68 KiB
68 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 | 20231130 | 161051 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 10 | 2 | 0.26 | 254095 | 72 | 553.85 | 3800 | 3800 | 3505 | 4350 | 3220 | 3785 | 3529.10 | 0.00 | 0 | 0 | 3805 | 3795 | 3790 | 3780 | 3775 | 3792 | 3777 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20231130 | 151050 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 10 | 2 | 0.26 | 254095 | 72 | 553.85 | 3800 | 3800 | 3505 | 4350 | 3220 | 3785 | 3529.10 | 0.00 | 0 | 0 | 3805 | 3795 | 3790 | 3780 | 3775 | 3792 | 3777 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20231130 | 141046 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 10 | 2 | 0.26 | 254095 | 72 | 553.85 | 3800 | 3800 | 3505 | 4350 | 3220 | 3785 | 3529.10 | 0.00 | 0 | 0 | 3805 | 3795 | 3790 | 3780 | 3775 | 3792 | 3777 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20231130 | 131046 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 10 | 2 | 0.26 | 254095 | 72 | 553.85 | 3800 | 3800 | 3505 | 4350 | 3220 | 3785 | 3529.10 | 0.00 | 0 | 0 | 3805 | 3795 | 3790 | 3780 | 3775 | 3792 | 3777 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20231130 | 121058 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 15 | 2 | 0.40 | 7600 | 2 | 15.38 | 3800 | 3800 | 3800 | 4350 | 3220 | 3785 | 3800.00 | 0.00 | 0 | 0 | 3805 | 3795 | 3790 | 3780 | 3775 | 3792 | 3777 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3400 | 20231115 | 11.76 | 7000 | -45.71 | 20230508 | 3400 | 11.76 | 20231115 | 7290 | -47.87 | 20221227 | 3400 | 11.76 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20231130 | 111054 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 15 | 2 | 0.40 | 7600 | 2 | 15.38 | 3800 | 3800 | 3800 | 4350 | 3220 | 3785 | 3800.00 | 0.00 | 0 | 0 | 3805 | 3795 | 3790 | 3780 | 3775 | 3792 | 3777 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3400 | 20231115 | 11.76 | 7000 | -45.71 | 20230508 | 3400 | 11.76 | 20231115 | 7290 | -47.87 | 20221227 | 3400 | 11.76 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20231130 | 101046 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 15 | 2 | 0.40 | 7600 | 2 | 15.38 | 3800 | 3800 | 3800 | 4350 | 3220 | 3785 | 3800.00 | 0.00 | 0 | 0 | 3805 | 3795 | 3790 | 3780 | 3775 | 3792 | 3777 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3400 | 20231115 | 11.76 | 7000 | -45.71 | 20230508 | 3400 | 11.76 | 20231115 | 7290 | -47.87 | 20221227 | 3400 | 11.76 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20231130 | 091046 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 15 | 2 | 0.40 | 7600 | 2 | 15.38 | 3800 | 3800 | 3800 | 4350 | 3220 | 3785 | 3800.00 | 0.00 | 0 | 0 | 3805 | 3795 | 3790 | 3780 | 3775 | 3792 | 3777 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3400 | 20231115 | 11.76 | 7000 | -45.71 | 20230508 | 3400 | 11.76 | 20231115 | 7290 | -47.87 | 20221227 | 3400 | 11.76 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20231129 | 161041 | 57 | 100.00 | KONEX | N | N | N | N | N | 3785 | 0 | 3 | 0.00 | 49250 | 13 | 32.50 | 3800 | 3800 | 3785 | 4350 | 3220 | 3785 | 3788.46 | 0.00 | 0 | 0 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.62 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -48.08 | 3400 | 20231115 | 11.32 | 7000 | -45.93 | 20230508 | 3400 | 11.32 | 20231115 | 7290 | -48.08 | 20221227 | 3400 | 11.32 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20231129 | 151053 | 57 | 100.00 | KONEX | N | N | N | N | N | 3785 | 0 | 3 | 0.00 | 49250 | 13 | 32.50 | 3800 | 3800 | 3785 | 4350 | 3220 | 3785 | 3788.46 | 0.00 | 0 | 0 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.62 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -48.08 | 3400 | 20231115 | 11.32 | 7000 | -45.93 | 20230508 | 3400 | 11.32 | 20231115 | 7290 | -48.08 | 20221227 | 3400 | 11.32 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20231129 | 141045 | 57 | 100.00 | KONEX | N | N | N | N | N | 3785 | 0 | 3 | 0.00 | 49250 | 13 | 32.50 | 3800 | 3800 | 3785 | 4350 | 3220 | 3785 | 3788.46 | 0.00 | 0 | 0 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.62 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -48.08 | 3400 | 20231115 | 11.32 | 7000 | -45.93 | 20230508 | 3400 | 11.32 | 20231115 | 7290 | -48.08 | 20221227 | 3400 | 11.32 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20231129 | 131046 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 15 | 2 | 0.40 | 11400 | 3 | 7.50 | 3800 | 3800 | 3800 | 4350 | 3220 | 3785 | 3800.00 | 0.00 | 0 | 0 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3400 | 20231115 | 11.76 | 7000 | -45.71 | 20230508 | 3400 | 11.76 | 20231115 | 7290 | -47.87 | 20221227 | 3400 | 11.76 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20231129 | 121048 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 15 | 2 | 0.40 | 11400 | 3 | 7.50 | 3800 | 3800 | 3800 | 4350 | 3220 | 3785 | 3800.00 | 0.00 | 0 | 0 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3400 | 20231115 | 11.76 | 7000 | -45.71 | 20230508 | 3400 | 11.76 | 20231115 | 7290 | -47.87 | 20221227 | 3400 | 11.76 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20231129 | 111048 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 15 | 2 | 0.40 | 11400 | 3 | 7.50 | 3800 | 3800 | 3800 | 4350 | 3220 | 3785 | 3800.00 | 0.00 | 0 | 0 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3400 | 20231115 | 11.76 | 7000 | -45.71 | 20230508 | 3400 | 11.76 | 20231115 | 7290 | -47.87 | 20221227 | 3400 | 11.76 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20231129 | 101045 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 15 | 2 | 0.40 | 11400 | 3 | 7.50 | 3800 | 3800 | 3800 | 4350 | 3220 | 3785 | 3800.00 | 0.00 | 0 | 0 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3400 | 20231115 | 11.76 | 7000 | -45.71 | 20230508 | 3400 | 11.76 | 20231115 | 7290 | -47.87 | 20221227 | 3400 | 11.76 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20231129 | 091041 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 15 | 2 | 0.40 | 11400 | 3 | 7.50 | 3800 | 3800 | 3800 | 4350 | 3220 | 3785 | 3800.00 | 0.00 | 0 | 0 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 3785 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3400 | 20231115 | 11.76 | 7000 | -45.71 | 20230508 | 3400 | 11.76 | 20231115 | 7290 | -47.87 | 20221227 | 3400 | 11.76 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20231128 | 161041 | 57 | 100.00 | KONEX | N | N | N | N | N | 3785 | -10 | 5 | -0.26 | 151400 | 40 | 2000.00 | 3785 | 3785 | 3785 | 4360 | 3230 | 3795 | 3785.00 | 0.00 | 0 | 0 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.62 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -48.08 | 3400 | 20231115 | 11.32 | 7000 | -45.93 | 20230508 | 3400 | 11.32 | 20231115 | 7290 | -48.08 | 20221227 | 3400 | 11.32 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20231128 | 150930 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4360 | 3230 | 3795 | 0.00 | 0.00 | 0 | 0 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20231128 | 141041 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4360 | 3230 | 3795 | 0.00 | 0.00 | 0 | 0 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20231128 | 131033 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4360 | 3230 | 3795 | 0.00 | 0.00 | 0 | 0 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20231128 | 121041 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4360 | 3230 | 3795 | 0.00 | 0.00 | 0 | 0 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20231128 | 111040 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4360 | 3230 | 3795 | 0.00 | 0.00 | 0 | 0 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20231128 | 101035 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4360 | 3230 | 3795 | 0.00 | 0.00 | 0 | 0 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20231128 | 091037 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4360 | 3230 | 3795 | 0.00 | 0.00 | 0 | 0 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 3795 | 15 | 565 | 500 | 2270 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20231127 | 161029 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 100 | 2 | 2.71 | 7590 | 2 | 1.19 | 3795 | 3795 | 3795 | 4245 | 3145 | 3695 | 3795.00 | 0.00 | 0 | 0 | 3705 | 3700 | 3695 | 3690 | 3685 | 3697 | 3687 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20231127 | 151040 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 100 | 2 | 2.71 | 7590 | 2 | 1.19 | 3795 | 3795 | 3795 | 4245 | 3145 | 3695 | 3795.00 | 0.00 | 0 | 0 | 3705 | 3700 | 3695 | 3690 | 3685 | 3697 | 3687 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20231127 | 141038 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 100 | 2 | 2.71 | 7590 | 2 | 1.19 | 3795 | 3795 | 3795 | 4245 | 3145 | 3695 | 3795.00 | 0.00 | 0 | 0 | 3705 | 3700 | 3695 | 3690 | 3685 | 3697 | 3687 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20231127 | 131040 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 100 | 2 | 2.71 | 7590 | 2 | 1.19 | 3795 | 3795 | 3795 | 4245 | 3145 | 3695 | 3795.00 | 0.00 | 0 | 0 | 3705 | 3700 | 3695 | 3690 | 3685 | 3697 | 3687 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20231127 | 121044 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 100 | 2 | 2.71 | 7590 | 2 | 1.19 | 3795 | 3795 | 3795 | 4245 | 3145 | 3695 | 3795.00 | 0.00 | 0 | 0 | 3705 | 3700 | 3695 | 3690 | 3685 | 3697 | 3687 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20231127 | 111027 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 100 | 2 | 2.71 | 7590 | 2 | 1.19 | 3795 | 3795 | 3795 | 4245 | 3145 | 3695 | 3795.00 | 0.00 | 0 | 0 | 3705 | 3700 | 3695 | 3690 | 3685 | 3697 | 3687 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20231127 | 101025 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 100 | 2 | 2.71 | 7590 | 2 | 1.19 | 3795 | 3795 | 3795 | 4245 | 3145 | 3695 | 3795.00 | 0.00 | 0 | 0 | 3705 | 3700 | 3695 | 3690 | 3685 | 3697 | 3687 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.94 | 3400 | 20231115 | 11.62 | 7000 | -45.79 | 20230508 | 3400 | 11.62 | 20231115 | 7290 | -47.94 | 20221227 | 3400 | 11.62 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20231127 | 091029 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4245 | 3145 | 3695 | 0.00 | 0.00 | 0 | 0 | 3705 | 3700 | 3695 | 3690 | 3685 | 3697 | 3687 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231115 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231115 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20231124 | 161021 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | -5 | 5 | -0.14 | 620365 | 168 | 466.67 | 3700 | 3700 | 3690 | 4255 | 3145 | 3700 | 3692.65 | 0.00 | 0 | 0 | 3766 | 3732 | 3666 | 3632 | 3566 | 3750 | 3650 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231115 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231115 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20231124 | 151031 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | -5 | 5 | -0.14 | 620365 | 168 | 466.67 | 3700 | 3700 | 3690 | 4255 | 3145 | 3700 | 3692.65 | 0.00 | 0 | 0 | 3766 | 3732 | 3666 | 3632 | 3566 | 3750 | 3650 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231115 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231115 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20231124 | 141029 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | -10 | 5 | -0.27 | 601890 | 163 | 452.78 | 3700 | 3700 | 3690 | 4255 | 3145 | 3700 | 3692.58 | 0.00 | 0 | 0 | 3766 | 3732 | 3666 | 3632 | 3566 | 3750 | 3650 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -49.38 | 3400 | 20231115 | 8.53 | 7000 | -47.29 | 20230508 | 3400 | 8.53 | 20231115 | 7290 | -49.38 | 20221227 | 3400 | 8.53 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20231124 | 131025 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | -10 | 5 | -0.27 | 487500 | 132 | 366.67 | 3700 | 3700 | 3690 | 4255 | 3145 | 3700 | 3693.18 | 0.00 | 0 | 0 | 3766 | 3732 | 3666 | 3632 | 3566 | 3750 | 3650 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.38 | 3400 | 20231115 | 8.53 | 7000 | -47.29 | 20230508 | 3400 | 8.53 | 20231115 | 7290 | -49.38 | 20221227 | 3400 | 8.53 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20231124 | 121032 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 0 | 3 | 0.00 | 44400 | 12 | 33.33 | 3700 | 3700 | 3700 | 4255 | 3145 | 3700 | 3700.00 | 0.00 | 0 | 0 | 3766 | 3732 | 3666 | 3632 | 3566 | 3750 | 3650 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20231124 | 111028 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 0 | 3 | 0.00 | 44400 | 12 | 33.33 | 3700 | 3700 | 3700 | 4255 | 3145 | 3700 | 3700.00 | 0.00 | 0 | 0 | 3766 | 3732 | 3666 | 3632 | 3566 | 3750 | 3650 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20231124 | 101029 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 0 | 3 | 0.00 | 40700 | 11 | 30.56 | 3700 | 3700 | 3700 | 4255 | 3145 | 3700 | 3700.00 | 0.00 | 0 | 0 | 3766 | 3732 | 3666 | 3632 | 3566 | 3750 | 3650 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20231124 | 091024 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 0 | 3 | 0.00 | 3700 | 1 | 2.78 | 3700 | 3700 | 3700 | 4255 | 3145 | 3700 | 3700.00 | 0.00 | 0 | 0 | 3766 | 3732 | 3666 | 3632 | 3566 | 3750 | 3650 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20231123 | 161010 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 0 | 3 | 0.00 | 131030 | 36 | 29.03 | 3700 | 3700 | 3600 | 4255 | 3145 | 3700 | 3639.72 | 0.00 | 0 | 0 | 3866 | 3782 | 3616 | 3532 | 3366 | 3825 | 3575 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20231123 | 151046 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 0 | 3 | 0.00 | 131030 | 36 | 29.03 | 3700 | 3700 | 3600 | 4255 | 3145 | 3700 | 3639.72 | 0.00 | 0 | 0 | 3866 | 3782 | 3616 | 3532 | 3366 | 3825 | 3575 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20231123 | 141046 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 0 | 3 | 0.00 | 131030 | 36 | 29.03 | 3700 | 3700 | 3600 | 4255 | 3145 | 3700 | 3639.72 | 0.00 | 0 | 0 | 3866 | 3782 | 3616 | 3532 | 3366 | 3825 | 3575 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20231123 | 131044 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -100 | 5 | -2.70 | 90375 | 25 | 20.16 | 3700 | 3700 | 3600 | 4255 | 3145 | 3700 | 3615.00 | 0.00 | 0 | 0 | 3866 | 3782 | 3616 | 3532 | 3366 | 3825 | 3575 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 109 | -4.40 | -1.48 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -50.62 | 3400 | 20231115 | 5.88 | 7000 | -48.57 | 20230508 | 3400 | 5.88 | 20231115 | 7290 | -50.62 | 20221227 | 3400 | 5.88 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20231123 | 121027 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | -5 | 5 | -0.14 | 18375 | 5 | 4.03 | 3700 | 3700 | 3660 | 4255 | 3145 | 3700 | 3675.00 | 0.00 | 0 | 0 | 3866 | 3782 | 3616 | 3532 | 3366 | 3825 | 3575 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231115 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231115 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20231123 | 111055 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | -40 | 5 | -1.08 | 14680 | 4 | 3.23 | 3700 | 3700 | 3660 | 4255 | 3145 | 3700 | 3670.00 | 0.00 | 0 | 0 | 3866 | 3782 | 3616 | 3532 | 3366 | 3825 | 3575 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 110 | -4.47 | -1.51 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.79 | 3400 | 20231115 | 7.65 | 7000 | -47.71 | 20230508 | 3400 | 7.65 | 20231115 | 7290 | -49.79 | 20221227 | 3400 | 7.65 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20231123 | 101030 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 0 | 3 | 0.00 | 3700 | 1 | 0.81 | 3700 | 3700 | 3700 | 4255 | 3145 | 3700 | 3700.00 | 0.00 | 0 | 0 | 3866 | 3782 | 3616 | 3532 | 3366 | 3825 | 3575 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20231123 | 091026 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 0 | 3 | 0.00 | 3700 | 1 | 0.81 | 3700 | 3700 | 3700 | 4255 | 3145 | 3700 | 3700.00 | 0.00 | 0 | 0 | 3866 | 3782 | 3616 | 3532 | 3366 | 3825 | 3575 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20231122 | 160948 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 433050 | 124 | 688.89 | 3600 | 3700 | 3450 | 4245 | 3145 | 3695 | 3492.34 | 0.00 | 0 | 0 | 3865 | 3780 | 3615 | 3530 | 3365 | 3697 | 3447 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20231122 | 151007 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 433050 | 124 | 688.89 | 3600 | 3700 | 3450 | 4245 | 3145 | 3695 | 3492.34 | 0.00 | 0 | 0 | 3865 | 3780 | 3615 | 3530 | 3365 | 3697 | 3447 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20231122 | 140959 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 433050 | 124 | 688.89 | 3600 | 3700 | 3450 | 4245 | 3145 | 3695 | 3492.34 | 0.00 | 0 | 0 | 3865 | 3780 | 3615 | 3530 | 3365 | 3697 | 3447 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20231122 | 131035 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 433050 | 124 | 688.89 | 3600 | 3700 | 3450 | 4245 | 3145 | 3695 | 3492.34 | 0.00 | 0 | 0 | 3865 | 3780 | 3615 | 3530 | 3365 | 3697 | 3447 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20231122 | 121040 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 433050 | 124 | 688.89 | 3600 | 3700 | 3450 | 4245 | 3145 | 3695 | 3492.34 | 0.00 | 0 | 0 | 3865 | 3780 | 3615 | 3530 | 3365 | 3697 | 3447 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20231122 | 111124 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 433050 | 124 | 688.89 | 3600 | 3700 | 3450 | 4245 | 3145 | 3695 | 3492.34 | 0.00 | 0 | 0 | 3865 | 3780 | 3615 | 3530 | 3365 | 3697 | 3447 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20231122 | 101049 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 433050 | 124 | 688.89 | 3600 | 3700 | 3450 | 4245 | 3145 | 3695 | 3492.34 | 0.00 | 0 | 0 | 3865 | 3780 | 3615 | 3530 | 3365 | 3697 | 3447 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20231122 | 090956 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -95 | 5 | -2.57 | 3600 | 1 | 5.56 | 3600 | 3600 | 3600 | 4245 | 3145 | 3695 | 3600.00 | 0.00 | 0 | 0 | 3865 | 3780 | 3615 | 3530 | 3365 | 3697 | 3447 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 109 | -4.40 | -1.48 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -50.62 | 3400 | 20231115 | 5.88 | 7000 | -48.57 | 20230508 | 3400 | 5.88 | 20231115 | 7290 | -50.62 | 20221227 | 3400 | 5.88 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20231121 | 161002 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 0 | 3 | 0.00 | 64065 | 18 | 75.00 | 3700 | 3700 | 3450 | 4245 | 3145 | 3695 | 3559.17 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3697 | 3397 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231115 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231115 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20231121 | 151005 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 0 | 3 | 0.00 | 64065 | 18 | 75.00 | 3700 | 3700 | 3450 | 4245 | 3145 | 3695 | 3559.17 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3697 | 3397 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231115 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231115 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20231121 | 140950 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 3700 | 1 | 4.17 | 3700 | 3700 | 3700 | 4245 | 3145 | 3695 | 3700.00 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3697 | 3397 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20231121 | 130942 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 3700 | 1 | 4.17 | 3700 | 3700 | 3700 | 4245 | 3145 | 3695 | 3700.00 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3697 | 3397 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20231121 | 120944 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 3700 | 1 | 4.17 | 3700 | 3700 | 3700 | 4245 | 3145 | 3695 | 3700.00 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3697 | 3397 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20231121 | 110938 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 3700 | 1 | 4.17 | 3700 | 3700 | 3700 | 4245 | 3145 | 3695 | 3700.00 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3697 | 3397 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20231121 | 100915 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 3700 | 1 | 4.17 | 3700 | 3700 | 3700 | 4245 | 3145 | 3695 | 3700.00 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3697 | 3397 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20231121 | 090929 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 5 | 2 | 0.14 | 3700 | 1 | 4.17 | 3700 | 3700 | 3700 | 4245 | 3145 | 3695 | 3700.00 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3697 | 3397 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20231120 | 160935 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3695 | 50 | 2 | 1.37 | 84785 | 24 | 32.43 | 3700 | 3700 | 3400 | 4190 | 3100 | 3645 | 3532.71 | 0.00 | 0 | 0 | 3748 | 3696 | 3598 | 3546 | 3448 | 3647 | 3497 | 15 | 545 | 500 | 2180 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231120 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231120 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231120 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20231120 | 150944 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3695 | 50 | 2 | 1.37 | 84785 | 24 | 32.43 | 3700 | 3700 | 3400 | 4190 | 3100 | 3645 | 3532.71 | 0.00 | 0 | 0 | 3748 | 3696 | 3598 | 3546 | 3448 | 3647 | 3497 | 15 | 545 | 500 | 2180 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231120 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231120 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231120 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20231120 | 140944 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3695 | 50 | 2 | 1.37 | 84785 | 24 | 32.43 | 3700 | 3700 | 3400 | 4190 | 3100 | 3645 | 3532.71 | 0.00 | 0 | 0 | 3748 | 3696 | 3598 | 3546 | 3448 | 3647 | 3497 | 15 | 545 | 500 | 2180 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231120 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231120 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231120 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20231120 | 130937 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3695 | 50 | 2 | 1.37 | 41395 | 12 | 16.22 | 3700 | 3700 | 3400 | 4190 | 3100 | 3645 | 3449.58 | 0.00 | 0 | 0 | 3748 | 3696 | 3598 | 3546 | 3448 | 3647 | 3497 | 15 | 545 | 500 | 2180 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231120 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231120 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231120 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20231120 | 120941 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 55 | 2 | 1.51 | 3700 | 1 | 1.35 | 3700 | 3700 | 3700 | 4190 | 3100 | 3645 | 3700.00 | 0.00 | 0 | 0 | 3748 | 3696 | 3598 | 3546 | 3448 | 3647 | 3497 | 15 | 545 | 500 | 2180 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20231120 | 110936 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 55 | 2 | 1.51 | 3700 | 1 | 1.35 | 3700 | 3700 | 3700 | 4190 | 3100 | 3645 | 3700.00 | 0.00 | 0 | 0 | 3748 | 3696 | 3598 | 3546 | 3448 | 3647 | 3497 | 15 | 545 | 500 | 2180 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20231120 | 100934 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 55 | 2 | 1.51 | 3700 | 1 | 1.35 | 3700 | 3700 | 3700 | 4190 | 3100 | 3645 | 3700.00 | 0.00 | 0 | 0 | 3748 | 3696 | 3598 | 3546 | 3448 | 3647 | 3497 | 15 | 545 | 500 | 2180 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20231120 | 090943 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 55 | 2 | 1.51 | 3700 | 1 | 1.35 | 3700 | 3700 | 3700 | 4190 | 3100 | 3645 | 3700.00 | 0.00 | 0 | 0 | 3748 | 3696 | 3598 | 3546 | 3448 | 3647 | 3497 | 15 | 545 | 500 | 2180 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20231117 | 161002 | 57 | 100.00 | KONEX | N | N | N | N | N | 3645 | -50 | 5 | -1.35 | 268185 | 74 | 16.55 | 3650 | 3650 | 3500 | 4245 | 3145 | 3695 | 3624.12 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3847 | 3547 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 110 | -4.45 | -1.50 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -50.00 | 3400 | 20231115 | 7.21 | 7000 | -47.93 | 20230508 | 3400 | 7.21 | 20231115 | 7290 | -50.00 | 20221227 | 3400 | 7.21 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20231117 | 151009 | 57 | 100.00 | KONEX | N | N | N | N | N | 3645 | -50 | 5 | -1.35 | 268185 | 74 | 16.55 | 3650 | 3650 | 3500 | 4245 | 3145 | 3695 | 3624.12 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3847 | 3547 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 110 | -4.45 | -1.50 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -50.00 | 3400 | 20231115 | 7.21 | 7000 | -47.93 | 20230508 | 3400 | 7.21 | 20231115 | 7290 | -50.00 | 20221227 | 3400 | 7.21 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20231117 | 141003 | 57 | 100.00 | KONEX | N | N | N | N | N | 3640 | -55 | 5 | -1.49 | 228140 | 63 | 14.09 | 3650 | 3650 | 3500 | 4245 | 3145 | 3695 | 3621.27 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3847 | 3547 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 110 | -4.44 | -1.50 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -50.07 | 3400 | 20231115 | 7.06 | 7000 | -48.00 | 20230508 | 3400 | 7.06 | 20231115 | 7290 | -50.07 | 20221227 | 3400 | 7.06 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20231117 | 131001 | 57 | 100.00 | KONEX | N | N | N | N | N | 3645 | -50 | 5 | -1.35 | 177160 | 49 | 10.96 | 3650 | 3650 | 3500 | 4245 | 3145 | 3695 | 3615.51 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3847 | 3547 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 110 | -4.45 | -1.50 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -50.00 | 3400 | 20231115 | 7.21 | 7000 | -47.93 | 20230508 | 3400 | 7.21 | 20231115 | 7290 | -50.00 | 20221227 | 3400 | 7.21 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20231117 | 121003 | 57 | 100.00 | KONEX | N | N | N | N | N | 3645 | -50 | 5 | -1.35 | 67810 | 19 | 4.25 | 3650 | 3650 | 3500 | 4245 | 3145 | 3695 | 3568.95 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3847 | 3547 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 110 | -4.45 | -1.50 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -50.00 | 3400 | 20231115 | 7.21 | 7000 | -47.93 | 20230508 | 3400 | 7.21 | 20231115 | 7290 | -50.00 | 20221227 | 3400 | 7.21 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20231117 | 111008 | 57 | 100.00 | KONEX | N | N | N | N | N | 3645 | -50 | 5 | -1.35 | 67810 | 19 | 4.25 | 3650 | 3650 | 3500 | 4245 | 3145 | 3695 | 3568.95 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3847 | 3547 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 110 | -4.45 | -1.50 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -50.00 | 3400 | 20231115 | 7.21 | 7000 | -47.93 | 20230508 | 3400 | 7.21 | 20231115 | 7290 | -50.00 | 20221227 | 3400 | 7.21 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20231117 | 101005 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -45 | 5 | -1.22 | 3650 | 1 | 0.22 | 3650 | 3650 | 3650 | 4245 | 3145 | 3695 | 3650.00 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3847 | 3547 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 110 | -4.46 | -1.50 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.93 | 3400 | 20231115 | 7.35 | 7000 | -47.86 | 20230508 | 3400 | 7.35 | 20231115 | 7290 | -49.93 | 20221227 | 3400 | 7.35 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20231117 | 091006 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -45 | 5 | -1.22 | 3650 | 1 | 0.22 | 3650 | 3650 | 3650 | 4245 | 3145 | 3695 | 3650.00 | 0.00 | 0 | 0 | 3898 | 3796 | 3598 | 3496 | 3298 | 3847 | 3547 | 15 | 550 | 500 | 2210 | 5 | 1 | 3014647 | 110 | -4.46 | -1.50 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.93 | 3400 | 20231115 | 7.35 | 7000 | -47.86 | 20230508 | 3400 | 7.35 | 20231115 | 7290 | -49.93 | 20221227 | 3400 | 7.35 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20231116 | 161003 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3695 | 265 | 2 | 7.73 | 1617325 | 447 | 21.71 | 3430 | 3700 | 3400 | 3940 | 2920 | 3430 | 3618.18 | 0.00 | 0 | 0 | 4070 | 3750 | 3575 | 3255 | 3080 | 3662 | 3167 | 15 | 510 | 500 | 2050 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231116 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231116 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231116 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20231116 | 150958 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3695 | 265 | 2 | 7.73 | 1617325 | 447 | 21.71 | 3430 | 3700 | 3400 | 3940 | 2920 | 3430 | 3618.18 | 0.00 | 0 | 0 | 4070 | 3750 | 3575 | 3255 | 3080 | 3662 | 3167 | 15 | 510 | 500 | 2050 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231116 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231116 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231116 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20231116 | 140934 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3695 | 265 | 2 | 7.73 | 1617325 | 447 | 21.71 | 3430 | 3700 | 3400 | 3940 | 2920 | 3430 | 3618.18 | 0.00 | 0 | 0 | 4070 | 3750 | 3575 | 3255 | 3080 | 3662 | 3167 | 15 | 510 | 500 | 2050 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231116 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231116 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231116 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20231116 | 130957 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3695 | 265 | 2 | 7.73 | 1598850 | 442 | 21.47 | 3430 | 3700 | 3400 | 3940 | 2920 | 3430 | 3617.31 | 0.00 | 0 | 0 | 4070 | 3750 | 3575 | 3255 | 3080 | 3662 | 3167 | 15 | 510 | 500 | 2050 | 5 | 1 | 3014647 | 111 | -4.51 | -1.52 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -49.31 | 3400 | 20231116 | 8.68 | 7000 | -47.21 | 20230508 | 3400 | 8.68 | 20231116 | 7290 | -49.31 | 20221227 | 3400 | 8.68 | 20231116 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20231116 | 120959 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3700 | 270 | 2 | 7.87 | 933750 | 262 | 12.72 | 3430 | 3700 | 3400 | 3940 | 2920 | 3430 | 3563.93 | 0.00 | 0 | 0 | 4070 | 3750 | 3575 | 3255 | 3080 | 3662 | 3167 | 15 | 510 | 500 | 2050 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231116 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231116 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231116 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20231116 | 110957 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3700 | 270 | 2 | 7.87 | 468150 | 136 | 6.61 | 3430 | 3700 | 3400 | 3940 | 2920 | 3430 | 3442.28 | 0.00 | 0 | 0 | 4070 | 3750 | 3575 | 3255 | 3080 | 3662 | 3167 | 15 | 510 | 500 | 2050 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231116 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231116 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231116 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20231116 | 100958 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 270 | 2 | 7.87 | 329550 | 96 | 4.66 | 3430 | 3700 | 3430 | 3940 | 2920 | 3430 | 3432.81 | 0.00 | 0 | 0 | 4070 | 3750 | 3575 | 3255 | 3080 | 3662 | 3167 | 15 | 510 | 500 | 2050 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3400 | 20231115 | 8.82 | 7000 | -47.14 | 20230508 | 3400 | 8.82 | 20231115 | 7290 | -49.25 | 20221227 | 3400 | 8.82 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20231116 | 091003 | 57 | 100.00 | KONEX | N | N | N | N | N | 3430 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3940 | 2920 | 3430 | 0.00 | 0.00 | 0 | 0 | 4070 | 3750 | 3575 | 3255 | 3080 | 3662 | 3167 | 15 | 510 | 500 | 2050 | 5 | 1 | 3014647 | 103 | -4.19 | -1.41 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -52.95 | 3400 | 20231115 | 0.88 | 7000 | -51.00 | 20230508 | 3400 | 0.88 | 20231115 | 7290 | -52.95 | 20221227 | 3400 | 0.88 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20231115 | 160850 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3430 | -445 | 5 | -11.48 | 7348565 | 2059 | 179.51 | 3895 | 3895 | 3400 | 4455 | 3295 | 3875 | 3569.00 | 0.00 | 0 | 0 | 4285 | 4080 | 3885 | 3680 | 3485 | 3982 | 3582 | 15 | 580 | 500 | 2320 | 5 | 1 | 3014647 | 103 | -4.19 | -1.41 | 12 | 0.07 | -819.00 | -2430.00 | 7290 | 20221227 | -52.95 | 3400 | 20231115 | 0.88 | 7000 | -51.00 | 20230508 | 3400 | 0.88 | 20231115 | 7290 | -52.95 | 20221227 | 3400 | 0.88 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 91 | 20231115 | 151015 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3615 | -260 | 5 | -6.71 | 6930105 | 1937 | 168.88 | 3895 | 3895 | 3400 | 4455 | 3295 | 3875 | 3577.75 | 0.00 | 0 | 0 | 4285 | 4080 | 3885 | 3680 | 3485 | 3982 | 3582 | 15 | 580 | 500 | 2320 | 5 | 1 | 3014647 | 109 | -4.41 | -1.49 | 12 | 0.06 | -819.00 | -2430.00 | 7290 | 20221227 | -50.41 | 3400 | 20231115 | 6.32 | 7000 | -48.36 | 20230508 | 3400 | 6.32 | 20231115 | 7290 | -50.41 | 20221227 | 3400 | 6.32 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 92 | 20231115 | 141012 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3730 | -145 | 5 | -3.74 | 6198680 | 1724 | 150.31 | 3895 | 3895 | 3400 | 4455 | 3295 | 3875 | 3595.52 | 0.00 | 0 | 0 | 4285 | 4080 | 3885 | 3680 | 3485 | 3982 | 3582 | 15 | 580 | 500 | 2320 | 5 | 1 | 3014647 | 112 | -4.55 | -1.53 | 12 | 0.06 | -819.00 | -2430.00 | 7290 | 20221227 | -48.83 | 3400 | 20231115 | 9.71 | 7000 | -46.71 | 20230508 | 3400 | 9.71 | 20231115 | 7290 | -48.83 | 20221227 | 3400 | 9.71 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 93 | 20231115 | 131012 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3730 | -145 | 5 | -3.74 | 6198680 | 1724 | 150.31 | 3895 | 3895 | 3400 | 4455 | 3295 | 3875 | 3595.52 | 0.00 | 0 | 0 | 4285 | 4080 | 3885 | 3680 | 3485 | 3982 | 3582 | 15 | 580 | 500 | 2320 | 5 | 1 | 3014647 | 112 | -4.55 | -1.53 | 12 | 0.06 | -819.00 | -2430.00 | 7290 | 20221227 | -48.83 | 3400 | 20231115 | 9.71 | 7000 | -46.71 | 20230508 | 3400 | 9.71 | 20231115 | 7290 | -48.83 | 20221227 | 3400 | 9.71 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 94 | 20231115 | 121015 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3745 | -130 | 5 | -3.35 | 6180030 | 1719 | 149.87 | 3895 | 3895 | 3400 | 4455 | 3295 | 3875 | 3595.13 | 0.00 | 0 | 0 | 4285 | 4080 | 3885 | 3680 | 3485 | 3982 | 3582 | 15 | 580 | 500 | 2320 | 5 | 1 | 3014647 | 113 | -4.57 | -1.54 | 12 | 0.06 | -819.00 | -2430.00 | 7290 | 20221227 | -48.63 | 3400 | 20231115 | 10.15 | 7000 | -46.50 | 20230508 | 3400 | 10.15 | 20231115 | 7290 | -48.63 | 20221227 | 3400 | 10.15 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 95 | 20231115 | 111025 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3880 | 5 | 2 | 0.13 | 3602940 | 968 | 84.39 | 3895 | 3895 | 3600 | 4455 | 3295 | 3875 | 3722.05 | 0.00 | 0 | 0 | 4285 | 4080 | 3885 | 3680 | 3485 | 3982 | 3582 | 15 | 580 | 500 | 2320 | 5 | 1 | 3014647 | 117 | -4.74 | -1.60 | 12 | 0.03 | -819.00 | -2430.00 | 7290 | 20221227 | -46.78 | 3600 | 20231115 | 7.78 | 7000 | -44.57 | 20230508 | 3600 | 7.78 | 20231115 | 7290 | -46.78 | 20221227 | 3600 | 7.78 | 20231115 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 96 | 20231115 | 101017 | 57 | 100.00 | KONEX | N | N | N | N | N | 3895 | 20 | 2 | 0.52 | 31160 | 8 | 0.70 | 3895 | 3895 | 3895 | 4455 | 3295 | 3875 | 3895.00 | 0.00 | 0 | 0 | 4285 | 4080 | 3885 | 3680 | 3485 | 3982 | 3582 | 15 | 580 | 500 | 2320 | 5 | 1 | 3014647 | 117 | -4.76 | -1.60 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -46.57 | 3690 | 20231114 | 5.56 | 7000 | -44.36 | 20230508 | 3690 | 5.56 | 20231114 | 7290 | -46.57 | 20221227 | 3690 | 5.56 | 20231114 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20231115 | 091007 | 57 | 100.00 | KONEX | N | N | N | N | N | 3895 | 20 | 2 | 0.52 | 31160 | 8 | 0.70 | 3895 | 3895 | 3895 | 4455 | 3295 | 3875 | 3895.00 | 0.00 | 0 | 0 | 4285 | 4080 | 3885 | 3680 | 3485 | 3982 | 3582 | 15 | 580 | 500 | 2320 | 5 | 1 | 3014647 | 117 | -4.76 | -1.60 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -46.57 | 3690 | 20231114 | 5.56 | 7000 | -44.36 | 20230508 | 3690 | 5.56 | 20231114 | 7290 | -46.57 | 20221227 | 3690 | 5.56 | 20231114 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20231114 | 160953 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3875 | -465 | 5 | -10.71 | 4362735 | 1147 | 448.05 | 3990 | 4090 | 3690 | 4990 | 3690 | 4340 | 3803.61 | 0.00 | 0 | 0 | 4740 | 4540 | 4140 | 3940 | 3540 | 4640 | 4040 | 15 | 650 | 500 | 2600 | 5 | 1 | 3014647 | 117 | -4.73 | -1.59 | 12 | 0.04 | -819.00 | -2430.00 | 7290 | 20221227 | -46.84 | 3690 | 20231114 | 5.01 | 7000 | -44.64 | 20230508 | 3690 | 5.01 | 20231114 | 7290 | -46.84 | 20221227 | 3690 | 5.01 | 20231114 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 99 | 20231114 | 150958 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3875 | -465 | 5 | -10.71 | 4134110 | 1088 | 425.00 | 3990 | 4090 | 3690 | 4990 | 3690 | 4340 | 3799.73 | 0.00 | 0 | 0 | 4740 | 4540 | 4140 | 3940 | 3540 | 4640 | 4040 | 15 | 650 | 500 | 2600 | 5 | 1 | 3014647 | 117 | -4.73 | -1.59 | 12 | 0.04 | -819.00 | -2430.00 | 7290 | 20221227 | -46.84 | 3690 | 20231114 | 5.01 | 7000 | -44.64 | 20230508 | 3690 | 5.01 | 20231114 | 7290 | -46.84 | 20221227 | 3690 | 5.01 | 20231114 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 100 | 20231114 | 140956 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3995 | -345 | 5 | -7.95 | 4091535 | 1077 | 420.70 | 3990 | 4090 | 3690 | 4990 | 3690 | 4340 | 3799.01 | 0.00 | 0 | 0 | 4740 | 4540 | 4140 | 3940 | 3540 | 4640 | 4040 | 15 | 650 | 500 | 2600 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.04 | -819.00 | -2430.00 | 7290 | 20221227 | -45.20 | 3690 | 20231114 | 8.27 | 7000 | -42.93 | 20230508 | 3690 | 8.27 | 20231114 | 7290 | -45.20 | 20221227 | 3690 | 8.27 | 20231114 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 101 | 20231114 | 130957 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3995 | -345 | 5 | -7.95 | 4091535 | 1077 | 420.70 | 3990 | 4090 | 3690 | 4990 | 3690 | 4340 | 3799.01 | 0.00 | 0 | 0 | 4740 | 4540 | 4140 | 3940 | 3540 | 4640 | 4040 | 15 | 650 | 500 | 2600 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.04 | -819.00 | -2430.00 | 7290 | 20221227 | -45.20 | 3690 | 20231114 | 8.27 | 7000 | -42.93 | 20230508 | 3690 | 8.27 | 20231114 | 7290 | -45.20 | 20221227 | 3690 | 8.27 | 20231114 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 102 | 20231114 | 120959 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -540 | 5 | -12.44 | 2506150 | 651 | 254.30 | 3990 | 4090 | 3800 | 4990 | 3690 | 4340 | 3849.69 | 0.00 | 0 | 0 | 4740 | 4540 | 4140 | 3940 | 3540 | 4640 | 4040 | 15 | 650 | 500 | 2600 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.02 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3740 | 20231113 | 1.60 | 7000 | -45.71 | 20230508 | 3740 | 1.60 | 20231113 | 7290 | -47.87 | 20221227 | 3740 | 1.60 | 20231113 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20231114 | 111010 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | -340 | 5 | -7.83 | 673845 | 169 | 66.02 | 3990 | 4090 | 3800 | 4990 | 3690 | 4340 | 3987.25 | 0.00 | 0 | 0 | 4740 | 4540 | 4140 | 3940 | 3540 | 4640 | 4040 | 15 | 650 | 500 | 2600 | 5 | 1 | 3014647 | 121 | -4.88 | -1.65 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -45.13 | 3740 | 20231113 | 6.95 | 7000 | -42.86 | 20230508 | 3740 | 6.95 | 20231113 | 7290 | -45.13 | 20221227 | 3740 | 6.95 | 20231113 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20231114 | 100959 | 57 | 100.00 | KONEX | N | N | N | N | N | 4090 | -250 | 5 | -5.76 | 87980 | 22 | 8.59 | 3990 | 4090 | 3990 | 4990 | 3690 | 4340 | 3999.09 | 0.00 | 0 | 0 | 4740 | 4540 | 4140 | 3940 | 3540 | 4640 | 4040 | 15 | 650 | 500 | 2600 | 5 | 1 | 3014647 | 123 | -4.99 | -1.68 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -43.90 | 3740 | 20231113 | 9.36 | 7000 | -41.57 | 20230508 | 3740 | 9.36 | 20231113 | 7290 | -43.90 | 20221227 | 3740 | 9.36 | 20231113 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20231114 | 090949 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -350 | 5 | -8.06 | 3990 | 1 | 0.39 | 3990 | 3990 | 3990 | 4990 | 3690 | 4340 | 3990.00 | 0.00 | 0 | 0 | 4740 | 4540 | 4140 | 3940 | 3540 | 4640 | 4040 | 15 | 650 | 500 | 2600 | 5 | 1 | 3014647 | 120 | -4.87 | -1.64 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -45.27 | 3740 | 20231113 | 6.68 | 7000 | -43.00 | 20230508 | 3740 | 6.68 | 20231113 | 7290 | -45.27 | 20221227 | 3740 | 6.68 | 20231113 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20231113 | 160940 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4340 | -60 | 5 | -1.36 | 969090 | 256 | 25600.00 | 4100 | 4340 | 3740 | 5060 | 3740 | 4400 | 3785.51 | 0.00 | 0 | 0 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 131 | -5.30 | -1.79 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -40.47 | 3740 | 20231113 | 16.04 | 7000 | -38.00 | 20230508 | 3740 | 16.04 | 20231113 | 7290 | -40.47 | 20221227 | 3740 | 16.04 | 20231113 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 107 | 20231113 | 150936 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4340 | -60 | 5 | -1.36 | 969090 | 256 | 25600.00 | 4100 | 4340 | 3740 | 5060 | 3740 | 4400 | 3785.51 | 0.00 | 0 | 0 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 131 | -5.30 | -1.79 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -40.47 | 3740 | 20231113 | 16.04 | 7000 | -38.00 | 20230508 | 3740 | 16.04 | 20231113 | 7290 | -40.47 | 20221227 | 3740 | 16.04 | 20231113 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 108 | 20231113 | 140937 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4340 | -60 | 5 | -1.36 | 969090 | 256 | 25600.00 | 4100 | 4340 | 3740 | 5060 | 3740 | 4400 | 3785.51 | 0.00 | 0 | 0 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 131 | -5.30 | -1.79 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -40.47 | 3740 | 20231113 | 16.04 | 7000 | -38.00 | 20230508 | 3740 | 16.04 | 20231113 | 7290 | -40.47 | 20221227 | 3740 | 16.04 | 20231113 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 109 | 20231113 | 130935 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4340 | -60 | 5 | -1.36 | 969090 | 256 | 25600.00 | 4100 | 4340 | 3740 | 5060 | 3740 | 4400 | 3785.51 | 0.00 | 0 | 0 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 131 | -5.30 | -1.79 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -40.47 | 3740 | 20231113 | 16.04 | 7000 | -38.00 | 20230508 | 3740 | 16.04 | 20231113 | 7290 | -40.47 | 20221227 | 3740 | 16.04 | 20231113 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 110 | 20231113 | 120938 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4340 | -60 | 5 | -1.36 | 969090 | 256 | 25600.00 | 4100 | 4340 | 3740 | 5060 | 3740 | 4400 | 3785.51 | 0.00 | 0 | 0 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 131 | -5.30 | -1.79 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -40.47 | 3740 | 20231113 | 16.04 | 7000 | -38.00 | 20230508 | 3740 | 16.04 | 20231113 | 7290 | -40.47 | 20221227 | 3740 | 16.04 | 20231113 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 111 | 20231113 | 110934 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5060 | 3740 | 4400 | 0.00 | 0.00 | 0 | 0 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20231113 | 100931 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5060 | 3740 | 4400 | 0.00 | 0.00 | 0 | 0 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20231113 | 090940 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5060 | 3740 | 4400 | 0.00 | 0.00 | 0 | 0 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 4400 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20231110 | 160951 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 45 | 2 | 1.03 | 4400 | 1 | 2.22 | 4400 | 4400 | 4400 | 5000 | 3705 | 4355 | 4400.00 | 0.00 | 0 | 0 | 4408 | 4381 | 4368 | 4341 | 4328 | 4375 | 4335 | 15 | 645 | 500 | 2610 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20231110 | 150954 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 45 | 2 | 1.03 | 4400 | 1 | 2.22 | 4400 | 4400 | 4400 | 5000 | 3705 | 4355 | 4400.00 | 0.00 | 0 | 0 | 4408 | 4381 | 4368 | 4341 | 4328 | 4375 | 4335 | 15 | 645 | 500 | 2610 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20231110 | 140942 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 45 | 2 | 1.03 | 4400 | 1 | 2.22 | 4400 | 4400 | 4400 | 5000 | 3705 | 4355 | 4400.00 | 0.00 | 0 | 0 | 4408 | 4381 | 4368 | 4341 | 4328 | 4375 | 4335 | 15 | 645 | 500 | 2610 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20231110 | 130943 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 45 | 2 | 1.03 | 4400 | 1 | 2.22 | 4400 | 4400 | 4400 | 5000 | 3705 | 4355 | 4400.00 | 0.00 | 0 | 0 | 4408 | 4381 | 4368 | 4341 | 4328 | 4375 | 4335 | 15 | 645 | 500 | 2610 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20231110 | 120950 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 45 | 2 | 1.03 | 4400 | 1 | 2.22 | 4400 | 4400 | 4400 | 5000 | 3705 | 4355 | 4400.00 | 0.00 | 0 | 0 | 4408 | 4381 | 4368 | 4341 | 4328 | 4375 | 4335 | 15 | 645 | 500 | 2610 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20231110 | 110933 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 45 | 2 | 1.03 | 4400 | 1 | 2.22 | 4400 | 4400 | 4400 | 5000 | 3705 | 4355 | 4400.00 | 0.00 | 0 | 0 | 4408 | 4381 | 4368 | 4341 | 4328 | 4375 | 4335 | 15 | 645 | 500 | 2610 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20231110 | 100943 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 45 | 2 | 1.03 | 4400 | 1 | 2.22 | 4400 | 4400 | 4400 | 5000 | 3705 | 4355 | 4400.00 | 0.00 | 0 | 0 | 4408 | 4381 | 4368 | 4341 | 4328 | 4375 | 4335 | 15 | 645 | 500 | 2610 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20231110 | 090927 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 45 | 2 | 1.03 | 4400 | 1 | 2.22 | 4400 | 4400 | 4400 | 5000 | 3705 | 4355 | 4400.00 | 0.00 | 0 | 0 | 4408 | 4381 | 4368 | 4341 | 4328 | 4375 | 4335 | 15 | 645 | 500 | 2610 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 3880 | 20231108 | 13.40 | 7000 | -37.14 | 20230508 | 3880 | 13.40 | 20231108 | 7290 | -39.64 | 20221227 | 3880 | 13.40 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20231109 | 160921 | 57 | 100.00 | KONEX | N | N | N | N | N | 4355 | 55 | 2 | 1.28 | 196335 | 45 | 8.72 | 4395 | 4395 | 4355 | 4945 | 3655 | 4300 | 4363.00 | 0.00 | 0 | 0 | 4980 | 4640 | 4260 | 3920 | 3540 | 4450 | 3730 | 15 | 645 | 500 | 2580 | 5 | 1 | 3014647 | 131 | -5.32 | -1.79 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -40.26 | 3880 | 20231108 | 12.24 | 7000 | -37.79 | 20230508 | 3880 | 12.24 | 20231108 | 7290 | -40.26 | 20221227 | 3880 | 12.24 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20231109 | 150920 | 57 | 100.00 | KONEX | N | N | N | N | N | 4355 | 55 | 2 | 1.28 | 196335 | 45 | 8.72 | 4395 | 4395 | 4355 | 4945 | 3655 | 4300 | 4363.00 | 0.00 | 0 | 0 | 4980 | 4640 | 4260 | 3920 | 3540 | 4450 | 3730 | 15 | 645 | 500 | 2580 | 5 | 1 | 3014647 | 131 | -5.32 | -1.79 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -40.26 | 3880 | 20231108 | 12.24 | 7000 | -37.79 | 20230508 | 3880 | 12.24 | 20231108 | 7290 | -40.26 | 20221227 | 3880 | 12.24 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20231109 | 140917 | 57 | 100.00 | KONEX | N | N | N | N | N | 4375 | 75 | 2 | 1.74 | 74395 | 17 | 3.29 | 4395 | 4395 | 4375 | 4945 | 3655 | 4300 | 4376.18 | 0.00 | 0 | 0 | 4980 | 4640 | 4260 | 3920 | 3540 | 4450 | 3730 | 15 | 645 | 500 | 2580 | 5 | 1 | 3014647 | 132 | -5.34 | -1.80 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.99 | 3880 | 20231108 | 12.76 | 7000 | -37.50 | 20230508 | 3880 | 12.76 | 20231108 | 7290 | -39.99 | 20221227 | 3880 | 12.76 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20231109 | 130919 | 57 | 100.00 | KONEX | N | N | N | N | N | 4375 | 75 | 2 | 1.74 | 74395 | 17 | 3.29 | 4395 | 4395 | 4375 | 4945 | 3655 | 4300 | 4376.18 | 0.00 | 0 | 0 | 4980 | 4640 | 4260 | 3920 | 3540 | 4450 | 3730 | 15 | 645 | 500 | 2580 | 5 | 1 | 3014647 | 132 | -5.34 | -1.80 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.99 | 3880 | 20231108 | 12.76 | 7000 | -37.50 | 20230508 | 3880 | 12.76 | 20231108 | 7290 | -39.99 | 20221227 | 3880 | 12.76 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20231109 | 120924 | 57 | 100.00 | KONEX | N | N | N | N | N | 4395 | 95 | 2 | 2.21 | 4395 | 1 | 0.19 | 4395 | 4395 | 4395 | 4945 | 3655 | 4300 | 4395.00 | 0.00 | 0 | 0 | 4980 | 4640 | 4260 | 3920 | 3540 | 4450 | 3730 | 15 | 645 | 500 | 2580 | 5 | 1 | 3014647 | 132 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.71 | 3880 | 20231108 | 13.27 | 7000 | -37.21 | 20230508 | 3880 | 13.27 | 20231108 | 7290 | -39.71 | 20221227 | 3880 | 13.27 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20231109 | 110919 | 57 | 100.00 | KONEX | N | N | N | N | N | 4395 | 95 | 2 | 2.21 | 4395 | 1 | 0.19 | 4395 | 4395 | 4395 | 4945 | 3655 | 4300 | 4395.00 | 0.00 | 0 | 0 | 4980 | 4640 | 4260 | 3920 | 3540 | 4450 | 3730 | 15 | 645 | 500 | 2580 | 5 | 1 | 3014647 | 132 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.71 | 3880 | 20231108 | 13.27 | 7000 | -37.21 | 20230508 | 3880 | 13.27 | 20231108 | 7290 | -39.71 | 20221227 | 3880 | 13.27 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20231109 | 100914 | 57 | 100.00 | KONEX | N | N | N | N | N | 4395 | 95 | 2 | 2.21 | 4395 | 1 | 0.19 | 4395 | 4395 | 4395 | 4945 | 3655 | 4300 | 4395.00 | 0.00 | 0 | 0 | 4980 | 4640 | 4260 | 3920 | 3540 | 4450 | 3730 | 15 | 645 | 500 | 2580 | 5 | 1 | 3014647 | 132 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.71 | 3880 | 20231108 | 13.27 | 7000 | -37.21 | 20230508 | 3880 | 13.27 | 20231108 | 7290 | -39.71 | 20221227 | 3880 | 13.27 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20231109 | 090921 | 57 | 100.00 | KONEX | N | N | N | N | N | 4300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4945 | 3655 | 4300 | 0.00 | 0.00 | 0 | 0 | 4980 | 4640 | 4260 | 3920 | 3540 | 4450 | 3730 | 15 | 645 | 500 | 2580 | 5 | 1 | 3014647 | 130 | -5.25 | -1.77 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -41.02 | 3880 | 20231108 | 10.82 | 7000 | -38.57 | 20230508 | 3880 | 10.82 | 20231108 | 7290 | -41.02 | 20221227 | 3880 | 10.82 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20231108 | 160913 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4300 | -250 | 5 | -5.49 | 2254395 | 516 | 4300.00 | 4595 | 4600 | 3880 | 5230 | 3870 | 4550 | 4368.98 | 0.00 | 0 | 0 | 4553 | 4551 | 4548 | 4546 | 4543 | 4552 | 4547 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 130 | -5.25 | -1.77 | 12 | 0.02 | -819.00 | -2430.00 | 7290 | 20221227 | -41.02 | 3880 | 20231108 | 10.82 | 7000 | -38.57 | 20230508 | 3880 | 10.82 | 20231108 | 7290 | -41.02 | 20221227 | 3880 | 10.82 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 131 | 20231108 | 150918 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4300 | -250 | 5 | -5.49 | 2254395 | 516 | 4300.00 | 4595 | 4600 | 3880 | 5230 | 3870 | 4550 | 4368.98 | 0.00 | 0 | 0 | 4553 | 4551 | 4548 | 4546 | 4543 | 4552 | 4547 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 130 | -5.25 | -1.77 | 12 | 0.02 | -819.00 | -2430.00 | 7290 | 20221227 | -41.02 | 3880 | 20231108 | 10.82 | 7000 | -38.57 | 20230508 | 3880 | 10.82 | 20231108 | 7290 | -41.02 | 20221227 | 3880 | 10.82 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 132 | 20231108 | 140912 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4300 | -250 | 5 | -5.49 | 2215695 | 507 | 4225.00 | 4595 | 4600 | 3880 | 5230 | 3870 | 4550 | 4370.21 | 0.00 | 0 | 0 | 4553 | 4551 | 4548 | 4546 | 4543 | 4552 | 4547 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 130 | -5.25 | -1.77 | 12 | 0.02 | -819.00 | -2430.00 | 7290 | 20221227 | -41.02 | 3880 | 20231108 | 10.82 | 7000 | -38.57 | 20230508 | 3880 | 10.82 | 20231108 | 7290 | -41.02 | 20221227 | 3880 | 10.82 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 133 | 20231108 | 130910 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4385 | -165 | 5 | -3.63 | 1785645 | 401 | 3341.67 | 4595 | 4600 | 3880 | 5230 | 3870 | 4550 | 4452.98 | 0.00 | 0 | 0 | 4553 | 4551 | 4548 | 4546 | 4543 | 4552 | 4547 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 132 | -5.35 | -1.80 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -39.85 | 3880 | 20231108 | 13.02 | 7000 | -37.36 | 20230508 | 3880 | 13.02 | 20231108 | 7290 | -39.85 | 20221227 | 3880 | 13.02 | 20231108 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 134 | 20231108 | 120906 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | -150 | 5 | -3.30 | 1332745 | 291 | 2425.00 | 4595 | 4600 | 4400 | 5230 | 3870 | 4550 | 4579.88 | 0.00 | 0 | 0 | 4553 | 4551 | 4548 | 4546 | 4543 | 4552 | 4547 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 4165 | 20230714 | 5.64 | 7000 | -37.14 | 20230508 | 4165 | 5.64 | 20230714 | 7290 | -39.64 | 20221227 | 4165 | 5.64 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20231108 | 110913 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | -150 | 5 | -3.30 | 1332745 | 291 | 2425.00 | 4595 | 4600 | 4400 | 5230 | 3870 | 4550 | 4579.88 | 0.00 | 0 | 0 | 4553 | 4551 | 4548 | 4546 | 4543 | 4552 | 4547 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 4165 | 20230714 | 5.64 | 7000 | -37.14 | 20230508 | 4165 | 5.64 | 20230714 | 7290 | -39.64 | 20221227 | 4165 | 5.64 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20231108 | 100913 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | -150 | 5 | -3.30 | 1288745 | 281 | 2341.67 | 4595 | 4600 | 4400 | 5230 | 3870 | 4550 | 4586.28 | 0.00 | 0 | 0 | 4553 | 4551 | 4548 | 4546 | 4543 | 4552 | 4547 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 4165 | 20230714 | 5.64 | 7000 | -37.14 | 20230508 | 4165 | 5.64 | 20230714 | 7290 | -39.64 | 20221227 | 4165 | 5.64 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20231108 | 090909 | 57 | 100.00 | KONEX | N | N | N | N | N | 4595 | 45 | 2 | 0.99 | 45950 | 10 | 83.33 | 4595 | 4595 | 4595 | 5230 | 3870 | 4550 | 4595.00 | 0.00 | 0 | 0 | 4553 | 4551 | 4548 | 4546 | 4543 | 4552 | 4547 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 139 | -5.61 | -1.89 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -36.97 | 4165 | 20230714 | 10.32 | 7000 | -34.36 | 20230508 | 4165 | 10.32 | 20230714 | 7290 | -36.97 | 20221227 | 4165 | 10.32 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 138 | 20231107 | 160912 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 0 | 3 | 0.00 | 54550 | 12 | 300.00 | 4545 | 4550 | 4545 | 5230 | 3870 | 4550 | 4545.83 | 0.00 | 0 | 0 | 4616 | 4582 | 4566 | 4532 | 4516 | 4575 | 4525 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 139 | 20231107 | 150914 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 0 | 3 | 0.00 | 54550 | 12 | 300.00 | 4545 | 4550 | 4545 | 5230 | 3870 | 4550 | 4545.83 | 0.00 | 0 | 0 | 4616 | 4582 | 4566 | 4532 | 4516 | 4575 | 4525 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 140 | 20231107 | 140915 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5230 | 3870 | 4550 | 0.00 | 0.00 | 0 | 0 | 4616 | 4582 | 4566 | 4532 | 4516 | 4575 | 4525 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 141 | 20231107 | 130915 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5230 | 3870 | 4550 | 0.00 | 0.00 | 0 | 0 | 4616 | 4582 | 4566 | 4532 | 4516 | 4575 | 4525 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 142 | 20231107 | 120910 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5230 | 3870 | 4550 | 0.00 | 0.00 | 0 | 0 | 4616 | 4582 | 4566 | 4532 | 4516 | 4575 | 4525 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 143 | 20231107 | 110910 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5230 | 3870 | 4550 | 0.00 | 0.00 | 0 | 0 | 4616 | 4582 | 4566 | 4532 | 4516 | 4575 | 4525 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 144 | 20231107 | 100922 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5230 | 3870 | 4550 | 0.00 | 0.00 | 0 | 0 | 4616 | 4582 | 4566 | 4532 | 4516 | 4575 | 4525 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 145 | 20231107 | 090858 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5230 | 3870 | 4550 | 0.00 | 0.00 | 0 | 0 | 4616 | 4582 | 4566 | 4532 | 4516 | 4575 | 4525 | 15 | 680 | 500 | 2730 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 146 | 20231106 | 160850 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 50 | 2 | 1.11 | 18250 | 4 | 36.36 | 4600 | 4600 | 4550 | 5170 | 3825 | 4500 | 4562.50 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 147 | 20231106 | 150855 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 50 | 2 | 1.11 | 18250 | 4 | 36.36 | 4600 | 4600 | 4550 | 5170 | 3825 | 4500 | 4562.50 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 148 | 20231106 | 140851 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 50 | 2 | 1.11 | 18250 | 4 | 36.36 | 4600 | 4600 | 4550 | 5170 | 3825 | 4500 | 4562.50 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 149 | 20231106 | 130859 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 50 | 2 | 1.11 | 18250 | 4 | 36.36 | 4600 | 4600 | 4550 | 5170 | 3825 | 4500 | 4562.50 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 150 | 20231106 | 120857 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 50 | 2 | 1.11 | 18250 | 4 | 36.36 | 4600 | 4600 | 4550 | 5170 | 3825 | 4500 | 4562.50 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 151 | 20231106 | 110855 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 50 | 2 | 1.11 | 18250 | 4 | 36.36 | 4600 | 4600 | 4550 | 5170 | 3825 | 4500 | 4562.50 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 152 | 20231106 | 100830 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | 50 | 2 | 1.11 | 18250 | 4 | 36.36 | 4600 | 4600 | 4550 | 5170 | 3825 | 4500 | 4562.50 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 137 | -5.56 | -1.87 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.59 | 4165 | 20230714 | 9.24 | 7000 | -35.00 | 20230508 | 4165 | 9.24 | 20230714 | 7290 | -37.59 | 20221227 | 4165 | 9.24 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 153 | 20231106 | 090854 | 57 | 100.00 | KONEX | N | N | N | N | N | 4600 | 100 | 2 | 2.22 | 4600 | 1 | 9.09 | 4600 | 4600 | 4600 | 5170 | 3825 | 4500 | 4600.00 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 139 | -5.62 | -1.89 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -36.90 | 4165 | 20230714 | 10.44 | 7000 | -34.29 | 20230508 | 4165 | 10.44 | 20230714 | 7290 | -36.90 | 20221227 | 4165 | 10.44 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 154 | 20231103 | 160844 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 49450 | 11 | 91.67 | 4495 | 4500 | 4495 | 5170 | 3825 | 4500 | 4495.45 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 155 | 20231103 | 150840 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 49450 | 11 | 91.67 | 4495 | 4500 | 4495 | 5170 | 3825 | 4500 | 4495.45 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 156 | 20231103 | 140840 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 49450 | 11 | 91.67 | 4495 | 4500 | 4495 | 5170 | 3825 | 4500 | 4495.45 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 157 | 20231103 | 130841 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 158 | 20231103 | 120838 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 159 | 20231103 | 110847 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 160 | 20231103 | 100829 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 161 | 20231103 | 090835 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4503 | 4501 | 4498 | 4496 | 4493 | 4502 | 4497 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 162 | 20231102 | 160835 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 53950 | 12 | 21.82 | 4495 | 4500 | 4495 | 5170 | 3825 | 4500 | 4495.83 | 0.00 | 0 | 0 | 4966 | 4732 | 4566 | 4332 | 4166 | 4650 | 4250 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 163 | 20231102 | 150844 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 53950 | 12 | 21.82 | 4495 | 4500 | 4495 | 5170 | 3825 | 4500 | 4495.83 | 0.00 | 0 | 0 | 4966 | 4732 | 4566 | 4332 | 4166 | 4650 | 4250 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 164 | 20231102 | 140829 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4966 | 4732 | 4566 | 4332 | 4166 | 4650 | 4250 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 165 | 20231102 | 130834 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4966 | 4732 | 4566 | 4332 | 4166 | 4650 | 4250 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 166 | 20231102 | 120831 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4966 | 4732 | 4566 | 4332 | 4166 | 4650 | 4250 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 167 | 20231102 | 110830 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4966 | 4732 | 4566 | 4332 | 4166 | 4650 | 4250 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 168 | 20231102 | 100831 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4966 | 4732 | 4566 | 4332 | 4166 | 4650 | 4250 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 169 | 20231102 | 090837 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4966 | 4732 | 4566 | 4332 | 4166 | 4650 | 4250 | 15 | 670 | 500 | 2700 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 170 | 20231101 | 160828 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 100 | 2 | 2.27 | 250385 | 55 | 171.88 | 4600 | 4800 | 4400 | 5060 | 3740 | 4400 | 4552.45 | 0.00 | 0 | 0 | 4793 | 4596 | 4498 | 4301 | 4203 | 4547 | 4252 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 171 | 20231101 | 150828 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | 0 | 3 | 0.00 | 245885 | 54 | 168.75 | 4600 | 4800 | 4400 | 5060 | 3740 | 4400 | 4553.43 | 0.00 | 0 | 0 | 4793 | 4596 | 4498 | 4301 | 4203 | 4547 | 4252 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 133 | -5.37 | -1.81 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -39.64 | 4165 | 20230714 | 5.64 | 7000 | -37.14 | 20230508 | 4165 | 5.64 | 20230714 | 7290 | -39.64 | 20221227 | 4165 | 5.64 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 172 | 20231101 | 140822 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 100 | 2 | 2.27 | 201885 | 44 | 137.50 | 4600 | 4800 | 4500 | 5060 | 3740 | 4400 | 4588.30 | 0.00 | 0 | 0 | 4793 | 4596 | 4498 | 4301 | 4203 | 4547 | 4252 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 173 | 20231101 | 130829 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 100 | 2 | 2.27 | 201885 | 44 | 137.50 | 4600 | 4800 | 4500 | 5060 | 3740 | 4400 | 4588.30 | 0.00 | 0 | 0 | 4793 | 4596 | 4498 | 4301 | 4203 | 4547 | 4252 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 174 | 20231101 | 120847 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 100 | 2 | 2.27 | 197385 | 43 | 134.38 | 4600 | 4800 | 4500 | 5060 | 3740 | 4400 | 4590.35 | 0.00 | 0 | 0 | 4793 | 4596 | 4498 | 4301 | 4203 | 4547 | 4252 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 175 | 20231101 | 110854 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | 100 | 2 | 2.27 | 152385 | 33 | 103.12 | 4600 | 4800 | 4500 | 5060 | 3740 | 4400 | 4617.73 | 0.00 | 0 | 0 | 4793 | 4596 | 4498 | 4301 | 4203 | 4547 | 4252 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 136 | -5.49 | -1.85 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -38.27 | 4165 | 20230714 | 8.04 | 7000 | -35.71 | 20230508 | 4165 | 8.04 | 20230714 | 7290 | -38.27 | 20221227 | 4165 | 8.04 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 176 | 20231101 | 100842 | 57 | 100.00 | KONEX | N | N | N | N | N | 4790 | 390 | 2 | 8.86 | 107385 | 23 | 71.88 | 4600 | 4800 | 4600 | 5060 | 3740 | 4400 | 4668.91 | 0.00 | 0 | 0 | 4793 | 4596 | 4498 | 4301 | 4203 | 4547 | 4252 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 144 | -5.85 | -1.97 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -34.29 | 4165 | 20230714 | 15.01 | 7000 | -31.57 | 20230508 | 4165 | 15.01 | 20230714 | 7290 | -34.29 | 20221227 | 4165 | 15.01 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 177 | 20231101 | 090843 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 400 | 2 | 9.09 | 97800 | 21 | 65.62 | 4600 | 4800 | 4600 | 5060 | 3740 | 4400 | 4657.14 | 0.00 | 0 | 0 | 4793 | 4596 | 4498 | 4301 | 4203 | 4547 | 4252 | 15 | 660 | 500 | 2640 | 5 | 1 | 3014647 | 145 | -5.86 | -1.98 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -34.16 | 4165 | 20230714 | 15.25 | 7000 | -31.43 | 20230508 | 4165 | 15.25 | 20230714 | 7290 | -34.16 | 20221227 | 4165 | 15.25 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N |