66 KiB
66 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 | 20240830 | 161044 | 57 | 100.00 | KONEX | N | N | N | N | N | 7500 | -500 | 5 | -6.25 | 5169580 | 687 | 4041.18 | 7800 | 7800 | 7500 | 9200 | 6800 | 8000 | 7524.86 | 0.00 | 0 | 0 | 8533 | 8266 | 8133 | 7866 | 7733 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 124 | -6.11 | -6.89 | 12 | 0.04 | -1228.00 | -1088.00 | 10500 | 20240819 | -28.57 | 2670 | 20240419 | 180.90 | 10500 | -28.57 | 20240819 | 2670 | 180.90 | 20240419 | 10500 | -28.57 | 20240819 | 2670 | 180.90 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240830 | 151057 | 57 | 100.00 | KONEX | N | N | N | N | N | 7500 | -500 | 5 | -6.25 | 5169580 | 687 | 4041.18 | 7800 | 7800 | 7500 | 9200 | 6800 | 8000 | 7524.86 | 0.00 | 0 | 0 | 8533 | 8266 | 8133 | 7866 | 7733 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 124 | -6.11 | -6.89 | 12 | 0.04 | -1228.00 | -1088.00 | 10500 | 20240819 | -28.57 | 2670 | 20240419 | 180.90 | 10500 | -28.57 | 20240819 | 2670 | 180.90 | 20240419 | 10500 | -28.57 | 20240819 | 2670 | 180.90 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240830 | 141055 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | -400 | 5 | -5.00 | 1194360 | 157 | 923.53 | 7800 | 7800 | 7510 | 9200 | 6800 | 8000 | 7607.39 | 0.00 | 0 | 0 | 8533 | 8266 | 8133 | 7866 | 7733 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -27.62 | 2670 | 20240419 | 184.64 | 10500 | -27.62 | 20240819 | 2670 | 184.64 | 20240419 | 10500 | -27.62 | 20240819 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240830 | 131048 | 57 | 100.00 | KONEX | N | N | N | N | N | 7510 | -490 | 5 | -6.12 | 996760 | 131 | 770.59 | 7800 | 7800 | 7510 | 9200 | 6800 | 8000 | 7608.85 | 0.00 | 0 | 0 | 8533 | 8266 | 8133 | 7866 | 7733 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 124 | -6.12 | -6.90 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -28.48 | 2670 | 20240419 | 181.27 | 10500 | -28.48 | 20240819 | 2670 | 181.27 | 20240419 | 10500 | -28.48 | 20240819 | 2670 | 181.27 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240830 | 121052 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | -400 | 5 | -5.00 | 951700 | 125 | 735.29 | 7800 | 7800 | 7600 | 9200 | 6800 | 8000 | 7613.60 | 0.00 | 0 | 0 | 8533 | 8266 | 8133 | 7866 | 7733 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -27.62 | 2670 | 20240419 | 184.64 | 10500 | -27.62 | 20240819 | 2670 | 184.64 | 20240419 | 10500 | -27.62 | 20240819 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240830 | 111104 | 57 | 100.00 | KONEX | N | N | N | N | N | 7800 | -200 | 5 | -2.50 | 62400 | 8 | 47.06 | 7800 | 7800 | 7800 | 9200 | 6800 | 8000 | 7800.00 | 0.00 | 0 | 0 | 8533 | 8266 | 8133 | 7866 | 7733 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 129 | -6.35 | -7.17 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -25.71 | 2670 | 20240419 | 192.13 | 10500 | -25.71 | 20240819 | 2670 | 192.13 | 20240419 | 10500 | -25.71 | 20240819 | 2670 | 192.13 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240830 | 101058 | 57 | 100.00 | KONEX | N | N | N | N | N | 7800 | -200 | 5 | -2.50 | 62400 | 8 | 47.06 | 7800 | 7800 | 7800 | 9200 | 6800 | 8000 | 7800.00 | 0.00 | 0 | 0 | 8533 | 8266 | 8133 | 7866 | 7733 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 129 | -6.35 | -7.17 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -25.71 | 2670 | 20240419 | 192.13 | 10500 | -25.71 | 20240819 | 2670 | 192.13 | 20240419 | 10500 | -25.71 | 20240819 | 2670 | 192.13 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240830 | 091103 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9200 | 6800 | 8000 | 0.00 | 0.00 | 0 | 0 | 8533 | 8266 | 8133 | 7866 | 7733 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240829 | 161100 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | 0 | 3 | 0.00 | 137780 | 17 | 6.77 | 8400 | 8400 | 8000 | 9200 | 6800 | 8000 | 8104.71 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8700 | 7900 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240829 | 151112 | 57 | 100.00 | KONEX | N | N | N | N | N | 8380 | 380 | 2 | 4.75 | 97780 | 12 | 4.78 | 8400 | 8400 | 8000 | 9200 | 6800 | 8000 | 8148.33 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8700 | 7900 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 139 | -6.82 | -7.70 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -20.19 | 2670 | 20240419 | 213.86 | 10500 | -20.19 | 20240819 | 2670 | 213.86 | 20240419 | 10500 | -20.19 | 20240819 | 2670 | 213.86 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240829 | 141111 | 57 | 100.00 | KONEX | N | N | N | N | N | 8400 | 400 | 2 | 5.00 | 8400 | 1 | 0.40 | 8400 | 8400 | 8400 | 9200 | 6800 | 8000 | 8400.00 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8700 | 7900 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 139 | -6.84 | -7.72 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -20.00 | 2670 | 20240419 | 214.61 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240829 | 131112 | 57 | 100.00 | KONEX | N | N | N | N | N | 8400 | 400 | 2 | 5.00 | 8400 | 1 | 0.40 | 8400 | 8400 | 8400 | 9200 | 6800 | 8000 | 8400.00 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8700 | 7900 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 139 | -6.84 | -7.72 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -20.00 | 2670 | 20240419 | 214.61 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240829 | 121112 | 57 | 100.00 | KONEX | N | N | N | N | N | 8400 | 400 | 2 | 5.00 | 8400 | 1 | 0.40 | 8400 | 8400 | 8400 | 9200 | 6800 | 8000 | 8400.00 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8700 | 7900 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 139 | -6.84 | -7.72 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -20.00 | 2670 | 20240419 | 214.61 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240829 | 111111 | 57 | 100.00 | KONEX | N | N | N | N | N | 8400 | 400 | 2 | 5.00 | 8400 | 1 | 0.40 | 8400 | 8400 | 8400 | 9200 | 6800 | 8000 | 8400.00 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8700 | 7900 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 139 | -6.84 | -7.72 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -20.00 | 2670 | 20240419 | 214.61 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240829 | 101104 | 57 | 100.00 | KONEX | N | N | N | N | N | 8400 | 400 | 2 | 5.00 | 8400 | 1 | 0.40 | 8400 | 8400 | 8400 | 9200 | 6800 | 8000 | 8400.00 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8700 | 7900 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 139 | -6.84 | -7.72 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -20.00 | 2670 | 20240419 | 214.61 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240829 | 091110 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9200 | 6800 | 8000 | 0.00 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8700 | 7900 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240828 | 161034 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | 500 | 2 | 6.67 | 2129350 | 251 | 78.44 | 7800 | 8600 | 7800 | 8620 | 6380 | 7500 | 8483.47 | 0.00 | 0 | 0 | 8966 | 8232 | 7866 | 7132 | 6766 | 8050 | 6950 | 8 | 1120 | 500 | 4500 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.02 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240828 | 151042 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | 500 | 2 | 6.67 | 2129350 | 251 | 78.44 | 7800 | 8600 | 7800 | 8620 | 6380 | 7500 | 8483.47 | 0.00 | 0 | 0 | 8966 | 8232 | 7866 | 7132 | 6766 | 8050 | 6950 | 8 | 1120 | 500 | 4500 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.02 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240828 | 141044 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | 500 | 2 | 6.67 | 2129350 | 251 | 78.44 | 7800 | 8600 | 7800 | 8620 | 6380 | 7500 | 8483.47 | 0.00 | 0 | 0 | 8966 | 8232 | 7866 | 7132 | 6766 | 8050 | 6950 | 8 | 1120 | 500 | 4500 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.02 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240828 | 131040 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | 500 | 2 | 6.67 | 2129350 | 251 | 78.44 | 7800 | 8600 | 7800 | 8620 | 6380 | 7500 | 8483.47 | 0.00 | 0 | 0 | 8966 | 8232 | 7866 | 7132 | 6766 | 8050 | 6950 | 8 | 1120 | 500 | 4500 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.02 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240828 | 121038 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | 500 | 2 | 6.67 | 2129350 | 251 | 78.44 | 7800 | 8600 | 7800 | 8620 | 6380 | 7500 | 8483.47 | 0.00 | 0 | 0 | 8966 | 8232 | 7866 | 7132 | 6766 | 8050 | 6950 | 8 | 1120 | 500 | 4500 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.02 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240828 | 111039 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | 500 | 2 | 6.67 | 2129350 | 251 | 78.44 | 7800 | 8600 | 7800 | 8620 | 6380 | 7500 | 8483.47 | 0.00 | 0 | 0 | 8966 | 8232 | 7866 | 7132 | 6766 | 8050 | 6950 | 8 | 1120 | 500 | 4500 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.02 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240828 | 101105 | 57 | 100.00 | KONEX | N | N | N | N | N | 8550 | 1050 | 2 | 14.00 | 2056550 | 242 | 75.62 | 7800 | 8600 | 7800 | 8620 | 6380 | 7500 | 8498.14 | 0.00 | 0 | 0 | 8966 | 8232 | 7866 | 7132 | 6766 | 8050 | 6950 | 8 | 1120 | 500 | 4500 | 10 | 1 | 1655205 | 142 | -6.96 | -7.86 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -18.57 | 2670 | 20240419 | 220.22 | 10500 | -18.57 | 20240819 | 2670 | 220.22 | 20240419 | 10500 | -18.57 | 20240819 | 2670 | 220.22 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240828 | 091057 | 57 | 100.00 | KONEX | N | N | N | N | N | 7800 | 300 | 2 | 4.00 | 39000 | 5 | 1.56 | 7800 | 7800 | 7800 | 8620 | 6380 | 7500 | 7800.00 | 0.00 | 0 | 0 | 8966 | 8232 | 7866 | 7132 | 6766 | 8050 | 6950 | 8 | 1120 | 500 | 4500 | 10 | 1 | 1655205 | 129 | -6.35 | -7.17 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -25.71 | 2670 | 20240419 | 192.13 | 10500 | -25.71 | 20240819 | 2670 | 192.13 | 20240419 | 10500 | -25.71 | 20240819 | 2670 | 192.13 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240827 | 161033 | 57 | 100.00 | KONEX | N | N | N | N | N | 7500 | -500 | 5 | -6.25 | 2417900 | 320 | 148.15 | 8200 | 8600 | 7500 | 9200 | 6800 | 8000 | 7555.94 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8300 | 7500 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 124 | -6.11 | -6.89 | 12 | 0.02 | -1228.00 | -1088.00 | 10500 | 20240819 | -28.57 | 2670 | 20240419 | 180.90 | 10500 | -28.57 | 20240819 | 2670 | 180.90 | 20240419 | 10500 | -28.57 | 20240819 | 2670 | 180.90 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240827 | 151039 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | 0 | 3 | 0.00 | 165400 | 20 | 9.26 | 8200 | 8600 | 8000 | 9200 | 6800 | 8000 | 8270.00 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8300 | 7500 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240827 | 141044 | 57 | 100.00 | KONEX | N | N | N | N | N | 8200 | 200 | 2 | 2.50 | 149400 | 18 | 8.33 | 8200 | 8600 | 8200 | 9200 | 6800 | 8000 | 8300.00 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8300 | 7500 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 136 | -6.68 | -7.54 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -21.90 | 2670 | 20240419 | 207.12 | 10500 | -21.90 | 20240819 | 2670 | 207.12 | 20240419 | 10500 | -21.90 | 20240819 | 2670 | 207.12 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240827 | 131046 | 57 | 100.00 | KONEX | N | N | N | N | N | 8200 | 200 | 2 | 2.50 | 149400 | 18 | 8.33 | 8200 | 8600 | 8200 | 9200 | 6800 | 8000 | 8300.00 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8300 | 7500 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 136 | -6.68 | -7.54 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -21.90 | 2670 | 20240419 | 207.12 | 10500 | -21.90 | 20240819 | 2670 | 207.12 | 20240419 | 10500 | -21.90 | 20240819 | 2670 | 207.12 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240827 | 121048 | 57 | 100.00 | KONEX | N | N | N | N | N | 8200 | 200 | 2 | 2.50 | 149400 | 18 | 8.33 | 8200 | 8600 | 8200 | 9200 | 6800 | 8000 | 8300.00 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8300 | 7500 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 136 | -6.68 | -7.54 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -21.90 | 2670 | 20240419 | 207.12 | 10500 | -21.90 | 20240819 | 2670 | 207.12 | 20240419 | 10500 | -21.90 | 20240819 | 2670 | 207.12 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240827 | 111043 | 57 | 100.00 | KONEX | N | N | N | N | N | 8600 | 600 | 2 | 7.50 | 91600 | 11 | 5.09 | 8200 | 8600 | 8200 | 9200 | 6800 | 8000 | 8327.27 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8300 | 7500 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 142 | -7.00 | -7.90 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -18.10 | 2670 | 20240419 | 222.10 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240827 | 101040 | 57 | 100.00 | KONEX | N | N | N | N | N | 8600 | 600 | 2 | 7.50 | 91600 | 11 | 5.09 | 8200 | 8600 | 8200 | 9200 | 6800 | 8000 | 8327.27 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8300 | 7500 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 142 | -7.00 | -7.90 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -18.10 | 2670 | 20240419 | 222.10 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240827 | 091042 | 57 | 100.00 | KONEX | N | N | N | N | N | 8600 | 600 | 2 | 7.50 | 91600 | 11 | 5.09 | 8200 | 8600 | 8200 | 9200 | 6800 | 8000 | 8327.27 | 0.00 | 0 | 0 | 8933 | 8466 | 8133 | 7666 | 7333 | 8300 | 7500 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 142 | -7.00 | -7.90 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -18.10 | 2670 | 20240419 | 222.10 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240826 | 161026 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | -260 | 5 | -3.15 | 1730240 | 216 | 771.43 | 8260 | 8600 | 7800 | 9490 | 7030 | 8260 | 8010.37 | 0.00 | 0 | 0 | 9006 | 8632 | 8416 | 8042 | 7826 | 8820 | 8230 | 8 | 1230 | 500 | 4950 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240826 | 151036 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | -260 | 5 | -3.15 | 1722240 | 215 | 767.86 | 8260 | 8600 | 7800 | 9490 | 7030 | 8260 | 8010.42 | 0.00 | 0 | 0 | 9006 | 8632 | 8416 | 8042 | 7826 | 8820 | 8230 | 8 | 1230 | 500 | 4950 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240826 | 141039 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | -260 | 5 | -3.15 | 1596740 | 199 | 710.71 | 8260 | 8600 | 8000 | 9490 | 7030 | 8260 | 8023.82 | 0.00 | 0 | 0 | 9006 | 8632 | 8416 | 8042 | 7826 | 8820 | 8230 | 8 | 1230 | 500 | 4950 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240826 | 131038 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | -260 | 5 | -3.15 | 1596740 | 199 | 710.71 | 8260 | 8600 | 8000 | 9490 | 7030 | 8260 | 8023.82 | 0.00 | 0 | 0 | 9006 | 8632 | 8416 | 8042 | 7826 | 8820 | 8230 | 8 | 1230 | 500 | 4950 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240826 | 121033 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | -260 | 5 | -3.15 | 1596740 | 199 | 710.71 | 8260 | 8600 | 8000 | 9490 | 7030 | 8260 | 8023.82 | 0.00 | 0 | 0 | 9006 | 8632 | 8416 | 8042 | 7826 | 8820 | 8230 | 8 | 1230 | 500 | 4950 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240826 | 111037 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | -260 | 5 | -3.15 | 1596740 | 199 | 710.71 | 8260 | 8600 | 8000 | 9490 | 7030 | 8260 | 8023.82 | 0.00 | 0 | 0 | 9006 | 8632 | 8416 | 8042 | 7826 | 8820 | 8230 | 8 | 1230 | 500 | 4950 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240826 | 101039 | 57 | 100.00 | KONEX | N | N | N | N | N | 8000 | -260 | 5 | -3.15 | 1596740 | 199 | 710.71 | 8260 | 8600 | 8000 | 9490 | 7030 | 8260 | 8023.82 | 0.00 | 0 | 0 | 9006 | 8632 | 8416 | 8042 | 7826 | 8820 | 8230 | 8 | 1230 | 500 | 4950 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.01 | -1228.00 | -1088.00 | 10500 | 20240819 | -23.81 | 2670 | 20240419 | 199.63 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 10500 | -23.81 | 20240819 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240826 | 091033 | 57 | 100.00 | KONEX | N | N | N | N | N | 8200 | -60 | 5 | -0.73 | 58040 | 7 | 25.00 | 8260 | 8600 | 8200 | 9490 | 7030 | 8260 | 8291.43 | 0.00 | 0 | 0 | 9006 | 8632 | 8416 | 8042 | 7826 | 8820 | 8230 | 8 | 1230 | 500 | 4950 | 10 | 1 | 1655205 | 136 | -6.68 | -7.54 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -21.90 | 2670 | 20240419 | 207.12 | 10500 | -21.90 | 20240819 | 2670 | 207.12 | 20240419 | 10500 | -21.90 | 20240819 | 2670 | 207.12 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240823 | 161027 | 57 | 100.00 | KONEX | N | N | N | N | N | 8260 | 40 | 2 | 0.49 | 234640 | 28 | 4.71 | 8200 | 8790 | 8200 | 9450 | 6990 | 8220 | 8380.00 | 0.00 | 0 | 0 | 9526 | 8872 | 8546 | 7892 | 7566 | 8710 | 7730 | 8 | 1230 | 500 | 4930 | 10 | 1 | 1655205 | 137 | -6.73 | -7.59 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -21.33 | 2670 | 20240419 | 209.36 | 10500 | -21.33 | 20240819 | 2670 | 209.36 | 20240419 | 10500 | -21.33 | 20240819 | 2670 | 209.36 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240823 | 151036 | 57 | 100.00 | KONEX | N | N | N | N | N | 8210 | -10 | 5 | -0.12 | 226380 | 27 | 4.55 | 8200 | 8790 | 8200 | 9450 | 6990 | 8220 | 8384.44 | 0.00 | 0 | 0 | 9526 | 8872 | 8546 | 7892 | 7566 | 8710 | 7730 | 8 | 1230 | 500 | 4930 | 10 | 1 | 1655205 | 136 | -6.69 | -7.55 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -21.81 | 2670 | 20240419 | 207.49 | 10500 | -21.81 | 20240819 | 2670 | 207.49 | 20240419 | 10500 | -21.81 | 20240819 | 2670 | 207.49 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240823 | 141035 | 57 | 100.00 | KONEX | N | N | N | N | N | 8210 | -10 | 5 | -0.12 | 226380 | 27 | 4.55 | 8200 | 8790 | 8200 | 9450 | 6990 | 8220 | 8384.44 | 0.00 | 0 | 0 | 9526 | 8872 | 8546 | 7892 | 7566 | 8710 | 7730 | 8 | 1230 | 500 | 4930 | 10 | 1 | 1655205 | 136 | -6.69 | -7.55 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -21.81 | 2670 | 20240419 | 207.49 | 10500 | -21.81 | 20240819 | 2670 | 207.49 | 20240419 | 10500 | -21.81 | 20240819 | 2670 | 207.49 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240823 | 131034 | 57 | 100.00 | KONEX | N | N | N | N | N | 8210 | -10 | 5 | -0.12 | 218170 | 26 | 4.38 | 8200 | 8790 | 8200 | 9450 | 6990 | 8220 | 8391.15 | 0.00 | 0 | 0 | 9526 | 8872 | 8546 | 7892 | 7566 | 8710 | 7730 | 8 | 1230 | 500 | 4930 | 10 | 1 | 1655205 | 136 | -6.69 | -7.55 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -21.81 | 2670 | 20240419 | 207.49 | 10500 | -21.81 | 20240819 | 2670 | 207.49 | 20240419 | 10500 | -21.81 | 20240819 | 2670 | 207.49 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240823 | 121033 | 57 | 100.00 | KONEX | N | N | N | N | N | 8400 | 180 | 2 | 2.19 | 209960 | 25 | 4.21 | 8200 | 8790 | 8200 | 9450 | 6990 | 8220 | 8398.40 | 0.00 | 0 | 0 | 9526 | 8872 | 8546 | 7892 | 7566 | 8710 | 7730 | 8 | 1230 | 500 | 4930 | 10 | 1 | 1655205 | 139 | -6.84 | -7.72 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -20.00 | 2670 | 20240419 | 214.61 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 10500 | -20.00 | 20240819 | 2670 | 214.61 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240823 | 111030 | 57 | 100.00 | KONEX | N | N | N | N | N | 8790 | 570 | 2 | 6.93 | 82590 | 10 | 1.68 | 8200 | 8790 | 8200 | 9450 | 6990 | 8220 | 8259.00 | 0.00 | 0 | 0 | 9526 | 8872 | 8546 | 7892 | 7566 | 8710 | 7730 | 8 | 1230 | 500 | 4930 | 10 | 1 | 1655205 | 145 | -7.16 | -8.08 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -16.29 | 2670 | 20240419 | 229.21 | 10500 | -16.29 | 20240819 | 2670 | 229.21 | 20240419 | 10500 | -16.29 | 20240819 | 2670 | 229.21 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240823 | 101035 | 57 | 100.00 | KONEX | N | N | N | N | N | 8790 | 570 | 2 | 6.93 | 82590 | 10 | 1.68 | 8200 | 8790 | 8200 | 9450 | 6990 | 8220 | 8259.00 | 0.00 | 0 | 0 | 9526 | 8872 | 8546 | 7892 | 7566 | 8710 | 7730 | 8 | 1230 | 500 | 4930 | 10 | 1 | 1655205 | 145 | -7.16 | -8.08 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -16.29 | 2670 | 20240419 | 229.21 | 10500 | -16.29 | 20240819 | 2670 | 229.21 | 20240419 | 10500 | -16.29 | 20240819 | 2670 | 229.21 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240823 | 091034 | 57 | 100.00 | KONEX | N | N | N | N | N | 8790 | 570 | 2 | 6.93 | 82590 | 10 | 1.68 | 8200 | 8790 | 8200 | 9450 | 6990 | 8220 | 8259.00 | 0.00 | 0 | 0 | 9526 | 8872 | 8546 | 7892 | 7566 | 8710 | 7730 | 8 | 1230 | 500 | 4930 | 10 | 1 | 1655205 | 145 | -7.16 | -8.08 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -16.29 | 2670 | 20240419 | 229.21 | 10500 | -16.29 | 20240819 | 2670 | 229.21 | 20240419 | 10500 | -16.29 | 20240819 | 2670 | 229.21 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240822 | 161027 | 57 | 100.00 | KONEX | N | N | N | N | N | 8220 | -970 | 5 | -10.55 | 5206840 | 594 | 63.87 | 9200 | 9200 | 8220 | 10560 | 7820 | 9190 | 8765.72 | 0.00 | 0 | 0 | 9730 | 9460 | 9130 | 8860 | 8530 | 9295 | 8695 | 8 | 1370 | 500 | 5510 | 10 | 1 | 1655205 | 136 | -6.69 | -7.56 | 12 | 0.04 | -1228.00 | -1088.00 | 10500 | 20240819 | -21.71 | 2670 | 20240419 | 207.87 | 10500 | -21.71 | 20240819 | 2670 | 207.87 | 20240419 | 10500 | -21.71 | 20240819 | 2670 | 207.87 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240822 | 151036 | 57 | 100.00 | KONEX | N | N | N | N | N | 8220 | -970 | 5 | -10.55 | 5157520 | 588 | 63.23 | 9200 | 9200 | 8220 | 10560 | 7820 | 9190 | 8771.29 | 0.00 | 0 | 0 | 9730 | 9460 | 9130 | 8860 | 8530 | 9295 | 8695 | 8 | 1370 | 500 | 5510 | 10 | 1 | 1655205 | 136 | -6.69 | -7.56 | 12 | 0.04 | -1228.00 | -1088.00 | 10500 | 20240819 | -21.71 | 2670 | 20240419 | 207.87 | 10500 | -21.71 | 20240819 | 2670 | 207.87 | 20240419 | 10500 | -21.71 | 20240819 | 2670 | 207.87 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240822 | 141037 | 57 | 100.00 | KONEX | N | N | N | N | N | 8600 | -590 | 5 | -6.42 | 4958440 | 564 | 60.65 | 9200 | 9200 | 8600 | 10560 | 7820 | 9190 | 8791.56 | 0.00 | 0 | 0 | 9730 | 9460 | 9130 | 8860 | 8530 | 9295 | 8695 | 8 | 1370 | 500 | 5510 | 10 | 1 | 1655205 | 142 | -7.00 | -7.90 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -18.10 | 2670 | 20240419 | 222.10 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240822 | 131036 | 57 | 100.00 | KONEX | N | N | N | N | N | 8600 | -590 | 5 | -6.42 | 4958440 | 564 | 60.65 | 9200 | 9200 | 8600 | 10560 | 7820 | 9190 | 8791.56 | 0.00 | 0 | 0 | 9730 | 9460 | 9130 | 8860 | 8530 | 9295 | 8695 | 8 | 1370 | 500 | 5510 | 10 | 1 | 1655205 | 142 | -7.00 | -7.90 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -18.10 | 2670 | 20240419 | 222.10 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240822 | 121040 | 57 | 100.00 | KONEX | N | N | N | N | N | 8600 | -590 | 5 | -6.42 | 4958440 | 564 | 60.65 | 9200 | 9200 | 8600 | 10560 | 7820 | 9190 | 8791.56 | 0.00 | 0 | 0 | 9730 | 9460 | 9130 | 8860 | 8530 | 9295 | 8695 | 8 | 1370 | 500 | 5510 | 10 | 1 | 1655205 | 142 | -7.00 | -7.90 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -18.10 | 2670 | 20240419 | 222.10 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240822 | 111031 | 57 | 100.00 | KONEX | N | N | N | N | N | 8600 | -590 | 5 | -6.42 | 4958440 | 564 | 60.65 | 9200 | 9200 | 8600 | 10560 | 7820 | 9190 | 8791.56 | 0.00 | 0 | 0 | 9730 | 9460 | 9130 | 8860 | 8530 | 9295 | 8695 | 8 | 1370 | 500 | 5510 | 10 | 1 | 1655205 | 142 | -7.00 | -7.90 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -18.10 | 2670 | 20240419 | 222.10 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 10500 | -18.10 | 20240819 | 2670 | 222.10 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240822 | 101030 | 57 | 100.00 | KONEX | N | N | N | N | N | 8800 | -390 | 5 | -4.24 | 4454000 | 506 | 54.41 | 9200 | 9200 | 8800 | 10560 | 7820 | 9190 | 8802.37 | 0.00 | 0 | 0 | 9730 | 9460 | 9130 | 8860 | 8530 | 9295 | 8695 | 8 | 1370 | 500 | 5510 | 10 | 1 | 1655205 | 146 | -7.17 | -8.09 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -16.19 | 2670 | 20240419 | 229.59 | 10500 | -16.19 | 20240819 | 2670 | 229.59 | 20240419 | 10500 | -16.19 | 20240819 | 2670 | 229.59 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240822 | 091031 | 57 | 100.00 | KONEX | N | N | N | N | N | 8800 | -390 | 5 | -4.24 | 4427400 | 503 | 54.09 | 9200 | 9200 | 8800 | 10560 | 7820 | 9190 | 8801.99 | 0.00 | 0 | 0 | 9730 | 9460 | 9130 | 8860 | 8530 | 9295 | 8695 | 8 | 1370 | 500 | 5510 | 10 | 1 | 1655205 | 146 | -7.17 | -8.09 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -16.19 | 2670 | 20240419 | 229.59 | 10500 | -16.19 | 20240819 | 2670 | 229.59 | 20240419 | 10500 | -16.19 | 20240819 | 2670 | 229.59 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240821 | 161025 | 57 | 100.00 | KONEX | N | N | N | N | N | 9190 | -600 | 5 | -6.13 | 8343780 | 930 | 194.56 | 9400 | 9400 | 8800 | 11250 | 8330 | 9790 | 8971.81 | 0.00 | 0 | 0 | 10996 | 10392 | 9896 | 9292 | 8796 | 10145 | 9045 | 8 | 1460 | 500 | 5870 | 10 | 1 | 1655205 | 152 | -7.48 | -8.45 | 12 | 0.06 | -1228.00 | -1088.00 | 10500 | 20240819 | -12.48 | 2670 | 20240419 | 244.19 | 10500 | -12.48 | 20240819 | 2670 | 244.19 | 20240419 | 10500 | -12.48 | 20240819 | 2670 | 244.19 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240821 | 151038 | 57 | 100.00 | KONEX | N | N | N | N | N | 9190 | -600 | 5 | -6.13 | 8343780 | 930 | 194.56 | 9400 | 9400 | 8800 | 11250 | 8330 | 9790 | 8971.81 | 0.00 | 0 | 0 | 10996 | 10392 | 9896 | 9292 | 8796 | 10145 | 9045 | 8 | 1460 | 500 | 5870 | 10 | 1 | 1655205 | 152 | -7.48 | -8.45 | 12 | 0.06 | -1228.00 | -1088.00 | 10500 | 20240819 | -12.48 | 2670 | 20240419 | 244.19 | 10500 | -12.48 | 20240819 | 2670 | 244.19 | 20240419 | 10500 | -12.48 | 20240819 | 2670 | 244.19 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240821 | 141035 | 57 | 100.00 | KONEX | N | N | N | N | N | 9000 | -790 | 5 | -8.07 | 5967590 | 666 | 139.33 | 9400 | 9400 | 8800 | 11250 | 8330 | 9790 | 8960.35 | 0.00 | 0 | 0 | 10996 | 10392 | 9896 | 9292 | 8796 | 10145 | 9045 | 8 | 1460 | 500 | 5870 | 10 | 1 | 1655205 | 149 | -7.33 | -8.27 | 12 | 0.04 | -1228.00 | -1088.00 | 10500 | 20240819 | -14.29 | 2670 | 20240419 | 237.08 | 10500 | -14.29 | 20240819 | 2670 | 237.08 | 20240419 | 10500 | -14.29 | 20240819 | 2670 | 237.08 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240821 | 131041 | 57 | 100.00 | KONEX | N | N | N | N | N | 8800 | -990 | 5 | -10.11 | 3843790 | 429 | 89.75 | 9400 | 9400 | 8800 | 11250 | 8330 | 9790 | 8959.88 | 0.00 | 0 | 0 | 10996 | 10392 | 9896 | 9292 | 8796 | 10145 | 9045 | 8 | 1460 | 500 | 5870 | 10 | 1 | 1655205 | 146 | -7.17 | -8.09 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -16.19 | 2670 | 20240419 | 229.59 | 10500 | -16.19 | 20240819 | 2670 | 229.59 | 20240419 | 10500 | -16.19 | 20240819 | 2670 | 229.59 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240821 | 121041 | 57 | 100.00 | KONEX | N | N | N | N | N | 8800 | -990 | 5 | -10.11 | 3843790 | 429 | 89.75 | 9400 | 9400 | 8800 | 11250 | 8330 | 9790 | 8959.88 | 0.00 | 0 | 0 | 10996 | 10392 | 9896 | 9292 | 8796 | 10145 | 9045 | 8 | 1460 | 500 | 5870 | 10 | 1 | 1655205 | 146 | -7.17 | -8.09 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -16.19 | 2670 | 20240419 | 229.59 | 10500 | -16.19 | 20240819 | 2670 | 229.59 | 20240419 | 10500 | -16.19 | 20240819 | 2670 | 229.59 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240821 | 111035 | 57 | 100.00 | KONEX | N | N | N | N | N | 8800 | -990 | 5 | -10.11 | 3843790 | 429 | 89.75 | 9400 | 9400 | 8800 | 11250 | 8330 | 9790 | 8959.88 | 0.00 | 0 | 0 | 10996 | 10392 | 9896 | 9292 | 8796 | 10145 | 9045 | 8 | 1460 | 500 | 5870 | 10 | 1 | 1655205 | 146 | -7.17 | -8.09 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -16.19 | 2670 | 20240419 | 229.59 | 10500 | -16.19 | 20240819 | 2670 | 229.59 | 20240419 | 10500 | -16.19 | 20240819 | 2670 | 229.59 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240821 | 101040 | 57 | 100.00 | KONEX | N | N | N | N | N | 9000 | -790 | 5 | -8.07 | 2883610 | 320 | 66.95 | 9400 | 9400 | 9000 | 11250 | 8330 | 9790 | 9011.28 | 0.00 | 0 | 0 | 10996 | 10392 | 9896 | 9292 | 8796 | 10145 | 9045 | 8 | 1460 | 500 | 5870 | 10 | 1 | 1655205 | 149 | -7.33 | -8.27 | 12 | 0.02 | -1228.00 | -1088.00 | 10500 | 20240819 | -14.29 | 2670 | 20240419 | 237.08 | 10500 | -14.29 | 20240819 | 2670 | 237.08 | 20240419 | 10500 | -14.29 | 20240819 | 2670 | 237.08 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240821 | 091031 | 57 | 100.00 | KONEX | N | N | N | N | N | 9400 | -390 | 5 | -3.98 | 18800 | 2 | 0.42 | 9400 | 9400 | 9400 | 11250 | 8330 | 9790 | 9400.00 | 0.00 | 0 | 0 | 10996 | 10392 | 9896 | 9292 | 8796 | 10145 | 9045 | 8 | 1460 | 500 | 5870 | 10 | 1 | 1655205 | 156 | -7.65 | -8.64 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -10.48 | 2670 | 20240419 | 252.06 | 10500 | -10.48 | 20240819 | 2670 | 252.06 | 20240419 | 10500 | -10.48 | 20240819 | 2670 | 252.06 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240820 | 161019 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9790 | -710 | 5 | -6.76 | 4680310 | 478 | 15.41 | 10500 | 10500 | 9400 | 12070 | 8930 | 10500 | 9791.44 | 0.00 | 0 | 0 | 11366 | 10932 | 10066 | 9632 | 8766 | 11150 | 9850 | 8 | 1570 | 500 | 6300 | 10 | 1 | 1655205 | 162 | -7.97 | -9.00 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -6.76 | 2670 | 20240419 | 266.67 | 10500 | 0.00 | 20240819 | 2670 | 266.67 | 20240419 | 10500 | -6.76 | 20240819 | 2670 | 266.67 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20240820 | 151031 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9410 | -1090 | 5 | -10.38 | 4508720 | 460 | 14.83 | 10500 | 10500 | 9410 | 12070 | 8930 | 10500 | 9801.57 | 0.00 | 0 | 0 | 11366 | 10932 | 10066 | 9632 | 8766 | 11150 | 9850 | 8 | 1570 | 500 | 6300 | 10 | 1 | 1655205 | 156 | -7.66 | -8.65 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -10.38 | 2670 | 20240419 | 252.43 | 10500 | 0.00 | 20240819 | 2670 | 252.43 | 20240419 | 10500 | -10.38 | 20240819 | 2670 | 252.43 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20240820 | 141028 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9800 | -700 | 5 | -6.67 | 4499310 | 459 | 14.80 | 10500 | 10500 | 9600 | 12070 | 8930 | 10500 | 9802.42 | 0.00 | 0 | 0 | 11366 | 10932 | 10066 | 9632 | 8766 | 11150 | 9850 | 8 | 1570 | 500 | 6300 | 10 | 1 | 1655205 | 162 | -7.98 | -9.01 | 12 | 0.03 | -1228.00 | -1088.00 | 10500 | 20240819 | -6.67 | 2670 | 20240419 | 267.04 | 10500 | 0.00 | 20240819 | 2670 | 267.04 | 20240419 | 10500 | -6.67 | 20240819 | 2670 | 267.04 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20240820 | 131031 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9600 | -900 | 5 | -8.57 | 3921310 | 400 | 12.90 | 10500 | 10500 | 9600 | 12070 | 8930 | 10500 | 9803.27 | 0.00 | 0 | 0 | 11366 | 10932 | 10066 | 9632 | 8766 | 11150 | 9850 | 8 | 1570 | 500 | 6300 | 10 | 1 | 1655205 | 159 | -7.82 | -8.82 | 12 | 0.02 | -1228.00 | -1088.00 | 10500 | 20240819 | -8.57 | 2670 | 20240419 | 259.55 | 10500 | 0.00 | 20240819 | 2670 | 259.55 | 20240419 | 10500 | -8.57 | 20240819 | 2670 | 259.55 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20240820 | 121024 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9800 | -700 | 5 | -6.67 | 100310 | 10 | 0.32 | 10500 | 10500 | 9800 | 12070 | 8930 | 10500 | 10031.00 | 0.00 | 0 | 0 | 11366 | 10932 | 10066 | 9632 | 8766 | 11150 | 9850 | 8 | 1570 | 500 | 6300 | 10 | 1 | 1655205 | 162 | -7.98 | -9.01 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -6.67 | 2670 | 20240419 | 267.04 | 10500 | 0.00 | 20240819 | 2670 | 267.04 | 20240419 | 10500 | -6.67 | 20240819 | 2670 | 267.04 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20240820 | 111023 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 10000 | -500 | 5 | -4.76 | 41500 | 4 | 0.13 | 10500 | 10500 | 10000 | 12070 | 8930 | 10500 | 10375.00 | 0.00 | 0 | 0 | 11366 | 10932 | 10066 | 9632 | 8766 | 11150 | 9850 | 8 | 1570 | 500 | 6300 | 10 | 1 | 1655205 | 166 | -8.14 | -9.19 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -4.76 | 2670 | 20240419 | 274.53 | 10500 | 0.00 | 20240819 | 2670 | 274.53 | 20240419 | 10500 | -4.76 | 20240819 | 2670 | 274.53 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20240820 | 101020 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 10000 | -500 | 5 | -4.76 | 41500 | 4 | 0.13 | 10500 | 10500 | 10000 | 12070 | 8930 | 10500 | 10375.00 | 0.00 | 0 | 0 | 11366 | 10932 | 10066 | 9632 | 8766 | 11150 | 9850 | 8 | 1570 | 500 | 6300 | 10 | 1 | 1655205 | 166 | -8.14 | -9.19 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | -4.76 | 2670 | 20240419 | 274.53 | 10500 | 0.00 | 20240819 | 2670 | 274.53 | 20240419 | 10500 | -4.76 | 20240819 | 2670 | 274.53 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20240820 | 091023 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 10500 | 0 | 3 | 0.00 | 31500 | 3 | 0.10 | 10500 | 10500 | 10500 | 12070 | 8930 | 10500 | 10500.00 | 0.00 | 0 | 0 | 11366 | 10932 | 10066 | 9632 | 8766 | 11150 | 9850 | 8 | 1570 | 500 | 6300 | 10 | 1 | 1655205 | 174 | -8.55 | -9.65 | 12 | 0.00 | -1228.00 | -1088.00 | 10500 | 20240819 | 0.00 | 2670 | 20240419 | 293.26 | 10500 | 0.00 | 20240819 | 2670 | 293.26 | 20240419 | 10500 | 0.00 | 20240819 | 2670 | 293.26 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20240819 | 161011 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 10500 | 1300 | 2 | 14.13 | 29489980 | 3101 | 32.22 | 9200 | 10500 | 9200 | 10580 | 7820 | 9200 | 9509.83 | 0.00 | 0 | 0 | 10000 | 9600 | 8800 | 8400 | 7600 | 9800 | 8600 | 8 | 1380 | 500 | 5520 | 10 | 1 | 1655205 | 174 | -8.55 | -9.65 | 12 | 0.19 | -1228.00 | -1088.00 | 10500 | 20240819 | 0.00 | 2670 | 20240419 | 293.26 | 10500 | 0.00 | 20240819 | 2670 | 293.26 | 20240419 | 10500 | 0.00 | 20240819 | 2670 | 293.26 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20240819 | 151021 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9600 | 400 | 2 | 4.35 | 29374480 | 3090 | 32.11 | 9200 | 10500 | 9200 | 10580 | 7820 | 9200 | 9506.30 | 0.00 | 0 | 0 | 10000 | 9600 | 8800 | 8400 | 7600 | 9800 | 8600 | 8 | 1380 | 500 | 5520 | 10 | 1 | 1655205 | 159 | -7.82 | -8.82 | 12 | 0.19 | -1228.00 | -1088.00 | 10500 | 20240819 | -8.57 | 2670 | 20240419 | 259.55 | 10500 | -8.57 | 20240819 | 2670 | 259.55 | 20240419 | 10500 | -8.57 | 20240819 | 2670 | 259.55 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20240819 | 141021 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 10000 | 800 | 2 | 8.70 | 28344580 | 2983 | 31.00 | 9200 | 10000 | 9200 | 10580 | 7820 | 9200 | 9502.04 | 0.00 | 0 | 0 | 10000 | 9600 | 8800 | 8400 | 7600 | 9800 | 8600 | 8 | 1380 | 500 | 5520 | 10 | 1 | 1655205 | 166 | -8.14 | -9.19 | 12 | 0.18 | -1228.00 | -1088.00 | 10000 | 20240819 | 0.00 | 2670 | 20240419 | 274.53 | 10000 | 0.00 | 20240819 | 2670 | 274.53 | 20240419 | 10000 | 0.00 | 20240819 | 2670 | 274.53 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20240819 | 131017 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9900 | 700 | 2 | 7.61 | 21374480 | 2284 | 23.73 | 9200 | 9900 | 9200 | 10580 | 7820 | 9200 | 9358.35 | 0.00 | 0 | 0 | 10000 | 9600 | 8800 | 8400 | 7600 | 9800 | 8600 | 8 | 1380 | 500 | 5520 | 10 | 1 | 1655205 | 164 | -8.06 | -9.10 | 12 | 0.14 | -1228.00 | -1088.00 | 9900 | 20240819 | 0.00 | 2670 | 20240419 | 270.79 | 9900 | 0.00 | 20240819 | 2670 | 270.79 | 20240419 | 9900 | 0.00 | 20240819 | 2670 | 270.79 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20240819 | 121017 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9210 | 10 | 2 | 0.11 | 15455880 | 1678 | 17.44 | 9200 | 9500 | 9200 | 10580 | 7820 | 9200 | 9210.89 | 0.00 | 0 | 0 | 10000 | 9600 | 8800 | 8400 | 7600 | 9800 | 8600 | 8 | 1380 | 500 | 5520 | 10 | 1 | 1655205 | 152 | -7.50 | -8.47 | 12 | 0.10 | -1228.00 | -1088.00 | 9500 | 20240819 | -3.05 | 2670 | 20240419 | 244.94 | 9500 | -3.05 | 20240819 | 2670 | 244.94 | 20240419 | 9500 | -3.05 | 20240819 | 2670 | 244.94 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20240819 | 111018 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9210 | 10 | 2 | 0.11 | 15455880 | 1678 | 17.44 | 9200 | 9500 | 9200 | 10580 | 7820 | 9200 | 9210.89 | 0.00 | 0 | 0 | 10000 | 9600 | 8800 | 8400 | 7600 | 9800 | 8600 | 8 | 1380 | 500 | 5520 | 10 | 1 | 1655205 | 152 | -7.50 | -8.47 | 12 | 0.10 | -1228.00 | -1088.00 | 9500 | 20240819 | -3.05 | 2670 | 20240419 | 244.94 | 9500 | -3.05 | 20240819 | 2670 | 244.94 | 20240419 | 9500 | -3.05 | 20240819 | 2670 | 244.94 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20240819 | 101017 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9210 | 10 | 2 | 0.11 | 15179580 | 1648 | 17.13 | 9200 | 9500 | 9200 | 10580 | 7820 | 9200 | 9210.91 | 0.00 | 0 | 0 | 10000 | 9600 | 8800 | 8400 | 7600 | 9800 | 8600 | 8 | 1380 | 500 | 5520 | 10 | 1 | 1655205 | 152 | -7.50 | -8.47 | 12 | 0.10 | -1228.00 | -1088.00 | 9500 | 20240819 | -3.05 | 2670 | 20240419 | 244.94 | 9500 | -3.05 | 20240819 | 2670 | 244.94 | 20240419 | 9500 | -3.05 | 20240819 | 2670 | 244.94 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20240819 | 091016 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9500 | 300 | 2 | 3.26 | 4536500 | 493 | 5.12 | 9200 | 9500 | 9200 | 10580 | 7820 | 9200 | 9201.83 | 0.00 | 0 | 0 | 10000 | 9600 | 8800 | 8400 | 7600 | 9800 | 8600 | 8 | 1380 | 500 | 5520 | 10 | 1 | 1655205 | 157 | -7.74 | -8.73 | 12 | 0.03 | -1228.00 | -1088.00 | 9500 | 20240819 | 0.00 | 2670 | 20240419 | 255.81 | 9500 | 0.00 | 20240819 | 2670 | 255.81 | 20240419 | 9500 | 0.00 | 20240819 | 2670 | 255.81 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20240816 | 161009 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9200 | 1200 | 1 | 15.00 | 88354790 | 9623 | 120287.50 | 8000 | 9200 | 8000 | 9200 | 6800 | 8000 | 9181.63 | 0.00 | 0 | 0 | 8266 | 8132 | 7866 | 7732 | 7466 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 152 | -7.49 | -8.46 | 12 | 0.58 | -1228.00 | -1088.00 | 9200 | 20240816 | 0.00 | 2670 | 20240419 | 244.57 | 9200 | 0.00 | 20240816 | 2670 | 244.57 | 20240419 | 9200 | 0.00 | 20240816 | 2670 | 244.57 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20240816 | 151013 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9000 | 1000 | 2 | 12.50 | 88253590 | 9612 | 120150.00 | 8000 | 9200 | 8000 | 9200 | 6800 | 8000 | 9181.61 | 0.00 | 0 | 0 | 8266 | 8132 | 7866 | 7732 | 7466 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 149 | -7.33 | -8.27 | 12 | 0.58 | -1228.00 | -1088.00 | 9200 | 20240816 | -2.17 | 2670 | 20240419 | 237.08 | 9200 | -2.17 | 20240816 | 2670 | 237.08 | 20240419 | 9200 | -2.17 | 20240816 | 2670 | 237.08 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20240816 | 141016 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9200 | 1200 | 1 | 15.00 | 76478990 | 8332 | 104150.00 | 8000 | 9200 | 8000 | 9200 | 6800 | 8000 | 9178.95 | 0.00 | 0 | 0 | 8266 | 8132 | 7866 | 7732 | 7466 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 152 | -7.49 | -8.46 | 12 | 0.50 | -1228.00 | -1088.00 | 9200 | 20240816 | 0.00 | 2670 | 20240419 | 244.57 | 9200 | 0.00 | 20240816 | 2670 | 244.57 | 20240419 | 9200 | 0.00 | 20240816 | 2670 | 244.57 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20240816 | 131019 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9200 | 1200 | 1 | 15.00 | 76460590 | 8330 | 104125.00 | 8000 | 9200 | 8000 | 9200 | 6800 | 8000 | 9178.94 | 0.00 | 0 | 0 | 8266 | 8132 | 7866 | 7732 | 7466 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 152 | -7.49 | -8.46 | 12 | 0.50 | -1228.00 | -1088.00 | 9200 | 20240816 | 0.00 | 2670 | 20240419 | 244.57 | 9200 | 0.00 | 20240816 | 2670 | 244.57 | 20240419 | 9200 | 0.00 | 20240816 | 2670 | 244.57 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20240816 | 121012 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9190 | 1190 | 2 | 14.88 | 49545630 | 5404 | 67550.00 | 8000 | 9200 | 8000 | 9200 | 6800 | 8000 | 9168.33 | 0.00 | 0 | 0 | 8266 | 8132 | 7866 | 7732 | 7466 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 152 | -7.48 | -8.45 | 12 | 0.33 | -1228.00 | -1088.00 | 9200 | 20240816 | -0.11 | 2670 | 20240419 | 244.19 | 9200 | -0.11 | 20240816 | 2670 | 244.19 | 20240419 | 9200 | -0.11 | 20240816 | 2670 | 244.19 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20240816 | 111017 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9190 | 1190 | 2 | 14.88 | 44941440 | 4903 | 61287.50 | 8000 | 9200 | 8000 | 9200 | 6800 | 8000 | 9166.11 | 0.00 | 0 | 0 | 8266 | 8132 | 7866 | 7732 | 7466 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 152 | -7.48 | -8.45 | 12 | 0.30 | -1228.00 | -1088.00 | 9200 | 20240816 | -0.11 | 2670 | 20240419 | 244.19 | 9200 | -0.11 | 20240816 | 2670 | 244.19 | 20240419 | 9200 | -0.11 | 20240816 | 2670 | 244.19 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20240816 | 101013 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9200 | 1200 | 1 | 15.00 | 44582790 | 4864 | 60800.00 | 8000 | 9200 | 8000 | 9200 | 6800 | 8000 | 9165.87 | 0.00 | 0 | 0 | 8266 | 8132 | 7866 | 7732 | 7466 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 152 | -7.49 | -8.46 | 12 | 0.29 | -1228.00 | -1088.00 | 9200 | 20240816 | 0.00 | 2670 | 20240419 | 244.57 | 9200 | 0.00 | 20240816 | 2670 | 244.57 | 20240419 | 9200 | 0.00 | 20240816 | 2670 | 244.57 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20240816 | 091015 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 9190 | 1190 | 2 | 14.88 | 18476240 | 2016 | 25200.00 | 8000 | 9200 | 8000 | 9200 | 6800 | 8000 | 9164.80 | 0.00 | 0 | 0 | 8266 | 8132 | 7866 | 7732 | 7466 | 8200 | 7800 | 8 | 1200 | 500 | 4800 | 10 | 1 | 1655205 | 152 | -7.48 | -8.45 | 12 | 0.12 | -1228.00 | -1088.00 | 9200 | 20240816 | -0.11 | 2670 | 20240419 | 244.19 | 9200 | -0.11 | 20240816 | 2670 | 244.19 | 20240419 | 9200 | -0.11 | 20240816 | 2670 | 244.19 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 90 | 20240814 | 161014 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 8000 | 110 | 2 | 1.39 | 62650 | 8 | 266.67 | 7600 | 8000 | 7600 | 9070 | 6710 | 7890 | 7831.25 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | 0.00 | 2670 | 20240419 | 199.63 | 8000 | 0.00 | 20240725 | 2670 | 199.63 | 20240419 | 8000 | 0.00 | 20240725 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 91 | 20240814 | 151015 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 8000 | 110 | 2 | 1.39 | 62650 | 8 | 266.67 | 7600 | 8000 | 7600 | 9070 | 6710 | 7890 | 7831.25 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | 0.00 | 2670 | 20240419 | 199.63 | 8000 | 0.00 | 20240725 | 2670 | 199.63 | 20240419 | 8000 | 0.00 | 20240725 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 92 | 20240814 | 141020 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 8000 | 110 | 2 | 1.39 | 62650 | 8 | 266.67 | 7600 | 8000 | 7600 | 9070 | 6710 | 7890 | 7831.25 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | 0.00 | 2670 | 20240419 | 199.63 | 8000 | 0.00 | 20240725 | 2670 | 199.63 | 20240419 | 8000 | 0.00 | 20240725 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 93 | 20240814 | 131018 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 8000 | 110 | 2 | 1.39 | 62650 | 8 | 266.67 | 7600 | 8000 | 7600 | 9070 | 6710 | 7890 | 7831.25 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | 0.00 | 2670 | 20240419 | 199.63 | 8000 | 0.00 | 20240725 | 2670 | 199.63 | 20240419 | 8000 | 0.00 | 20240725 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 94 | 20240814 | 121013 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 8000 | 110 | 2 | 1.39 | 62650 | 8 | 266.67 | 7600 | 8000 | 7600 | 9070 | 6710 | 7890 | 7831.25 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 132 | -6.51 | -7.35 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | 0.00 | 2670 | 20240419 | 199.63 | 8000 | 0.00 | 20240725 | 2670 | 199.63 | 20240419 | 8000 | 0.00 | 20240725 | 2670 | 199.63 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | |||
| 95 | 20240814 | 111008 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | -290 | 5 | -3.68 | 15200 | 2 | 66.67 | 7600 | 7600 | 7600 | 9070 | 6710 | 7890 | 7600.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240814 | 101005 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240814 | 091040 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240813 | 160958 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 23090 | 3 | 0.00 | 7600 | 7890 | 7600 | 9070 | 6710 | 7890 | 7696.67 | 0.00 | 0 | 0 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240813 | 151005 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 23090 | 3 | 0.00 | 7600 | 7890 | 7600 | 9070 | 6710 | 7890 | 7696.67 | 0.00 | 0 | 0 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240813 | 141004 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | -290 | 5 | -3.68 | 15200 | 2 | 0.00 | 7600 | 7600 | 7600 | 9070 | 6710 | 7890 | 7600.00 | 0.00 | 0 | 0 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240813 | 131005 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | -290 | 5 | -3.68 | 15200 | 2 | 0.00 | 7600 | 7600 | 7600 | 9070 | 6710 | 7890 | 7600.00 | 0.00 | 0 | 0 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240813 | 120959 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | -290 | 5 | -3.68 | 15200 | 2 | 0.00 | 7600 | 7600 | 7600 | 9070 | 6710 | 7890 | 7600.00 | 0.00 | 0 | 0 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240813 | 110958 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | -290 | 5 | -3.68 | 15200 | 2 | 0.00 | 7600 | 7600 | 7600 | 9070 | 6710 | 7890 | 7600.00 | 0.00 | 0 | 0 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240813 | 100958 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | -290 | 5 | -3.68 | 15200 | 2 | 0.00 | 7600 | 7600 | 7600 | 9070 | 6710 | 7890 | 7600.00 | 0.00 | 0 | 0 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240813 | 091004 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 7890 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240812 | 160949 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240812 | 150953 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240812 | 140952 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240812 | 130948 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240812 | 120949 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240812 | 110952 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240812 | 100941 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240812 | 090940 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240809 | 160936 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 290 | 2 | 3.82 | 54090 | 7 | 0.00 | 7600 | 7890 | 7600 | 8740 | 6460 | 7600 | 7727.14 | 0.00 | 0 | 0 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240809 | 150957 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 290 | 2 | 3.82 | 54090 | 7 | 0.00 | 7600 | 7890 | 7600 | 8740 | 6460 | 7600 | 7727.14 | 0.00 | 0 | 0 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240809 | 141002 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 290 | 2 | 3.82 | 54090 | 7 | 0.00 | 7600 | 7890 | 7600 | 8740 | 6460 | 7600 | 7727.14 | 0.00 | 0 | 0 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240809 | 130954 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 290 | 2 | 3.82 | 54090 | 7 | 0.00 | 7600 | 7890 | 7600 | 8740 | 6460 | 7600 | 7727.14 | 0.00 | 0 | 0 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20240809 | 120954 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 290 | 2 | 3.82 | 54090 | 7 | 0.00 | 7600 | 7890 | 7600 | 8740 | 6460 | 7600 | 7727.14 | 0.00 | 0 | 0 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20240809 | 110946 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 290 | 2 | 3.82 | 54090 | 7 | 0.00 | 7600 | 7890 | 7600 | 8740 | 6460 | 7600 | 7727.14 | 0.00 | 0 | 0 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20240809 | 100954 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 290 | 2 | 3.82 | 54090 | 7 | 0.00 | 7600 | 7890 | 7600 | 8740 | 6460 | 7600 | 7727.14 | 0.00 | 0 | 0 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20240809 | 090949 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 290 | 2 | 3.82 | 54090 | 7 | 0.00 | 7600 | 7890 | 7600 | 8740 | 6460 | 7600 | 7727.14 | 0.00 | 0 | 0 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 7600 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20240808 | 160931 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8740 | 6460 | 7600 | 0.00 | 0.00 | 0 | 0 | 7866 | 7732 | 7466 | 7332 | 7066 | 7800 | 7400 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20240808 | 150945 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8740 | 6460 | 7600 | 0.00 | 0.00 | 0 | 0 | 7866 | 7732 | 7466 | 7332 | 7066 | 7800 | 7400 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20240808 | 140947 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8740 | 6460 | 7600 | 0.00 | 0.00 | 0 | 0 | 7866 | 7732 | 7466 | 7332 | 7066 | 7800 | 7400 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20240808 | 130945 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8740 | 6460 | 7600 | 0.00 | 0.00 | 0 | 0 | 7866 | 7732 | 7466 | 7332 | 7066 | 7800 | 7400 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20240808 | 120949 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8740 | 6460 | 7600 | 0.00 | 0.00 | 0 | 0 | 7866 | 7732 | 7466 | 7332 | 7066 | 7800 | 7400 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20240808 | 110943 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8740 | 6460 | 7600 | 0.00 | 0.00 | 0 | 0 | 7866 | 7732 | 7466 | 7332 | 7066 | 7800 | 7400 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20240808 | 100940 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8740 | 6460 | 7600 | 0.00 | 0.00 | 0 | 0 | 7866 | 7732 | 7466 | 7332 | 7066 | 7800 | 7400 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20240808 | 090935 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8740 | 6460 | 7600 | 0.00 | 0.00 | 0 | 0 | 7866 | 7732 | 7466 | 7332 | 7066 | 7800 | 7400 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20240807 | 160921 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | 200 | 2 | 2.70 | 14800 | 2 | 1.75 | 7200 | 7600 | 7200 | 8510 | 6290 | 7400 | 7400.00 | 0.00 | 0 | 0 | 7666 | 7532 | 7266 | 7132 | 6866 | 7600 | 7200 | 8 | 1110 | 500 | 4440 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 131 | 20240807 | 150933 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | -200 | 5 | -2.70 | 7200 | 1 | 0.88 | 7200 | 7200 | 7200 | 8510 | 6290 | 7400 | 7200.00 | 0.00 | 0 | 0 | 7666 | 7532 | 7266 | 7132 | 6866 | 7600 | 7200 | 8 | 1110 | 500 | 4440 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 132 | 20240807 | 140939 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | -200 | 5 | -2.70 | 7200 | 1 | 0.88 | 7200 | 7200 | 7200 | 8510 | 6290 | 7400 | 7200.00 | 0.00 | 0 | 0 | 7666 | 7532 | 7266 | 7132 | 6866 | 7600 | 7200 | 8 | 1110 | 500 | 4440 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 133 | 20240807 | 130933 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | -200 | 5 | -2.70 | 7200 | 1 | 0.88 | 7200 | 7200 | 7200 | 8510 | 6290 | 7400 | 7200.00 | 0.00 | 0 | 0 | 7666 | 7532 | 7266 | 7132 | 6866 | 7600 | 7200 | 8 | 1110 | 500 | 4440 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 134 | 20240807 | 120935 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | -200 | 5 | -2.70 | 7200 | 1 | 0.88 | 7200 | 7200 | 7200 | 8510 | 6290 | 7400 | 7200.00 | 0.00 | 0 | 0 | 7666 | 7532 | 7266 | 7132 | 6866 | 7600 | 7200 | 8 | 1110 | 500 | 4440 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20240807 | 110935 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | -200 | 5 | -2.70 | 7200 | 1 | 0.88 | 7200 | 7200 | 7200 | 8510 | 6290 | 7400 | 7200.00 | 0.00 | 0 | 0 | 7666 | 7532 | 7266 | 7132 | 6866 | 7600 | 7200 | 8 | 1110 | 500 | 4440 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20240807 | 100927 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | -200 | 5 | -2.70 | 7200 | 1 | 0.88 | 7200 | 7200 | 7200 | 8510 | 6290 | 7400 | 7200.00 | 0.00 | 0 | 0 | 7666 | 7532 | 7266 | 7132 | 6866 | 7600 | 7200 | 8 | 1110 | 500 | 4440 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20240807 | 090956 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | -200 | 5 | -2.70 | 7200 | 1 | 0.88 | 7200 | 7200 | 7200 | 8510 | 6290 | 7400 | 7200.00 | 0.00 | 0 | 0 | 7666 | 7532 | 7266 | 7132 | 6866 | 7600 | 7200 | 8 | 1110 | 500 | 4440 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 138 | 20240806 | 160917 | 57 | 100.00 | KONEX | N | N | N | N | N | 7400 | 210 | 2 | 2.92 | 800800 | 114 | 1036.36 | 7000 | 7400 | 7000 | 8260 | 6120 | 7190 | 7024.56 | 0.00 | 0 | 0 | 7330 | 7260 | 7130 | 7060 | 6930 | 7195 | 6995 | 8 | 1070 | 500 | 4310 | 10 | 1 | 1655205 | 122 | -6.03 | -6.80 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -7.50 | 2670 | 20240419 | 177.15 | 8000 | -7.50 | 20240725 | 2670 | 177.15 | 20240419 | 8000 | -7.50 | 20240725 | 2670 | 177.15 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 139 | 20240806 | 150930 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | 10 | 2 | 0.14 | 793400 | 113 | 1027.27 | 7000 | 7400 | 7000 | 8260 | 6120 | 7190 | 7021.24 | 0.00 | 0 | 0 | 7330 | 7260 | 7130 | 7060 | 6930 | 7195 | 6995 | 8 | 1070 | 500 | 4310 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 140 | 20240806 | 140925 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | 10 | 2 | 0.14 | 793400 | 113 | 1027.27 | 7000 | 7400 | 7000 | 8260 | 6120 | 7190 | 7021.24 | 0.00 | 0 | 0 | 7330 | 7260 | 7130 | 7060 | 6930 | 7195 | 6995 | 8 | 1070 | 500 | 4310 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 141 | 20240806 | 130930 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | 10 | 2 | 0.14 | 793400 | 113 | 1027.27 | 7000 | 7400 | 7000 | 8260 | 6120 | 7190 | 7021.24 | 0.00 | 0 | 0 | 7330 | 7260 | 7130 | 7060 | 6930 | 7195 | 6995 | 8 | 1070 | 500 | 4310 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 142 | 20240806 | 120932 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | 10 | 2 | 0.14 | 793400 | 113 | 1027.27 | 7000 | 7400 | 7000 | 8260 | 6120 | 7190 | 7021.24 | 0.00 | 0 | 0 | 7330 | 7260 | 7130 | 7060 | 6930 | 7195 | 6995 | 8 | 1070 | 500 | 4310 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 143 | 20240806 | 110918 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | 10 | 2 | 0.14 | 728600 | 104 | 945.45 | 7000 | 7400 | 7000 | 8260 | 6120 | 7190 | 7005.77 | 0.00 | 0 | 0 | 7330 | 7260 | 7130 | 7060 | 6930 | 7195 | 6995 | 8 | 1070 | 500 | 4310 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 144 | 20240806 | 100918 | 57 | 100.00 | KONEX | N | N | N | N | N | 7000 | -190 | 5 | -2.64 | 721400 | 103 | 936.36 | 7000 | 7400 | 7000 | 8260 | 6120 | 7190 | 7003.88 | 0.00 | 0 | 0 | 7330 | 7260 | 7130 | 7060 | 6930 | 7195 | 6995 | 8 | 1070 | 500 | 4310 | 10 | 1 | 1655205 | 116 | -5.70 | -6.43 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -12.50 | 2670 | 20240419 | 162.17 | 8000 | -12.50 | 20240725 | 2670 | 162.17 | 20240419 | 8000 | -12.50 | 20240725 | 2670 | 162.17 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 145 | 20240806 | 090925 | 57 | 100.00 | KONEX | N | N | N | N | N | 7400 | 210 | 2 | 2.92 | 714400 | 102 | 927.27 | 7000 | 7400 | 7000 | 8260 | 6120 | 7190 | 7003.92 | 0.00 | 0 | 0 | 7330 | 7260 | 7130 | 7060 | 6930 | 7195 | 6995 | 8 | 1070 | 500 | 4310 | 10 | 1 | 1655205 | 122 | -6.03 | -6.80 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -7.50 | 2670 | 20240419 | 177.15 | 8000 | -7.50 | 20240725 | 2670 | 177.15 | 20240419 | 8000 | -7.50 | 20240725 | 2670 | 177.15 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 146 | 20240805 | 160906 | 57 | 100.00 | KONEX | N | N | N | N | N | 7190 | -410 | 5 | -5.39 | 78190 | 11 | 11.11 | 7200 | 7200 | 7000 | 8740 | 6460 | 7600 | 7108.18 | 0.00 | 0 | 0 | 7733 | 7666 | 7533 | 7466 | 7333 | 7700 | 7500 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 119 | -5.86 | -6.61 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.12 | 2670 | 20240419 | 169.29 | 8000 | -10.12 | 20240725 | 2670 | 169.29 | 20240419 | 8000 | -10.12 | 20240725 | 2670 | 169.29 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 147 | 20240805 | 150922 | 57 | 100.00 | KONEX | N | N | N | N | N | 7000 | -600 | 5 | -7.89 | 57000 | 8 | 8.08 | 7200 | 7200 | 7000 | 8740 | 6460 | 7600 | 7125.00 | 0.00 | 0 | 0 | 7733 | 7666 | 7533 | 7466 | 7333 | 7700 | 7500 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 116 | -5.70 | -6.43 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -12.50 | 2670 | 20240419 | 162.17 | 8000 | -12.50 | 20240725 | 2670 | 162.17 | 20240419 | 8000 | -12.50 | 20240725 | 2670 | 162.17 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 148 | 20240805 | 140922 | 57 | 100.00 | KONEX | N | N | N | N | N | 7000 | -600 | 5 | -7.89 | 57000 | 8 | 8.08 | 7200 | 7200 | 7000 | 8740 | 6460 | 7600 | 7125.00 | 0.00 | 0 | 0 | 7733 | 7666 | 7533 | 7466 | 7333 | 7700 | 7500 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 116 | -5.70 | -6.43 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -12.50 | 2670 | 20240419 | 162.17 | 8000 | -12.50 | 20240725 | 2670 | 162.17 | 20240419 | 8000 | -12.50 | 20240725 | 2670 | 162.17 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 149 | 20240805 | 130921 | 57 | 100.00 | KONEX | N | N | N | N | N | 7000 | -600 | 5 | -7.89 | 50000 | 7 | 7.07 | 7200 | 7200 | 7000 | 8740 | 6460 | 7600 | 7142.86 | 0.00 | 0 | 0 | 7733 | 7666 | 7533 | 7466 | 7333 | 7700 | 7500 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 116 | -5.70 | -6.43 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -12.50 | 2670 | 20240419 | 162.17 | 8000 | -12.50 | 20240725 | 2670 | 162.17 | 20240419 | 8000 | -12.50 | 20240725 | 2670 | 162.17 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 150 | 20240805 | 120916 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | -400 | 5 | -5.26 | 36000 | 5 | 5.05 | 7200 | 7200 | 7200 | 8740 | 6460 | 7600 | 7200.00 | 0.00 | 0 | 0 | 7733 | 7666 | 7533 | 7466 | 7333 | 7700 | 7500 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 151 | 20240805 | 110915 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | -400 | 5 | -5.26 | 7200 | 1 | 1.01 | 7200 | 7200 | 7200 | 8740 | 6460 | 7600 | 7200.00 | 0.00 | 0 | 0 | 7733 | 7666 | 7533 | 7466 | 7333 | 7700 | 7500 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 152 | 20240805 | 100912 | 57 | 100.00 | KONEX | N | N | N | N | N | 7200 | -400 | 5 | -5.26 | 7200 | 1 | 1.01 | 7200 | 7200 | 7200 | 8740 | 6460 | 7600 | 7200.00 | 0.00 | 0 | 0 | 7733 | 7666 | 7533 | 7466 | 7333 | 7700 | 7500 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 119 | -5.86 | -6.62 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -10.00 | 2670 | 20240419 | 169.66 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 8000 | -10.00 | 20240725 | 2670 | 169.66 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 153 | 20240805 | 090907 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8740 | 6460 | 7600 | 0.00 | 0.00 | 0 | 0 | 7733 | 7666 | 7533 | 7466 | 7333 | 7700 | 7500 | 8 | 1140 | 500 | 4560 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 154 | 20240802 | 160900 | 57 | 100.00 | KONEX | N | N | N | N | N | 7600 | -200 | 5 | -2.56 | 732800 | 99 | 0.00 | 7400 | 7600 | 7400 | 8970 | 6630 | 7800 | 7402.02 | 0.00 | 0 | 0 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 8 | 1170 | 500 | 4680 | 10 | 1 | 1655205 | 126 | -6.19 | -6.99 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -5.00 | 2670 | 20240419 | 184.64 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 8000 | -5.00 | 20240725 | 2670 | 184.64 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 155 | 20240802 | 150900 | 57 | 100.00 | KONEX | N | N | N | N | N | 7400 | -400 | 5 | -5.13 | 725200 | 98 | 0.00 | 7400 | 7400 | 7400 | 8970 | 6630 | 7800 | 7400.00 | 0.00 | 0 | 0 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 8 | 1170 | 500 | 4680 | 10 | 1 | 1655205 | 122 | -6.03 | -6.80 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -7.50 | 2670 | 20240419 | 177.15 | 8000 | -7.50 | 20240725 | 2670 | 177.15 | 20240419 | 8000 | -7.50 | 20240725 | 2670 | 177.15 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 156 | 20240802 | 140903 | 57 | 100.00 | KONEX | N | N | N | N | N | 7400 | -400 | 5 | -5.13 | 725200 | 98 | 0.00 | 7400 | 7400 | 7400 | 8970 | 6630 | 7800 | 7400.00 | 0.00 | 0 | 0 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 8 | 1170 | 500 | 4680 | 10 | 1 | 1655205 | 122 | -6.03 | -6.80 | 12 | 0.01 | -1228.00 | -1088.00 | 8000 | 20240725 | -7.50 | 2670 | 20240419 | 177.15 | 8000 | -7.50 | 20240725 | 2670 | 177.15 | 20240419 | 8000 | -7.50 | 20240725 | 2670 | 177.15 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 157 | 20240802 | 130900 | 57 | 100.00 | KONEX | N | N | N | N | N | 7800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8970 | 6630 | 7800 | 0.00 | 0.00 | 0 | 0 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 8 | 1170 | 500 | 4680 | 10 | 1 | 1655205 | 129 | -6.35 | -7.17 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -2.50 | 2670 | 20240419 | 192.13 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 158 | 20240802 | 120900 | 57 | 100.00 | KONEX | N | N | N | N | N | 7800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8970 | 6630 | 7800 | 0.00 | 0.00 | 0 | 0 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 8 | 1170 | 500 | 4680 | 10 | 1 | 1655205 | 129 | -6.35 | -7.17 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -2.50 | 2670 | 20240419 | 192.13 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 159 | 20240802 | 110900 | 57 | 100.00 | KONEX | N | N | N | N | N | 7800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8970 | 6630 | 7800 | 0.00 | 0.00 | 0 | 0 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 8 | 1170 | 500 | 4680 | 10 | 1 | 1655205 | 129 | -6.35 | -7.17 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -2.50 | 2670 | 20240419 | 192.13 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 160 | 20240802 | 100856 | 57 | 100.00 | KONEX | N | N | N | N | N | 7800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8970 | 6630 | 7800 | 0.00 | 0.00 | 0 | 0 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 8 | 1170 | 500 | 4680 | 10 | 1 | 1655205 | 129 | -6.35 | -7.17 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -2.50 | 2670 | 20240419 | 192.13 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 161 | 20240802 | 090903 | 57 | 100.00 | KONEX | N | N | N | N | N | 7800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8970 | 6630 | 7800 | 0.00 | 0.00 | 0 | 0 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 7800 | 8 | 1170 | 500 | 4680 | 10 | 1 | 1655205 | 129 | -6.35 | -7.17 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -2.50 | 2670 | 20240419 | 192.13 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 162 | 20240801 | 160856 | 57 | 100.00 | KONEX | N | N | N | N | N | 7800 | -90 | 5 | -1.14 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 129 | -6.35 | -7.17 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -2.50 | 2670 | 20240419 | 192.13 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 8000 | -2.50 | 20240725 | 2670 | 192.13 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 163 | 20240801 | 150917 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 164 | 20240801 | 140908 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 165 | 20240801 | 130900 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 166 | 20240801 | 120904 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 167 | 20240801 | 110905 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 168 | 20240801 | 100900 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 169 | 20240801 | 090851 | 57 | 100.00 | KONEX | N | N | N | N | N | 7890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9070 | 6710 | 7890 | 0.00 | 0.00 | 0 | 0 | 8083 | 7986 | 7793 | 7696 | 7503 | 8035 | 7745 | 8 | 1180 | 500 | 4730 | 10 | 1 | 1655205 | 131 | -6.43 | -7.25 | 12 | 0.00 | -1228.00 | -1088.00 | 8000 | 20240725 | -1.38 | 2670 | 20240419 | 195.51 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 8000 | -1.38 | 20240725 | 2670 | 195.51 | 20240419 | 0.00 | N | 270210 | 500 | 8 억 | 0 | N | N | 0 | N | 00 | N |