5580 | 20230907 | -88.33 | 651 | 20240912 | 0.00 | 3985 | -83.66 | 20240130 | 651 | 0.00 | 20240912 | 2790 | -76.67 | 20240830 | 651 | 0.00 | 20240912 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20240912 | 110716 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 651 | -114 | 4 | -14.90 | 21234577 | 32269 | 1087.60 | 651 | 879 | 651 | 879 | 651 | 765 | 658.05 | 0.00 | 0 | 0 | 811 | 787 | 776 | 752 | 741 | 782 | 747 | 30 | 114 | 500 | 450 | 1 | 1 | 6017471 | 39 | -12.76 | 5.05 | 12 | 0.54 | -51.00 | 129.00 | 5580 | 20230907 | -88.33 | 651 | 20240912 | 0.00 | 3985 | -83.66 | 20240130 | 651 | 0.00 | 20240912 | 2790 | -76.67 | 20240830 | 651 | 0.00 | 20240912 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20240912 | 100718 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 651 | -114 | 4 | -14.90 | 21228067 | 32259 | 1087.26 | 651 | 879 | 651 | 879 | 651 | 765 | 658.05 | 0.00 | 0 | 0 | 811 | 787 | 776 | 752 | 741 | 782 | 747 | 30 | 114 | 500 | 450 | 1 | 1 | 6017471 | 39 | -12.76 | 5.05 | 12 | 0.54 | -51.00 | 129.00 | 5580 | 20230907 | -88.33 | 651 | 20240912 | 0.00 | 3985 | -83.66 | 20240130 | 651 | 0.00 | 20240912 | 2790 | -76.67 | 20240830 | 651 | 0.00 | 20240912 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20240912 | 090719 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 651 | -114 | 4 | -14.90 | 12116057 | 18404 | 620.29 | 651 | 879 | 651 | 879 | 651 | 765 | 658.34 | 0.00 | 0 | 0 | 811 | 787 | 776 | 752 | 741 | 782 | 747 | 30 | 114 | 500 | 450 | 1 | 1 | 6017471 | 39 | -12.76 | 5.05 | 12 | 0.31 | -51.00 | 129.00 | 5580 | 20230907 | -88.33 | 651 | 20240912 | 0.00 | 3985 | -83.66 | 20240130 | 651 | 0.00 | 20240912 | 2790 | -76.67 | 20240830 | 651 | 0.00 | 20240912 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20240911 | 160702 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 765 | -134 | 5 | -14.91 | 2270175 | 2967 | 4300.00 | 800 | 800 | 765 | 1033 | 765 | 899 | 771.27 | 0.00 | 0 | 0 | 899 | 899 | 899 | 899 | 899 | 899 | 899 | 30 | 134 | 500 | 530 | 1 | 1 | 6017471 | 46 | -15.00 | 5.93 | 12 | 0.05 | -51.00 | 129.00 | 5580 | 20230907 | -86.29 | 765 | 20240911 | 0.00 | 3985 | -80.80 | 20240130 | 765 | 0.00 | 20240911 | 2790 | -72.58 | 20240830 | 765 | 0.00 | 20240911 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20240911 | 150708 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 765 | -134 | 4 | -14.91 | 51675 | 67 | 97.10 | 800 | 800 | 765 | 1033 | 765 | 899 | 771.27 | 0.00 | 0 | 0 | 899 | 899 | 899 | 899 | 899 | 899 | 899 | 30 | 134 | 500 | 530 | 1 | 1 | 6017471 | 46 | -15.00 | 5.93 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -86.29 | 765 | 20240911 | 0.00 | 3985 | -80.80 | 20240130 | 765 | 0.00 | 20240911 | 2790 | -72.58 | 20240830 | 765 | 0.00 | 20240911 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20240911 | 140708 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 765 | -134 | 4 | -14.91 | 51675 | 67 | 97.10 | 800 | 800 | 765 | 1033 | 765 | 899 | 771.27 | 0.00 | 0 | 0 | 899 | 899 | 899 | 899 | 899 | 899 | 899 | 30 | 134 | 500 | 530 | 1 | 1 | 6017471 | 46 | -15.00 | 5.93 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -86.29 | 765 | 20240911 | 0.00 | 3985 | -80.80 | 20240130 | 765 | 0.00 | 20240911 | 2790 | -72.58 | 20240830 | 765 | 0.00 | 20240911 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20240911 | 130706 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 765 | -134 | 4 | -14.91 | 51675 | 67 | 97.10 | 800 | 800 | 765 | 1033 | 765 | 899 | 771.27 | 0.00 | 0 | 0 | 899 | 899 | 899 | 899 | 899 | 899 | 899 | 30 | 134 | 500 | 530 | 1 | 1 | 6017471 | 46 | -15.00 | 5.93 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -86.29 | 765 | 20240911 | 0.00 | 3985 | -80.80 | 20240130 | 765 | 0.00 | 20240911 | 2790 | -72.58 | 20240830 | 765 | 0.00 | 20240911 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20240911 | 120712 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 765 | -134 | 4 | -14.91 | 51675 | 67 | 97.10 | 800 | 800 | 765 | 1033 | 765 | 899 | 771.27 | 0.00 | 0 | 0 | 899 | 899 | 899 | 899 | 899 | 899 | 899 | 30 | 134 | 500 | 530 | 1 | 1 | 6017471 | 46 | -15.00 | 5.93 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -86.29 | 765 | 20240911 | 0.00 | 3985 | -80.80 | 20240130 | 765 | 0.00 | 20240911 | 2790 | -72.58 | 20240830 | 765 | 0.00 | 20240911 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20240911 | 110701 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 765 | -134 | 4 | -14.91 | 48615 | 63 | 91.30 | 800 | 800 | 765 | 1033 | 765 | 899 | 771.67 | 0.00 | 0 | 0 | 899 | 899 | 899 | 899 | 899 | 899 | 899 | 30 | 134 | 500 | 530 | 1 | 1 | 6017471 | 46 | -15.00 | 5.93 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -86.29 | 765 | 20240911 | 0.00 | 3985 | -80.80 | 20240130 | 765 | 0.00 | 20240911 | 2790 | -72.58 | 20240830 | 765 | 0.00 | 20240911 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20240911 | 100700 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 765 | -134 | 4 | -14.91 | 48615 | 63 | 91.30 | 800 | 800 | 765 | 1033 | 765 | 899 | 771.67 | 0.00 | 0 | 0 | 899 | 899 | 899 | 899 | 899 | 899 | 899 | 30 | 134 | 500 | 530 | 1 | 1 | 6017471 | 46 | -15.00 | 5.93 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -86.29 | 765 | 20240911 | 0.00 | 3985 | -80.80 | 20240130 | 765 | 0.00 | 20240911 | 2790 | -72.58 | 20240830 | 765 | 0.00 | 20240911 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20240911 | 090713 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 765 | -134 | 4 | -14.91 | 10365 | 13 | 18.84 | 800 | 800 | 765 | 1033 | 765 | 899 | 797.31 | 0.00 | 0 | 0 | 899 | 899 | 899 | 899 | 899 | 899 | 899 | 30 | 134 | 500 | 530 | 1 | 1 | 6017471 | 46 | -15.00 | 5.93 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -86.29 | 765 | 20240911 | 0.00 | 3985 | -80.80 | 20240130 | 765 | 0.00 | 20240911 | 2790 | -72.58 | 20240830 | 765 | 0.00 | 20240911 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20240910 | 160704 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 899 | -158 | 4 | -14.95 | 62031 | 69 | 287.50 | 899 | 899 | 899 | 1215 | 899 | 1057 | 899.00 | 0.00 | 0 | 0 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 30 | 158 | 500 | 630 | 1 | 1 | 6017471 | 54 | -17.63 | 6.97 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -83.89 | 899 | 20240910 | 0.00 | 3985 | -77.44 | 20240130 | 899 | 0.00 | 20240910 | 2790 | -67.78 | 20240830 | 899 | 0.00 | 20240910 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20240910 | 150709 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 899 | -158 | 4 | -14.95 | 62031 | 69 | 287.50 | 899 | 899 | 899 | 1215 | 899 | 1057 | 899.00 | 0.00 | 0 | 0 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 30 | 158 | 500 | 630 | 1 | 1 | 6017471 | 54 | -17.63 | 6.97 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -83.89 | 899 | 20240910 | 0.00 | 3985 | -77.44 | 20240130 | 899 | 0.00 | 20240910 | 2790 | -67.78 | 20240830 | 899 | 0.00 | 20240910 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20240910 | 140705 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 899 | -158 | 4 | -14.95 | 62031 | 69 | 287.50 | 899 | 899 | 899 | 1215 | 899 | 1057 | 899.00 | 0.00 | 0 | 0 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 30 | 158 | 500 | 630 | 1 | 1 | 6017471 | 54 | -17.63 | 6.97 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -83.89 | 899 | 20240910 | 0.00 | 3985 | -77.44 | 20240130 | 899 | 0.00 | 20240910 | 2790 | -67.78 | 20240830 | 899 | 0.00 | 20240910 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20240910 | 130703 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 899 | -158 | 4 | -14.95 | 62031 | 69 | 287.50 | 899 | 899 | 899 | 1215 | 899 | 1057 | 899.00 | 0.00 | 0 | 0 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 30 | 158 | 500 | 630 | 1 | 1 | 6017471 | 54 | -17.63 | 6.97 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -83.89 | 899 | 20240910 | 0.00 | 3985 | -77.44 | 20240130 | 899 | 0.00 | 20240910 | 2790 | -67.78 | 20240830 | 899 | 0.00 | 20240910 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20240910 | 120703 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 899 | -158 | 4 | -14.95 | 57536 | 64 | 266.67 | 899 | 899 | 899 | 1215 | 899 | 1057 | 899.00 | 0.00 | 0 | 0 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 30 | 158 | 500 | 630 | 1 | 1 | 6017471 | 54 | -17.63 | 6.97 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -83.89 | 899 | 20240910 | 0.00 | 3985 | -77.44 | 20240130 | 899 | 0.00 | 20240910 | 2790 | -67.78 | 20240830 | 899 | 0.00 | 20240910 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20240910 | 110702 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 899 | -158 | 4 | -14.95 | 57536 | 64 | 266.67 | 899 | 899 | 899 | 1215 | 899 | 1057 | 899.00 | 0.00 | 0 | 0 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 30 | 158 | 500 | 630 | 1 | 1 | 6017471 | 54 | -17.63 | 6.97 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -83.89 | 899 | 20240910 | 0.00 | 3985 | -77.44 | 20240130 | 899 | 0.00 | 20240910 | 2790 | -67.78 | 20240830 | 899 | 0.00 | 20240910 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20240910 | 100706 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 899 | -158 | 4 | -14.95 | 57536 | 64 | 266.67 | 899 | 899 | 899 | 1215 | 899 | 1057 | 899.00 | 0.00 | 0 | 0 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 30 | 158 | 500 | 630 | 1 | 1 | 6017471 | 54 | -17.63 | 6.97 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -83.89 | 899 | 20240910 | 0.00 | 3985 | -77.44 | 20240130 | 899 | 0.00 | 20240910 | 2790 | -67.78 | 20240830 | 899 | 0.00 | 20240910 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20240910 | 090703 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 899 | -158 | 4 | -14.95 | 57536 | 64 | 266.67 | 899 | 899 | 899 | 1215 | 899 | 1057 | 899.00 | 0.00 | 0 | 0 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 1057 | 30 | 158 | 500 | 630 | 1 | 1 | 6017471 | 54 | -17.63 | 6.97 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -83.89 | 899 | 20240910 | 0.00 | 3985 | -77.44 | 20240130 | 899 | 0.00 | 20240910 | 2790 | -67.78 | 20240830 | 899 | 0.00 | 20240910 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20240909 | 160650 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1057 | -186 | 4 | -14.96 | 25368 | 24 | 184.62 | 1057 | 1057 | 1057 | 1429 | 1057 | 1243 | 1057.00 | 0.00 | 0 | 0 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 30 | 186 | 500 | 740 | 1 | 1 | 6017471 | 64 | -20.73 | 8.19 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -81.06 | 1057 | 20240909 | 0.00 | 3985 | -73.48 | 20240130 | 1057 | 0.00 | 20240909 | 2790 | -62.11 | 20240830 | 1057 | 0.00 | 20240909 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20240909 | 150655 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1057 | -186 | 4 | -14.96 | 25368 | 24 | 184.62 | 1057 | 1057 | 1057 | 1429 | 1057 | 1243 | 1057.00 | 0.00 | 0 | 0 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 30 | 186 | 500 | 740 | 1 | 1 | 6017471 | 64 | -20.73 | 8.19 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -81.06 | 1057 | 20240909 | 0.00 | 3985 | -73.48 | 20240130 | 1057 | 0.00 | 20240909 | 2790 | -62.11 | 20240830 | 1057 | 0.00 | 20240909 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20240909 | 140658 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1057 | -186 | 4 | -14.96 | 25368 | 24 | 184.62 | 1057 | 1057 | 1057 | 1429 | 1057 | 1243 | 1057.00 | 0.00 | 0 | 0 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 30 | 186 | 500 | 740 | 1 | 1 | 6017471 | 64 | -20.73 | 8.19 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -81.06 | 1057 | 20240909 | 0.00 | 3985 | -73.48 | 20240130 | 1057 | 0.00 | 20240909 | 2790 | -62.11 | 20240830 | 1057 | 0.00 | 20240909 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20240909 | 130655 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1057 | -186 | 4 | -14.96 | 25368 | 24 | 184.62 | 1057 | 1057 | 1057 | 1429 | 1057 | 1243 | 1057.00 | 0.00 | 0 | 0 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 30 | 186 | 500 | 740 | 1 | 1 | 6017471 | 64 | -20.73 | 8.19 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -81.06 | 1057 | 20240909 | 0.00 | 3985 | -73.48 | 20240130 | 1057 | 0.00 | 20240909 | 2790 | -62.11 | 20240830 | 1057 | 0.00 | 20240909 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20240909 | 120652 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1057 | -186 | 4 | -14.96 | 25368 | 24 | 184.62 | 1057 | 1057 | 1057 | 1429 | 1057 | 1243 | 1057.00 | 0.00 | 0 | 0 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 30 | 186 | 500 | 740 | 1 | 1 | 6017471 | 64 | -20.73 | 8.19 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -81.06 | 1057 | 20240909 | 0.00 | 3985 | -73.48 | 20240130 | 1057 | 0.00 | 20240909 | 2790 | -62.11 | 20240830 | 1057 | 0.00 | 20240909 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20240909 | 110653 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1057 | -186 | 4 | -14.96 | 25368 | 24 | 184.62 | 1057 | 1057 | 1057 | 1429 | 1057 | 1243 | 1057.00 | 0.00 | 0 | 0 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 30 | 186 | 500 | 740 | 1 | 1 | 6017471 | 64 | -20.73 | 8.19 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -81.06 | 1057 | 20240909 | 0.00 | 3985 | -73.48 | 20240130 | 1057 | 0.00 | 20240909 | 2790 | -62.11 | 20240830 | 1057 | 0.00 | 20240909 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20240909 | 100657 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1057 | -186 | 4 | -14.96 | 23254 | 22 | 169.23 | 1057 | 1057 | 1057 | 1429 | 1057 | 1243 | 1057.00 | 0.00 | 0 | 0 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 30 | 186 | 500 | 740 | 1 | 1 | 6017471 | 64 | -20.73 | 8.19 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -81.06 | 1057 | 20240909 | 0.00 | 3985 | -73.48 | 20240130 | 1057 | 0.00 | 20240909 | 2790 | -62.11 | 20240830 | 1057 | 0.00 | 20240909 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20240909 | 090651 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1057 | -186 | 4 | -14.96 | 22197 | 21 | 161.54 | 1057 | 1057 | 1057 | 1429 | 1057 | 1243 | 1057.00 | 0.00 | 0 | 0 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 1243 | 30 | 186 | 500 | 740 | 1 | 1 | 6017471 | 64 | -20.73 | 8.19 | 12 | 0.00 | -51.00 | 129.00 | 5580 | 20230907 | -81.06 | 1057 | 20240909 | 0.00 | 3985 | -73.48 | 20240130 | 1057 | 0.00 | 20240909 | 2790 | -62.11 | 20240830 | 1057 | 0.00 | 20240909 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | |||
| 90 | 20240906 | 160643 | 57 | 100.00 | KONEX | N | N | N | N | N | 1243 | -219 | 4 | -14.98 | 16159 | 13 | 1300.00 | 1243 | 1243 | 1243 | 1681 | 1243 | 1462 | 1243.00 | 0.00 | 0 | 0 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 30 | 219 | 500 | 870 | 1 | 1 | 6017471 | 75 | -24.37 | 9.64 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -78.30 | 1243 | 20240906 | 0.00 | 3985 | -68.81 | 20240130 | 1243 | 0.00 | 20240906 | 2800 | -55.61 | 20230907 | 1170 | 6.24 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240906 | 150654 | 57 | 100.00 | KONEX | N | N | N | N | N | 1243 | -219 | 4 | -14.98 | 16159 | 13 | 1300.00 | 1243 | 1243 | 1243 | 1681 | 1243 | 1462 | 1243.00 | 0.00 | 0 | 0 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 30 | 219 | 500 | 870 | 1 | 1 | 6017471 | 75 | -24.37 | 9.64 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -78.30 | 1243 | 20240906 | 0.00 | 3985 | -68.81 | 20240130 | 1243 | 0.00 | 20240906 | 2800 | -55.61 | 20230907 | 1170 | 6.24 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240906 | 140657 | 57 | 100.00 | KONEX | N | N | N | N | N | 1243 | -219 | 4 | -14.98 | 16159 | 13 | 1300.00 | 1243 | 1243 | 1243 | 1681 | 1243 | 1462 | 1243.00 | 0.00 | 0 | 0 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 30 | 219 | 500 | 870 | 1 | 1 | 6017471 | 75 | -24.37 | 9.64 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -78.30 | 1243 | 20240906 | 0.00 | 3985 | -68.81 | 20240130 | 1243 | 0.00 | 20240906 | 2800 | -55.61 | 20230907 | 1170 | 6.24 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240906 | 130653 | 57 | 100.00 | KONEX | N | N | N | N | N | 1243 | -219 | 4 | -14.98 | 16159 | 13 | 1300.00 | 1243 | 1243 | 1243 | 1681 | 1243 | 1462 | 1243.00 | 0.00 | 0 | 0 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 30 | 219 | 500 | 870 | 1 | 1 | 6017471 | 75 | -24.37 | 9.64 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -78.30 | 1243 | 20240906 | 0.00 | 3985 | -68.81 | 20240130 | 1243 | 0.00 | 20240906 | 2800 | -55.61 | 20230907 | 1170 | 6.24 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240906 | 120654 | 57 | 100.00 | KONEX | N | N | N | N | N | 1243 | -219 | 4 | -14.98 | 16159 | 13 | 1300.00 | 1243 | 1243 | 1243 | 1681 | 1243 | 1462 | 1243.00 | 0.00 | 0 | 0 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 30 | 219 | 500 | 870 | 1 | 1 | 6017471 | 75 | -24.37 | 9.64 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -78.30 | 1243 | 20240906 | 0.00 | 3985 | -68.81 | 20240130 | 1243 | 0.00 | 20240906 | 2800 | -55.61 | 20230907 | 1170 | 6.24 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240906 | 110656 | 57 | 100.00 | KONEX | N | N | N | N | N | 1243 | -219 | 4 | -14.98 | 16159 | 13 | 1300.00 | 1243 | 1243 | 1243 | 1681 | 1243 | 1462 | 1243.00 | 0.00 | 0 | 0 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 30 | 219 | 500 | 870 | 1 | 1 | 6017471 | 75 | -24.37 | 9.64 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -78.30 | 1243 | 20240906 | 0.00 | 3985 | -68.81 | 20240130 | 1243 | 0.00 | 20240906 | 2800 | -55.61 | 20230907 | 1170 | 6.24 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240906 | 100651 | 57 | 100.00 | KONEX | N | N | N | N | N | 1243 | -219 | 4 | -14.98 | 12430 | 10 | 1000.00 | 1243 | 1243 | 1243 | 1681 | 1243 | 1462 | 1243.00 | 0.00 | 0 | 0 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 30 | 219 | 500 | 870 | 1 | 1 | 6017471 | 75 | -24.37 | 9.64 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -78.30 | 1243 | 20240906 | 0.00 | 3985 | -68.81 | 20240130 | 1243 | 0.00 | 20240906 | 2800 | -55.61 | 20230907 | 1170 | 6.24 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240906 | 090655 | 57 | 100.00 | KONEX | N | N | N | N | N | 1243 | -219 | 4 | -14.98 | 12430 | 10 | 1000.00 | 1243 | 1243 | 1243 | 1681 | 1243 | 1462 | 1243.00 | 0.00 | 0 | 0 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 1462 | 30 | 219 | 500 | 870 | 1 | 1 | 6017471 | 75 | -24.37 | 9.64 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -78.30 | 1243 | 20240906 | 0.00 | 3985 | -68.81 | 20240130 | 1243 | 0.00 | 20240906 | 2800 | -55.61 | 20230907 | 1170 | 6.24 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240905 | 160643 | 57 | 100.00 | KONEX | N | N | N | N | N | 1462 | -258 | 4 | -15.00 | 1462 | 1 | 3.85 | 1462 | 1462 | 1462 | 1978 | 1462 | 1720 | 1462.00 | 0.00 | 0 | 0 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 30 | 258 | 500 | 1030 | 1 | 1 | 6017471 | 88 | -28.67 | 11.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -74.48 | 1462 | 20240905 | 0.00 | 3985 | -63.31 | 20240130 | 1462 | 0.00 | 20240905 | 2800 | -47.79 | 20230907 | 1170 | 24.96 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240905 | 150653 | 57 | 100.00 | KONEX | N | N | N | N | N | 1462 | -258 | 4 | -15.00 | 1462 | 1 | 3.85 | 1462 | 1462 | 1462 | 1978 | 1462 | 1720 | 1462.00 | 0.00 | 0 | 0 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 30 | 258 | 500 | 1030 | 1 | 1 | 6017471 | 88 | -28.67 | 11.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -74.48 | 1462 | 20240905 | 0.00 | 3985 | -63.31 | 20240130 | 1462 | 0.00 | 20240905 | 2800 | -47.79 | 20230907 | 1170 | 24.96 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240905 | 140650 | 57 | 100.00 | KONEX | N | N | N | N | N | 1462 | -258 | 4 | -15.00 | 1462 | 1 | 3.85 | 1462 | 1462 | 1462 | 1978 | 1462 | 1720 | 1462.00 | 0.00 | 0 | 0 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 30 | 258 | 500 | 1030 | 1 | 1 | 6017471 | 88 | -28.67 | 11.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -74.48 | 1462 | 20240905 | 0.00 | 3985 | -63.31 | 20240130 | 1462 | 0.00 | 20240905 | 2800 | -47.79 | 20230907 | 1170 | 24.96 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240905 | 130652 | 57 | 100.00 | KONEX | N | N | N | N | N | 1462 | -258 | 4 | -15.00 | 1462 | 1 | 3.85 | 1462 | 1462 | 1462 | 1978 | 1462 | 1720 | 1462.00 | 0.00 | 0 | 0 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 30 | 258 | 500 | 1030 | 1 | 1 | 6017471 | 88 | -28.67 | 11.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -74.48 | 1462 | 20240905 | 0.00 | 3985 | -63.31 | 20240130 | 1462 | 0.00 | 20240905 | 2800 | -47.79 | 20230907 | 1170 | 24.96 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240905 | 120649 | 57 | 100.00 | KONEX | N | N | N | N | N | 1462 | -258 | 4 | -15.00 | 1462 | 1 | 3.85 | 1462 | 1462 | 1462 | 1978 | 1462 | 1720 | 1462.00 | 0.00 | 0 | 0 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 30 | 258 | 500 | 1030 | 1 | 1 | 6017471 | 88 | -28.67 | 11.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -74.48 | 1462 | 20240905 | 0.00 | 3985 | -63.31 | 20240130 | 1462 | 0.00 | 20240905 | 2800 | -47.79 | 20230907 | 1170 | 24.96 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240905 | 110646 | 57 | 100.00 | KONEX | N | N | N | N | N | 1462 | -258 | 4 | -15.00 | 1462 | 1 | 3.85 | 1462 | 1462 | 1462 | 1978 | 1462 | 1720 | 1462.00 | 0.00 | 0 | 0 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 30 | 258 | 500 | 1030 | 1 | 1 | 6017471 | 88 | -28.67 | 11.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -74.48 | 1462 | 20240905 | 0.00 | 3985 | -63.31 | 20240130 | 1462 | 0.00 | 20240905 | 2800 | -47.79 | 20230907 | 1170 | 24.96 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240905 | 100647 | 57 | 100.00 | KONEX | N | N | N | N | N | 1462 | -258 | 4 | -15.00 | 1462 | 1 | 3.85 | 1462 | 1462 | 1462 | 1978 | 1462 | 1720 | 1462.00 | 0.00 | 0 | 0 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 30 | 258 | 500 | 1030 | 1 | 1 | 6017471 | 88 | -28.67 | 11.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -74.48 | 1462 | 20240905 | 0.00 | 3985 | -63.31 | 20240130 | 1462 | 0.00 | 20240905 | 2800 | -47.79 | 20230907 | 1170 | 24.96 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240905 | 090654 | 57 | 100.00 | KONEX | N | N | N | N | N | 1720 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1978 | 1462 | 1720 | 0.00 | 0.00 | 0 | 0 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 1720 | 30 | 258 | 500 | 1030 | 1 | 1 | 6017471 | 104 | -33.73 | 13.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -69.98 | 1720 | 20240904 | 0.00 | 3985 | -56.84 | 20240130 | 1720 | 0.00 | 20240904 | 2800 | -38.57 | 20230907 | 1170 | 47.01 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240904 | 160636 | 57 | 100.00 | KONEX | N | N | N | N | N | 1720 | -300 | 4 | -14.85 | 44720 | 26 | 260.00 | 1720 | 1720 | 1720 | 2320 | 1720 | 2020 | 1720.00 | 0.00 | 0 | 0 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 30 | 300 | 500 | 1210 | 1 | 1 | 6017471 | 104 | -33.73 | 13.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -69.98 | 1720 | 20240904 | 0.00 | 3985 | -56.84 | 20240130 | 1720 | 0.00 | 20240904 | 2800 | -38.57 | 20230907 | 1170 | 47.01 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240904 | 150641 | 57 | 100.00 | KONEX | N | N | N | N | N | 1720 | -300 | 4 | -14.85 | 44720 | 26 | 260.00 | 1720 | 1720 | 1720 | 2320 | 1720 | 2020 | 1720.00 | 0.00 | 0 | 0 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 30 | 300 | 500 | 1210 | 1 | 1 | 6017471 | 104 | -33.73 | 13.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -69.98 | 1720 | 20240904 | 0.00 | 3985 | -56.84 | 20240130 | 1720 | 0.00 | 20240904 | 2800 | -38.57 | 20230907 | 1170 | 47.01 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240904 | 140643 | 57 | 100.00 | KONEX | N | N | N | N | N | 1720 | -300 | 4 | -14.85 | 44720 | 26 | 260.00 | 1720 | 1720 | 1720 | 2320 | 1720 | 2020 | 1720.00 | 0.00 | 0 | 0 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 30 | 300 | 500 | 1210 | 1 | 1 | 6017471 | 104 | -33.73 | 13.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -69.98 | 1720 | 20240904 | 0.00 | 3985 | -56.84 | 20240130 | 1720 | 0.00 | 20240904 | 2800 | -38.57 | 20230907 | 1170 | 47.01 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240904 | 130643 | 57 | 100.00 | KONEX | N | N | N | N | N | 1720 | -300 | 4 | -14.85 | 44720 | 26 | 260.00 | 1720 | 1720 | 1720 | 2320 | 1720 | 2020 | 1720.00 | 0.00 | 0 | 0 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 30 | 300 | 500 | 1210 | 1 | 1 | 6017471 | 104 | -33.73 | 13.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -69.98 | 1720 | 20240904 | 0.00 | 3985 | -56.84 | 20240130 | 1720 | 0.00 | 20240904 | 2800 | -38.57 | 20230907 | 1170 | 47.01 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240904 | 120641 | 57 | 100.00 | KONEX | N | N | N | N | N | 1720 | -300 | 4 | -14.85 | 1720 | 1 | 10.00 | 1720 | 1720 | 1720 | 2320 | 1720 | 2020 | 1720.00 | 0.00 | 0 | 0 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 30 | 300 | 500 | 1210 | 1 | 1 | 6017471 | 104 | -33.73 | 13.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -69.98 | 1720 | 20240904 | 0.00 | 3985 | -56.84 | 20240130 | 1720 | 0.00 | 20240904 | 2800 | -38.57 | 20230907 | 1170 | 47.01 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240904 | 110638 | 57 | 100.00 | KONEX | N | N | N | N | N | 1720 | -300 | 4 | -14.85 | 1720 | 1 | 10.00 | 1720 | 1720 | 1720 | 2320 | 1720 | 2020 | 1720.00 | 0.00 | 0 | 0 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 30 | 300 | 500 | 1210 | 1 | 1 | 6017471 | 104 | -33.73 | 13.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -69.98 | 1720 | 20240904 | 0.00 | 3985 | -56.84 | 20240130 | 1720 | 0.00 | 20240904 | 2800 | -38.57 | 20230907 | 1170 | 47.01 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240904 | 100641 | 57 | 100.00 | KONEX | N | N | N | N | N | 1720 | -300 | 4 | -14.85 | 1720 | 1 | 10.00 | 1720 | 1720 | 1720 | 2320 | 1720 | 2020 | 1720.00 | 0.00 | 0 | 0 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 30 | 300 | 500 | 1210 | 1 | 1 | 6017471 | 104 | -33.73 | 13.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -69.98 | 1720 | 20240904 | 0.00 | 3985 | -56.84 | 20240130 | 1720 | 0.00 | 20240904 | 2800 | -38.57 | 20230907 | 1170 | 47.01 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240904 | 090641 | 57 | 100.00 | KONEX | N | N | N | N | N | 1720 | -300 | 4 | -14.85 | 1720 | 1 | 10.00 | 1720 | 1720 | 1720 | 2320 | 1720 | 2020 | 1720.00 | 0.00 | 0 | 0 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 2020 | 30 | 300 | 500 | 1210 | 1 | 1 | 6017471 | 104 | -33.73 | 13.33 | 12 | 0.00 | -51.00 | 129.00 | 5729 | 20230831 | -69.98 | 1720 | 20240904 | 0.00 | 3985 | -56.84 | 20240130 | 1720 | 0.00 | 20240904 | 2800 | -38.57 | 20230907 | 1170 | 47.01 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240903 | 160632 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | -355 | 4 | -14.95 | 20200 | 10 | 62.50 | 2020 | 2020 | 2020 | 2730 | 2020 | 2375 | 2020.00 | 0.00 | 0 | 0 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 30 | 355 | 500 | 1420 | 5 | 1 | 6017471 | 122 | -39.61 | 15.66 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -65.05 | 2020 | 20240903 | 0.00 | 3985 | -49.31 | 20240130 | 2020 | 0.00 | 20240903 | 2800 | -27.86 | 20230907 | 1170 | 72.65 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240903 | 150636 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | -355 | 4 | -14.95 | 20200 | 10 | 62.50 | 2020 | 2020 | 2020 | 2730 | 2020 | 2375 | 2020.00 | 0.00 | 0 | 0 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 30 | 355 | 500 | 1420 | 5 | 1 | 6017471 | 122 | -39.61 | 15.66 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -65.05 | 2020 | 20240903 | 0.00 | 3985 | -49.31 | 20240130 | 2020 | 0.00 | 20240903 | 2800 | -27.86 | 20230907 | 1170 | 72.65 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240903 | 140639 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | -355 | 4 | -14.95 | 20200 | 10 | 62.50 | 2020 | 2020 | 2020 | 2730 | 2020 | 2375 | 2020.00 | 0.00 | 0 | 0 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 30 | 355 | 500 | 1420 | 5 | 1 | 6017471 | 122 | -39.61 | 15.66 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -65.05 | 2020 | 20240903 | 0.00 | 3985 | -49.31 | 20240130 | 2020 | 0.00 | 20240903 | 2800 | -27.86 | 20230907 | 1170 | 72.65 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240903 | 130638 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | -355 | 4 | -14.95 | 20200 | 10 | 62.50 | 2020 | 2020 | 2020 | 2730 | 2020 | 2375 | 2020.00 | 0.00 | 0 | 0 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 30 | 355 | 500 | 1420 | 5 | 1 | 6017471 | 122 | -39.61 | 15.66 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -65.05 | 2020 | 20240903 | 0.00 | 3985 | -49.31 | 20240130 | 2020 | 0.00 | 20240903 | 2800 | -27.86 | 20230907 | 1170 | 72.65 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20240903 | 120629 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | -355 | 4 | -14.95 | 20200 | 10 | 62.50 | 2020 | 2020 | 2020 | 2730 | 2020 | 2375 | 2020.00 | 0.00 | 0 | 0 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 30 | 355 | 500 | 1420 | 5 | 1 | 6017471 | 122 | -39.61 | 15.66 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -65.05 | 2020 | 20240903 | 0.00 | 3985 | -49.31 | 20240130 | 2020 | 0.00 | 20240903 | 2800 | -27.86 | 20230907 | 1170 | 72.65 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20240903 | 110629 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | -355 | 4 | -14.95 | 20200 | 10 | 62.50 | 2020 | 2020 | 2020 | 2730 | 2020 | 2375 | 2020.00 | 0.00 | 0 | 0 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 30 | 355 | 500 | 1420 | 5 | 1 | 6017471 | 122 | -39.61 | 15.66 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -65.05 | 2020 | 20240903 | 0.00 | 3985 | -49.31 | 20240130 | 2020 | 0.00 | 20240903 | 2800 | -27.86 | 20230907 | 1170 | 72.65 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20240903 | 100629 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | -355 | 4 | -14.95 | 20200 | 10 | 62.50 | 2020 | 2020 | 2020 | 2730 | 2020 | 2375 | 2020.00 | 0.00 | 0 | 0 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 30 | 355 | 500 | 1420 | 5 | 1 | 6017471 | 122 | -39.61 | 15.66 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -65.05 | 2020 | 20240903 | 0.00 | 3985 | -49.31 | 20240130 | 2020 | 0.00 | 20240903 | 2800 | -27.86 | 20230907 | 1170 | 72.65 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20240903 | 090630 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | -355 | 4 | -14.95 | 20200 | 10 | 62.50 | 2020 | 2020 | 2020 | 2730 | 2020 | 2375 | 2020.00 | 0.00 | 0 | 0 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 2375 | 30 | 355 | 500 | 1420 | 5 | 1 | 6017471 | 122 | -39.61 | 15.66 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -65.05 | 2020 | 20240903 | 0.00 | 3985 | -49.31 | 20240130 | 2020 | 0.00 | 20240903 | 2800 | -27.86 | 20230907 | 1170 | 72.65 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20240902 | 160624 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -415 | 4 | -14.87 | 38000 | 16 | 145.45 | 2375 | 2375 | 2375 | 3205 | 2375 | 2790 | 2375.00 | 0.00 | 0 | 0 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 30 | 415 | 500 | 1670 | 5 | 1 | 6017471 | 143 | -46.57 | 18.41 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -58.90 | 2331 | 20240322 | 1.89 | 3985 | -40.40 | 20240130 | 2331 | 1.89 | 20240322 | 2800 | -15.18 | 20230907 | 1170 | 102.99 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20240902 | 150634 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -415 | 4 | -14.87 | 38000 | 16 | 145.45 | 2375 | 2375 | 2375 | 3205 | 2375 | 2790 | 2375.00 | 0.00 | 0 | 0 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 30 | 415 | 500 | 1670 | 5 | 1 | 6017471 | 143 | -46.57 | 18.41 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -58.90 | 2331 | 20240322 | 1.89 | 3985 | -40.40 | 20240130 | 2331 | 1.89 | 20240322 | 2800 | -15.18 | 20230907 | 1170 | 102.99 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20240902 | 140633 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -415 | 4 | -14.87 | 38000 | 16 | 145.45 | 2375 | 2375 | 2375 | 3205 | 2375 | 2790 | 2375.00 | 0.00 | 0 | 0 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 30 | 415 | 500 | 1670 | 5 | 1 | 6017471 | 143 | -46.57 | 18.41 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -58.90 | 2331 | 20240322 | 1.89 | 3985 | -40.40 | 20240130 | 2331 | 1.89 | 20240322 | 2800 | -15.18 | 20230907 | 1170 | 102.99 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20240902 | 130628 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -415 | 4 | -14.87 | 38000 | 16 | 145.45 | 2375 | 2375 | 2375 | 3205 | 2375 | 2790 | 2375.00 | 0.00 | 0 | 0 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 30 | 415 | 500 | 1670 | 5 | 1 | 6017471 | 143 | -46.57 | 18.41 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -58.90 | 2331 | 20240322 | 1.89 | 3985 | -40.40 | 20240130 | 2331 | 1.89 | 20240322 | 2800 | -15.18 | 20230907 | 1170 | 102.99 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20240902 | 120633 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -415 | 4 | -14.87 | 38000 | 16 | 145.45 | 2375 | 2375 | 2375 | 3205 | 2375 | 2790 | 2375.00 | 0.00 | 0 | 0 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 30 | 415 | 500 | 1670 | 5 | 1 | 6017471 | 143 | -46.57 | 18.41 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -58.90 | 2331 | 20240322 | 1.89 | 3985 | -40.40 | 20240130 | 2331 | 1.89 | 20240322 | 2800 | -15.18 | 20230907 | 1170 | 102.99 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20240902 | 110626 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -415 | 4 | -14.87 | 23750 | 10 | 90.91 | 2375 | 2375 | 2375 | 3205 | 2375 | 2790 | 2375.00 | 0.00 | 0 | 0 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 30 | 415 | 500 | 1670 | 5 | 1 | 6017471 | 143 | -46.57 | 18.41 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -58.90 | 2331 | 20240322 | 1.89 | 3985 | -40.40 | 20240130 | 2331 | 1.89 | 20240322 | 2800 | -15.18 | 20230907 | 1170 | 102.99 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20240902 | 100626 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -415 | 4 | -14.87 | 23750 | 10 | 90.91 | 2375 | 2375 | 2375 | 3205 | 2375 | 2790 | 2375.00 | 0.00 | 0 | 0 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 30 | 415 | 500 | 1670 | 5 | 1 | 6017471 | 143 | -46.57 | 18.41 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -58.90 | 2331 | 20240322 | 1.89 | 3985 | -40.40 | 20240130 | 2331 | 1.89 | 20240322 | 2800 | -15.18 | 20230907 | 1170 | 102.99 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20240902 | 090622 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -415 | 4 | -14.87 | 23750 | 10 | 90.91 | 2375 | 2375 | 2375 | 3205 | 2375 | 2790 | 2375.00 | 0.00 | 0 | 0 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 2790 | 30 | 415 | 500 | 1670 | 5 | 1 | 6017471 | 143 | -46.57 | 18.41 | 12 | 0.00 | -51.00 | 129.00 | 5779 | 20230828 | -58.90 | 2331 | 20240322 | 1.89 | 3985 | -40.40 | 20240130 | 2331 | 1.89 | 20240322 | 2800 | -15.18 | 20230907 | 1170 | 102.99 | 20240322 | 0.00 | N | 103660 | 500 | 30 억 | 0 | N | N | 0 | N | 00 | N |