50 KiB
50 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 161023 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | -395 | 5 | -8.24 | 145340 | 32 | 103.23 | 4500 | 4695 | 4400 | 5510 | 4080 | 4795 | 4541.88 | 0.00 | 0 | 0 | 5178 | 4986 | 4793 | 4601 | 4408 | 5082 | 4697 | 15 | 715 | 500 | 2870 | 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 | ||||
| 3 | 20231031 | 151033 | 57 | 100.00 | KONEX | N | N | N | N | N | 4400 | -395 | 5 | -8.24 | 145340 | 32 | 103.23 | 4500 | 4695 | 4400 | 5510 | 4080 | 4795 | 4541.88 | 0.00 | 0 | 0 | 5178 | 4986 | 4793 | 4601 | 4408 | 5082 | 4697 | 15 | 715 | 500 | 2870 | 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 | ||||
| 4 | 20231031 | 141043 | 57 | 100.00 | KONEX | N | N | N | N | N | 4695 | -100 | 5 | -2.09 | 101340 | 22 | 70.97 | 4500 | 4695 | 4500 | 5510 | 4080 | 4795 | 4606.36 | 0.00 | 0 | 0 | 5178 | 4986 | 4793 | 4601 | 4408 | 5082 | 4697 | 15 | 715 | 500 | 2870 | 5 | 1 | 3014647 | 142 | -5.73 | -1.93 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -35.60 | 4165 | 20230714 | 12.73 | 7000 | -32.93 | 20230508 | 4165 | 12.73 | 20230714 | 7290 | -35.60 | 20221227 | 4165 | 12.73 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20231031 | 131033 | 57 | 100.00 | KONEX | N | N | N | N | N | 4695 | -100 | 5 | -2.09 | 101340 | 22 | 70.97 | 4500 | 4695 | 4500 | 5510 | 4080 | 4795 | 4606.36 | 0.00 | 0 | 0 | 5178 | 4986 | 4793 | 4601 | 4408 | 5082 | 4697 | 15 | 715 | 500 | 2870 | 5 | 1 | 3014647 | 142 | -5.73 | -1.93 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -35.60 | 4165 | 20230714 | 12.73 | 7000 | -32.93 | 20230508 | 4165 | 12.73 | 20230714 | 7290 | -35.60 | 20221227 | 4165 | 12.73 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20231031 | 121033 | 57 | 100.00 | KONEX | N | N | N | N | N | 4695 | -100 | 5 | -2.09 | 101340 | 22 | 70.97 | 4500 | 4695 | 4500 | 5510 | 4080 | 4795 | 4606.36 | 0.00 | 0 | 0 | 5178 | 4986 | 4793 | 4601 | 4408 | 5082 | 4697 | 15 | 715 | 500 | 2870 | 5 | 1 | 3014647 | 142 | -5.73 | -1.93 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -35.60 | 4165 | 20230714 | 12.73 | 7000 | -32.93 | 20230508 | 4165 | 12.73 | 20230714 | 7290 | -35.60 | 20221227 | 4165 | 12.73 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20231031 | 111100 | 57 | 100.00 | KONEX | N | N | N | N | N | 4695 | -100 | 5 | -2.09 | 91950 | 20 | 64.52 | 4500 | 4695 | 4500 | 5510 | 4080 | 4795 | 4597.50 | 0.00 | 0 | 0 | 5178 | 4986 | 4793 | 4601 | 4408 | 5082 | 4697 | 15 | 715 | 500 | 2870 | 5 | 1 | 3014647 | 142 | -5.73 | -1.93 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -35.60 | 4165 | 20230714 | 12.73 | 7000 | -32.93 | 20230508 | 4165 | 12.73 | 20230714 | 7290 | -35.60 | 20221227 | 4165 | 12.73 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20231031 | 101041 | 57 | 100.00 | KONEX | N | N | N | N | N | 4795 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5510 | 4080 | 4795 | 0.00 | 0.00 | 0 | 0 | 5178 | 4986 | 4793 | 4601 | 4408 | 5082 | 4697 | 15 | 715 | 500 | 2870 | 5 | 1 | 3014647 | 145 | -5.85 | -1.97 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -34.22 | 4165 | 20230714 | 15.13 | 7000 | -31.50 | 20230508 | 4165 | 15.13 | 20230714 | 7290 | -34.22 | 20221227 | 4165 | 15.13 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20231031 | 091041 | 57 | 100.00 | KONEX | N | N | N | N | N | 4795 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5510 | 4080 | 4795 | 0.00 | 0.00 | 0 | 0 | 5178 | 4986 | 4793 | 4601 | 4408 | 5082 | 4697 | 15 | 715 | 500 | 2870 | 5 | 1 | 3014647 | 145 | -5.85 | -1.97 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -34.22 | 4165 | 20230714 | 15.13 | 7000 | -31.50 | 20230508 | 4165 | 15.13 | 20230714 | 7290 | -34.22 | 20221227 | 4165 | 15.13 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20231030 | 161021 | 57 | 100.00 | KONEX | N | N | N | N | N | 4795 | -5 | 5 | -0.10 | 145935 | 31 | 26.72 | 4700 | 4985 | 4600 | 5520 | 4080 | 4800 | 4707.58 | 0.00 | 0 | 0 | 5400 | 5100 | 4800 | 4500 | 4200 | 5250 | 4650 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 145 | -5.85 | -1.97 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -34.22 | 4165 | 20230714 | 15.13 | 7000 | -31.50 | 20230508 | 4165 | 15.13 | 20230714 | 7290 | -34.22 | 20221227 | 4165 | 15.13 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20231030 | 150958 | 57 | 100.00 | KONEX | N | N | N | N | N | 4795 | -5 | 5 | -0.10 | 145935 | 31 | 26.72 | 4700 | 4985 | 4600 | 5520 | 4080 | 4800 | 4707.58 | 0.00 | 0 | 0 | 5400 | 5100 | 4800 | 4500 | 4200 | 5250 | 4650 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 145 | -5.85 | -1.97 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -34.22 | 4165 | 20230714 | 15.13 | 7000 | -31.50 | 20230508 | 4165 | 15.13 | 20230714 | 7290 | -34.22 | 20221227 | 4165 | 15.13 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20231030 | 140956 | 57 | 100.00 | KONEX | N | N | N | N | N | 4985 | 185 | 2 | 3.85 | 51985 | 11 | 9.48 | 4700 | 4985 | 4700 | 5520 | 4080 | 4800 | 4725.91 | 0.00 | 0 | 0 | 5400 | 5100 | 4800 | 4500 | 4200 | 5250 | 4650 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.62 | 4165 | 20230714 | 19.69 | 7000 | -28.79 | 20230508 | 4165 | 19.69 | 20230714 | 7290 | -31.62 | 20221227 | 4165 | 19.69 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20231030 | 131000 | 57 | 100.00 | KONEX | N | N | N | N | N | 4985 | 185 | 2 | 3.85 | 51985 | 11 | 9.48 | 4700 | 4985 | 4700 | 5520 | 4080 | 4800 | 4725.91 | 0.00 | 0 | 0 | 5400 | 5100 | 4800 | 4500 | 4200 | 5250 | 4650 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.62 | 4165 | 20230714 | 19.69 | 7000 | -28.79 | 20230508 | 4165 | 19.69 | 20230714 | 7290 | -31.62 | 20221227 | 4165 | 19.69 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20231030 | 120952 | 57 | 100.00 | KONEX | N | N | N | N | N | 4985 | 185 | 2 | 3.85 | 51985 | 11 | 9.48 | 4700 | 4985 | 4700 | 5520 | 4080 | 4800 | 4725.91 | 0.00 | 0 | 0 | 5400 | 5100 | 4800 | 4500 | 4200 | 5250 | 4650 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.62 | 4165 | 20230714 | 19.69 | 7000 | -28.79 | 20230508 | 4165 | 19.69 | 20230714 | 7290 | -31.62 | 20221227 | 4165 | 19.69 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20231030 | 110953 | 57 | 100.00 | KONEX | N | N | N | N | N | 4985 | 185 | 2 | 3.85 | 51985 | 11 | 9.48 | 4700 | 4985 | 4700 | 5520 | 4080 | 4800 | 4725.91 | 0.00 | 0 | 0 | 5400 | 5100 | 4800 | 4500 | 4200 | 5250 | 4650 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.62 | 4165 | 20230714 | 19.69 | 7000 | -28.79 | 20230508 | 4165 | 19.69 | 20230714 | 7290 | -31.62 | 20221227 | 4165 | 19.69 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20231030 | 100949 | 57 | 100.00 | KONEX | N | N | N | N | N | 4985 | 185 | 2 | 3.85 | 51985 | 11 | 9.48 | 4700 | 4985 | 4700 | 5520 | 4080 | 4800 | 4725.91 | 0.00 | 0 | 0 | 5400 | 5100 | 4800 | 4500 | 4200 | 5250 | 4650 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.62 | 4165 | 20230714 | 19.69 | 7000 | -28.79 | 20230508 | 4165 | 19.69 | 20230714 | 7290 | -31.62 | 20221227 | 4165 | 19.69 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20231030 | 090948 | 57 | 100.00 | KONEX | N | N | N | N | N | 4700 | -100 | 5 | -2.08 | 47000 | 10 | 8.62 | 4700 | 4700 | 4700 | 5520 | 4080 | 4800 | 4700.00 | 0.00 | 0 | 0 | 5400 | 5100 | 4800 | 4500 | 4200 | 5250 | 4650 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 142 | -5.74 | -1.93 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -35.53 | 4165 | 20230714 | 12.85 | 7000 | -32.86 | 20230508 | 4165 | 12.85 | 20230714 | 7290 | -35.53 | 20221227 | 4165 | 12.85 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20231027 | 160917 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 100 | 2 | 2.13 | 556890 | 116 | 374.19 | 4795 | 5100 | 4500 | 5400 | 3995 | 4700 | 4800.78 | 0.00 | 0 | 0 | 4900 | 4800 | 4650 | 4550 | 4400 | 4850 | 4600 | 15 | 700 | 500 | 2820 | 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 | ||||
| 19 | 20231027 | 150950 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 100 | 2 | 2.13 | 556890 | 116 | 374.19 | 4795 | 5100 | 4500 | 5400 | 3995 | 4700 | 4800.78 | 0.00 | 0 | 0 | 4900 | 4800 | 4650 | 4550 | 4400 | 4850 | 4600 | 15 | 700 | 500 | 2820 | 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 | ||||
| 20 | 20231027 | 140949 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 100 | 2 | 2.13 | 206645 | 44 | 141.94 | 4795 | 4800 | 4500 | 5400 | 3995 | 4700 | 4696.48 | 0.00 | 0 | 0 | 4900 | 4800 | 4650 | 4550 | 4400 | 4850 | 4600 | 15 | 700 | 500 | 2820 | 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 | ||||
| 21 | 20231027 | 130938 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 100 | 2 | 2.13 | 206645 | 44 | 141.94 | 4795 | 4800 | 4500 | 5400 | 3995 | 4700 | 4696.48 | 0.00 | 0 | 0 | 4900 | 4800 | 4650 | 4550 | 4400 | 4850 | 4600 | 15 | 700 | 500 | 2820 | 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 | ||||
| 22 | 20231027 | 120952 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 100 | 2 | 2.13 | 206645 | 44 | 141.94 | 4795 | 4800 | 4500 | 5400 | 3995 | 4700 | 4696.48 | 0.00 | 0 | 0 | 4900 | 4800 | 4650 | 4550 | 4400 | 4850 | 4600 | 15 | 700 | 500 | 2820 | 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 | ||||
| 23 | 20231027 | 110958 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | -200 | 5 | -4.26 | 102545 | 22 | 70.97 | 4795 | 4800 | 4500 | 5400 | 3995 | 4700 | 4661.14 | 0.00 | 0 | 0 | 4900 | 4800 | 4650 | 4550 | 4400 | 4850 | 4600 | 15 | 700 | 500 | 2820 | 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 | ||||
| 24 | 20231027 | 100947 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 100 | 2 | 2.13 | 57545 | 12 | 38.71 | 4795 | 4800 | 4795 | 5400 | 3995 | 4700 | 4795.42 | 0.00 | 0 | 0 | 4900 | 4800 | 4650 | 4550 | 4400 | 4850 | 4600 | 15 | 700 | 500 | 2820 | 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 | ||||
| 25 | 20231027 | 090948 | 57 | 100.00 | KONEX | N | N | N | N | N | 4700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5400 | 3995 | 4700 | 0.00 | 0.00 | 0 | 0 | 4900 | 4800 | 4650 | 4550 | 4400 | 4850 | 4600 | 15 | 700 | 500 | 2820 | 5 | 1 | 3014647 | 142 | -5.74 | -1.93 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -35.53 | 4165 | 20230714 | 12.85 | 7000 | -32.86 | 20230508 | 4165 | 12.85 | 20230714 | 7290 | -35.53 | 20221227 | 4165 | 12.85 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20231026 | 160935 | 57 | 100.00 | KONEX | N | N | N | N | N | 4700 | -100 | 5 | -2.08 | 144000 | 31 | 93.94 | 4500 | 4750 | 4500 | 5520 | 4080 | 4800 | 4645.16 | 0.00 | 0 | 0 | 4933 | 4866 | 4733 | 4666 | 4533 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 142 | -5.74 | -1.93 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -35.53 | 4165 | 20230714 | 12.85 | 7000 | -32.86 | 20230508 | 4165 | 12.85 | 20230714 | 7290 | -35.53 | 20221227 | 4165 | 12.85 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20231026 | 150934 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | -300 | 5 | -6.25 | 97000 | 21 | 63.64 | 4500 | 4750 | 4500 | 5520 | 4080 | 4800 | 4619.05 | 0.00 | 0 | 0 | 4933 | 4866 | 4733 | 4666 | 4533 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 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 | ||||
| 28 | 20231026 | 140937 | 57 | 100.00 | KONEX | N | N | N | N | N | 4750 | -50 | 5 | -1.04 | 92500 | 20 | 60.61 | 4500 | 4750 | 4500 | 5520 | 4080 | 4800 | 4625.00 | 0.00 | 0 | 0 | 4933 | 4866 | 4733 | 4666 | 4533 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 143 | -5.80 | -1.95 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -34.84 | 4165 | 20230714 | 14.05 | 7000 | -32.14 | 20230508 | 4165 | 14.05 | 20230714 | 7290 | -34.84 | 20221227 | 4165 | 14.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20231026 | 130935 | 57 | 100.00 | KONEX | N | N | N | N | N | 4750 | -50 | 5 | -1.04 | 92500 | 20 | 60.61 | 4500 | 4750 | 4500 | 5520 | 4080 | 4800 | 4625.00 | 0.00 | 0 | 0 | 4933 | 4866 | 4733 | 4666 | 4533 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 143 | -5.80 | -1.95 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -34.84 | 4165 | 20230714 | 14.05 | 7000 | -32.14 | 20230508 | 4165 | 14.05 | 20230714 | 7290 | -34.84 | 20221227 | 4165 | 14.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20231026 | 120928 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | -300 | 5 | -6.25 | 45000 | 10 | 30.30 | 4500 | 4500 | 4500 | 5520 | 4080 | 4800 | 4500.00 | 0.00 | 0 | 0 | 4933 | 4866 | 4733 | 4666 | 4533 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 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 | ||||
| 31 | 20231026 | 110942 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5520 | 4080 | 4800 | 0.00 | 0.00 | 0 | 0 | 4933 | 4866 | 4733 | 4666 | 4533 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 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 | ||||
| 32 | 20231026 | 100938 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5520 | 4080 | 4800 | 0.00 | 0.00 | 0 | 0 | 4933 | 4866 | 4733 | 4666 | 4533 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 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 | ||||
| 33 | 20231026 | 090936 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5520 | 4080 | 4800 | 0.00 | 0.00 | 0 | 0 | 4933 | 4866 | 4733 | 4666 | 4533 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 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 | ||||
| 34 | 20231025 | 160938 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | -100 | 5 | -2.04 | 155845 | 33 | 157.14 | 4600 | 4800 | 4600 | 5630 | 4165 | 4900 | 4722.58 | 0.00 | 0 | 0 | 5100 | 5000 | 4800 | 4700 | 4500 | 5050 | 4750 | 15 | 730 | 500 | 2940 | 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 | ||||
| 35 | 20231025 | 150937 | 57 | 100.00 | KONEX | N | N | N | N | N | 4750 | -150 | 5 | -3.06 | 93500 | 20 | 95.24 | 4600 | 4750 | 4600 | 5630 | 4165 | 4900 | 4675.00 | 0.00 | 0 | 0 | 5100 | 5000 | 4800 | 4700 | 4500 | 5050 | 4750 | 15 | 730 | 500 | 2940 | 5 | 1 | 3014647 | 143 | -5.80 | -1.95 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -34.84 | 4165 | 20230714 | 14.05 | 7000 | -32.14 | 20230508 | 4165 | 14.05 | 20230714 | 7290 | -34.84 | 20221227 | 4165 | 14.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20231025 | 140931 | 57 | 100.00 | KONEX | N | N | N | N | N | 4750 | -150 | 5 | -3.06 | 93500 | 20 | 95.24 | 4600 | 4750 | 4600 | 5630 | 4165 | 4900 | 4675.00 | 0.00 | 0 | 0 | 5100 | 5000 | 4800 | 4700 | 4500 | 5050 | 4750 | 15 | 730 | 500 | 2940 | 5 | 1 | 3014647 | 143 | -5.80 | -1.95 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -34.84 | 4165 | 20230714 | 14.05 | 7000 | -32.14 | 20230508 | 4165 | 14.05 | 20230714 | 7290 | -34.84 | 20221227 | 4165 | 14.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20231025 | 130932 | 57 | 100.00 | KONEX | N | N | N | N | N | 4600 | -300 | 5 | -6.12 | 46000 | 10 | 47.62 | 4600 | 4600 | 4600 | 5630 | 4165 | 4900 | 4600.00 | 0.00 | 0 | 0 | 5100 | 5000 | 4800 | 4700 | 4500 | 5050 | 4750 | 15 | 730 | 500 | 2940 | 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 | ||||
| 38 | 20231025 | 120936 | 57 | 100.00 | KONEX | N | N | N | N | N | 4600 | -300 | 5 | -6.12 | 46000 | 10 | 47.62 | 4600 | 4600 | 4600 | 5630 | 4165 | 4900 | 4600.00 | 0.00 | 0 | 0 | 5100 | 5000 | 4800 | 4700 | 4500 | 5050 | 4750 | 15 | 730 | 500 | 2940 | 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 | ||||
| 39 | 20231025 | 110935 | 57 | 100.00 | KONEX | N | N | N | N | N | 4900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5630 | 4165 | 4900 | 0.00 | 0.00 | 0 | 0 | 5100 | 5000 | 4800 | 4700 | 4500 | 5050 | 4750 | 15 | 730 | 500 | 2940 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -32.78 | 4165 | 20230714 | 17.65 | 7000 | -30.00 | 20230508 | 4165 | 17.65 | 20230714 | 7290 | -32.78 | 20221227 | 4165 | 17.65 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20231025 | 100936 | 57 | 100.00 | KONEX | N | N | N | N | N | 4900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5630 | 4165 | 4900 | 0.00 | 0.00 | 0 | 0 | 5100 | 5000 | 4800 | 4700 | 4500 | 5050 | 4750 | 15 | 730 | 500 | 2940 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -32.78 | 4165 | 20230714 | 17.65 | 7000 | -30.00 | 20230508 | 4165 | 17.65 | 20230714 | 7290 | -32.78 | 20221227 | 4165 | 17.65 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20231025 | 090932 | 57 | 100.00 | KONEX | N | N | N | N | N | 4900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5630 | 4165 | 4900 | 0.00 | 0.00 | 0 | 0 | 5100 | 5000 | 4800 | 4700 | 4500 | 5050 | 4750 | 15 | 730 | 500 | 2940 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -32.78 | 4165 | 20230714 | 17.65 | 7000 | -30.00 | 20230508 | 4165 | 17.65 | 20230714 | 7290 | -32.78 | 20221227 | 4165 | 17.65 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20231024 | 160912 | 57 | 100.00 | KONEX | N | N | N | N | N | 4900 | -95 | 5 | -1.90 | 98900 | 21 | 105.00 | 4600 | 4900 | 4600 | 5740 | 4250 | 4995 | 4709.52 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -32.78 | 4165 | 20230714 | 17.65 | 7000 | -30.00 | 20230508 | 4165 | 17.65 | 20230714 | 7290 | -32.78 | 20221227 | 4165 | 17.65 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20231024 | 150926 | 57 | 100.00 | KONEX | N | N | N | N | N | 4900 | -95 | 5 | -1.90 | 98900 | 21 | 105.00 | 4600 | 4900 | 4600 | 5740 | 4250 | 4995 | 4709.52 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -32.78 | 4165 | 20230714 | 17.65 | 7000 | -30.00 | 20230508 | 4165 | 17.65 | 20230714 | 7290 | -32.78 | 20221227 | 4165 | 17.65 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20231024 | 140911 | 57 | 100.00 | KONEX | N | N | N | N | N | 4900 | -95 | 5 | -1.90 | 98900 | 21 | 105.00 | 4600 | 4900 | 4600 | 5740 | 4250 | 4995 | 4709.52 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -32.78 | 4165 | 20230714 | 17.65 | 7000 | -30.00 | 20230508 | 4165 | 17.65 | 20230714 | 7290 | -32.78 | 20221227 | 4165 | 17.65 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20231024 | 130916 | 57 | 100.00 | KONEX | N | N | N | N | N | 4900 | -95 | 5 | -1.90 | 98900 | 21 | 105.00 | 4600 | 4900 | 4600 | 5740 | 4250 | 4995 | 4709.52 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -32.78 | 4165 | 20230714 | 17.65 | 7000 | -30.00 | 20230508 | 4165 | 17.65 | 20230714 | 7290 | -32.78 | 20221227 | 4165 | 17.65 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20231024 | 120926 | 57 | 100.00 | KONEX | N | N | N | N | N | 4900 | -95 | 5 | -1.90 | 98900 | 21 | 105.00 | 4600 | 4900 | 4600 | 5740 | 4250 | 4995 | 4709.52 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -32.78 | 4165 | 20230714 | 17.65 | 7000 | -30.00 | 20230508 | 4165 | 17.65 | 20230714 | 7290 | -32.78 | 20221227 | 4165 | 17.65 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20231024 | 110921 | 57 | 100.00 | KONEX | N | N | N | N | N | 4900 | -95 | 5 | -1.90 | 98900 | 21 | 105.00 | 4600 | 4900 | 4600 | 5740 | 4250 | 4995 | 4709.52 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -32.78 | 4165 | 20230714 | 17.65 | 7000 | -30.00 | 20230508 | 4165 | 17.65 | 20230714 | 7290 | -32.78 | 20221227 | 4165 | 17.65 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20231024 | 100912 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5740 | 4250 | 4995 | 0.00 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20231024 | 090920 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5740 | 4250 | 4995 | 0.00 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20231023 | 160905 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 96950 | 20 | 153.85 | 4700 | 4995 | 4700 | 5740 | 4250 | 4995 | 4847.50 | 0.00 | 0 | 0 | 5188 | 5091 | 4898 | 4801 | 4608 | 5140 | 4850 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20231023 | 150912 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 96950 | 20 | 153.85 | 4700 | 4995 | 4700 | 5740 | 4250 | 4995 | 4847.50 | 0.00 | 0 | 0 | 5188 | 5091 | 4898 | 4801 | 4608 | 5140 | 4850 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20231023 | 140910 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 96950 | 20 | 153.85 | 4700 | 4995 | 4700 | 5740 | 4250 | 4995 | 4847.50 | 0.00 | 0 | 0 | 5188 | 5091 | 4898 | 4801 | 4608 | 5140 | 4850 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20231023 | 130916 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 96950 | 20 | 153.85 | 4700 | 4995 | 4700 | 5740 | 4250 | 4995 | 4847.50 | 0.00 | 0 | 0 | 5188 | 5091 | 4898 | 4801 | 4608 | 5140 | 4850 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20231023 | 120906 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 96950 | 20 | 153.85 | 4700 | 4995 | 4700 | 5740 | 4250 | 4995 | 4847.50 | 0.00 | 0 | 0 | 5188 | 5091 | 4898 | 4801 | 4608 | 5140 | 4850 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20231023 | 110904 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 96950 | 20 | 153.85 | 4700 | 4995 | 4700 | 5740 | 4250 | 4995 | 4847.50 | 0.00 | 0 | 0 | 5188 | 5091 | 4898 | 4801 | 4608 | 5140 | 4850 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20231023 | 100858 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 96950 | 20 | 153.85 | 4700 | 4995 | 4700 | 5740 | 4250 | 4995 | 4847.50 | 0.00 | 0 | 0 | 5188 | 5091 | 4898 | 4801 | 4608 | 5140 | 4850 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20231023 | 090918 | 57 | 100.00 | KONEX | N | N | N | N | N | 4700 | -295 | 5 | -5.91 | 47000 | 10 | 76.92 | 4700 | 4700 | 4700 | 5740 | 4250 | 4995 | 4700.00 | 0.00 | 0 | 0 | 5188 | 5091 | 4898 | 4801 | 4608 | 5140 | 4850 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 142 | -5.74 | -1.93 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -35.53 | 4165 | 20230714 | 12.85 | 7000 | -32.86 | 20230508 | 4165 | 12.85 | 20230714 | 7290 | -35.53 | 20221227 | 4165 | 12.85 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20231020 | 160902 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 63460 | 13 | 108.33 | 4705 | 4995 | 4705 | 5740 | 4250 | 4995 | 4881.54 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20231020 | 150902 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 63460 | 13 | 108.33 | 4705 | 4995 | 4705 | 5740 | 4250 | 4995 | 4881.54 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20231020 | 140910 | 57 | 100.00 | KONEX | N | N | N | N | N | 4990 | -5 | 5 | -0.10 | 48475 | 10 | 83.33 | 4705 | 4990 | 4705 | 5740 | 4250 | 4995 | 4847.50 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.55 | 4165 | 20230714 | 19.81 | 7000 | -28.71 | 20230508 | 4165 | 19.81 | 20230714 | 7290 | -31.55 | 20221227 | 4165 | 19.81 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20231020 | 130846 | 57 | 100.00 | KONEX | N | N | N | N | N | 4705 | -290 | 5 | -5.81 | 23525 | 5 | 41.67 | 4705 | 4705 | 4705 | 5740 | 4250 | 4995 | 4705.00 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 142 | -5.74 | -1.94 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -35.46 | 4165 | 20230714 | 12.97 | 7000 | -32.79 | 20230508 | 4165 | 12.97 | 20230714 | 7290 | -35.46 | 20221227 | 4165 | 12.97 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20231020 | 120855 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5740 | 4250 | 4995 | 0.00 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20231020 | 110906 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5740 | 4250 | 4995 | 0.00 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20231020 | 100857 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5740 | 4250 | 4995 | 0.00 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20231020 | 090856 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5740 | 4250 | 4995 | 0.00 | 0.00 | 0 | 0 | 5191 | 5092 | 4896 | 4797 | 4601 | 5142 | 4847 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20231019 | 160854 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | -5 | 5 | -0.10 | 59645 | 12 | 92.31 | 4700 | 4995 | 4700 | 5750 | 4250 | 5000 | 4970.42 | 0.00 | 0 | 0 | 5003 | 5001 | 4998 | 4996 | 4993 | 5002 | 4997 | 15 | 750 | 500 | 3000 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20231019 | 150846 | 57 | 100.00 | KONEX | N | N | N | N | N | 4700 | -300 | 5 | -6.00 | 4700 | 1 | 7.69 | 4700 | 4700 | 4700 | 5750 | 4250 | 5000 | 4700.00 | 0.00 | 0 | 0 | 5003 | 5001 | 4998 | 4996 | 4993 | 5002 | 4997 | 15 | 750 | 500 | 3000 | 5 | 1 | 3014647 | 142 | -5.74 | -1.93 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -35.53 | 4165 | 20230714 | 12.85 | 7000 | -32.86 | 20230508 | 4165 | 12.85 | 20230714 | 7290 | -35.53 | 20221227 | 4165 | 12.85 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20231019 | 140859 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5750 | 4250 | 5000 | 0.00 | 0.00 | 0 | 0 | 5003 | 5001 | 4998 | 4996 | 4993 | 5002 | 4997 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20231019 | 130849 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5750 | 4250 | 5000 | 0.00 | 0.00 | 0 | 0 | 5003 | 5001 | 4998 | 4996 | 4993 | 5002 | 4997 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20231019 | 120856 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5750 | 4250 | 5000 | 0.00 | 0.00 | 0 | 0 | 5003 | 5001 | 4998 | 4996 | 4993 | 5002 | 4997 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20231019 | 110850 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5750 | 4250 | 5000 | 0.00 | 0.00 | 0 | 0 | 5003 | 5001 | 4998 | 4996 | 4993 | 5002 | 4997 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20231019 | 100844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5750 | 4250 | 5000 | 0.00 | 0.00 | 0 | 0 | 5003 | 5001 | 4998 | 4996 | 4993 | 5002 | 4997 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20231019 | 090854 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5750 | 4250 | 5000 | 0.00 | 0.00 | 0 | 0 | 5003 | 5001 | 4998 | 4996 | 4993 | 5002 | 4997 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20231018 | 160858 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 5 | 2 | 0.10 | 64950 | 13 | 100.00 | 4995 | 5000 | 4995 | 5740 | 4250 | 4995 | 4996.15 | 0.00 | 0 | 0 | 5001 | 4997 | 4996 | 4992 | 4991 | 4997 | 4992 | 15 | 745 | 500 | 2990 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20231018 | 150848 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 5 | 2 | 0.10 | 64950 | 13 | 100.00 | 4995 | 5000 | 4995 | 5740 | 4250 | 4995 | 4996.15 | 0.00 | 0 | 0 | 5001 | 4997 | 4996 | 4992 | 4991 | 4997 | 4992 | 15 | 745 | 500 | 2990 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20231018 | 140836 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 5 | 2 | 0.10 | 64950 | 13 | 100.00 | 4995 | 5000 | 4995 | 5740 | 4250 | 4995 | 4996.15 | 0.00 | 0 | 0 | 5001 | 4997 | 4996 | 4992 | 4991 | 4997 | 4992 | 15 | 745 | 500 | 2990 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20231018 | 130834 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 4995 | 1 | 7.69 | 4995 | 4995 | 4995 | 5740 | 4250 | 4995 | 4995.00 | 0.00 | 0 | 0 | 5001 | 4997 | 4996 | 4992 | 4991 | 4997 | 4992 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20231018 | 120850 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 4995 | 1 | 7.69 | 4995 | 4995 | 4995 | 5740 | 4250 | 4995 | 4995.00 | 0.00 | 0 | 0 | 5001 | 4997 | 4996 | 4992 | 4991 | 4997 | 4992 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20231018 | 110843 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5740 | 4250 | 4995 | 0.00 | 0.00 | 0 | 0 | 5001 | 4997 | 4996 | 4992 | 4991 | 4997 | 4992 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20231018 | 100853 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5740 | 4250 | 4995 | 0.00 | 0.00 | 0 | 0 | 5001 | 4997 | 4996 | 4992 | 4991 | 4997 | 4992 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20231018 | 090838 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5740 | 4250 | 4995 | 0.00 | 0.00 | 0 | 0 | 5001 | 4997 | 4996 | 4992 | 4991 | 4997 | 4992 | 15 | 745 | 500 | 2990 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20231017 | 160841 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 195 | 2 | 4.06 | 64945 | 13 | 65.00 | 5000 | 5000 | 4995 | 5520 | 4080 | 4800 | 4995.77 | 0.00 | 0 | 0 | 5066 | 4932 | 4866 | 4732 | 4666 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20231017 | 150849 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 195 | 2 | 4.06 | 64945 | 13 | 65.00 | 5000 | 5000 | 4995 | 5520 | 4080 | 4800 | 4995.77 | 0.00 | 0 | 0 | 5066 | 4932 | 4866 | 4732 | 4666 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20231017 | 140851 | 57 | 100.00 | KONEX | N | N | N | N | N | 4995 | 195 | 2 | 4.06 | 64945 | 13 | 65.00 | 5000 | 5000 | 4995 | 5520 | 4080 | 4800 | 4995.77 | 0.00 | 0 | 0 | 5066 | 4932 | 4866 | 4732 | 4666 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 5 | 1 | 3014647 | 151 | -6.10 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.48 | 4165 | 20230714 | 19.93 | 7000 | -28.64 | 20230508 | 4165 | 19.93 | 20230714 | 7290 | -31.48 | 20221227 | 4165 | 19.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20231017 | 130844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 200 | 2 | 4.17 | 10000 | 2 | 10.00 | 5000 | 5000 | 5000 | 5520 | 4080 | 4800 | 5000.00 | 0.00 | 0 | 0 | 5066 | 4932 | 4866 | 4732 | 4666 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20231017 | 120846 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 200 | 2 | 4.17 | 10000 | 2 | 10.00 | 5000 | 5000 | 5000 | 5520 | 4080 | 4800 | 5000.00 | 0.00 | 0 | 0 | 5066 | 4932 | 4866 | 4732 | 4666 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20231017 | 110836 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 200 | 2 | 4.17 | 10000 | 2 | 10.00 | 5000 | 5000 | 5000 | 5520 | 4080 | 4800 | 5000.00 | 0.00 | 0 | 0 | 5066 | 4932 | 4866 | 4732 | 4666 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20231017 | 100830 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 200 | 2 | 4.17 | 10000 | 2 | 10.00 | 5000 | 5000 | 5000 | 5520 | 4080 | 4800 | 5000.00 | 0.00 | 0 | 0 | 5066 | 4932 | 4866 | 4732 | 4666 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20231017 | 090839 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 200 | 2 | 4.17 | 5000 | 1 | 5.00 | 5000 | 5000 | 5000 | 5520 | 4080 | 4800 | 5000.00 | 0.00 | 0 | 0 | 5066 | 4932 | 4866 | 4732 | 4666 | 4900 | 4700 | 15 | 720 | 500 | 2880 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20231016 | 160838 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 98000 | 20 | 22.47 | 5000 | 5000 | 4800 | 5520 | 4080 | 4800 | 4900.00 | 0.00 | 0 | 0 | 5333 | 5066 | 4933 | 4666 | 4533 | 5000 | 4600 | 15 | 720 | 500 | 2880 | 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 | ||||
| 91 | 20231016 | 150839 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 98000 | 20 | 22.47 | 5000 | 5000 | 4800 | 5520 | 4080 | 4800 | 4900.00 | 0.00 | 0 | 0 | 5333 | 5066 | 4933 | 4666 | 4533 | 5000 | 4600 | 15 | 720 | 500 | 2880 | 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 | ||||
| 92 | 20231016 | 140841 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 200 | 2 | 4.17 | 50000 | 10 | 11.24 | 5000 | 5000 | 5000 | 5520 | 4080 | 4800 | 5000.00 | 0.00 | 0 | 0 | 5333 | 5066 | 4933 | 4666 | 4533 | 5000 | 4600 | 15 | 720 | 500 | 2880 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20231016 | 130834 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 200 | 2 | 4.17 | 50000 | 10 | 11.24 | 5000 | 5000 | 5000 | 5520 | 4080 | 4800 | 5000.00 | 0.00 | 0 | 0 | 5333 | 5066 | 4933 | 4666 | 4533 | 5000 | 4600 | 15 | 720 | 500 | 2880 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20231016 | 120835 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 200 | 2 | 4.17 | 50000 | 10 | 11.24 | 5000 | 5000 | 5000 | 5520 | 4080 | 4800 | 5000.00 | 0.00 | 0 | 0 | 5333 | 5066 | 4933 | 4666 | 4533 | 5000 | 4600 | 15 | 720 | 500 | 2880 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20231016 | 110830 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 200 | 2 | 4.17 | 50000 | 10 | 11.24 | 5000 | 5000 | 5000 | 5520 | 4080 | 4800 | 5000.00 | 0.00 | 0 | 0 | 5333 | 5066 | 4933 | 4666 | 4533 | 5000 | 4600 | 15 | 720 | 500 | 2880 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20231016 | 100825 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 200 | 2 | 4.17 | 50000 | 10 | 11.24 | 5000 | 5000 | 5000 | 5520 | 4080 | 4800 | 5000.00 | 0.00 | 0 | 0 | 5333 | 5066 | 4933 | 4666 | 4533 | 5000 | 4600 | 15 | 720 | 500 | 2880 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20231016 | 090827 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5520 | 4080 | 4800 | 0.00 | 0.00 | 0 | 0 | 5333 | 5066 | 4933 | 4666 | 4533 | 5000 | 4600 | 15 | 720 | 500 | 2880 | 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 | ||||
| 98 | 20231012 | 160852 | 57 | 100.00 | KONEX | N | N | N | N | N | 5090 | 90 | 2 | 1.80 | 820500 | 171 | 42.75 | 5100 | 5100 | 4600 | 5750 | 4250 | 5000 | 4798.25 | 0.00 | 0 | 0 | 5406 | 5202 | 4886 | 4682 | 4366 | 5305 | 4785 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 153 | -6.21 | -2.09 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -30.18 | 4165 | 20230714 | 22.21 | 7000 | -27.29 | 20230508 | 4165 | 22.21 | 20230714 | 7290 | -30.18 | 20221227 | 4165 | 22.21 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20231012 | 150833 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 769600 | 161 | 40.25 | 5100 | 5100 | 4600 | 5750 | 4250 | 5000 | 4780.12 | 0.00 | 0 | 0 | 5406 | 5202 | 4886 | 4682 | 4366 | 5305 | 4785 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 154 | -6.23 | -2.10 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -30.04 | 4165 | 20230714 | 22.45 | 7000 | -27.14 | 20230508 | 4165 | 22.45 | 20230714 | 7290 | -30.04 | 20221227 | 4165 | 22.45 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20231012 | 140834 | 57 | 100.00 | KONEX | N | N | N | N | N | 4600 | -400 | 5 | -8.00 | 481400 | 101 | 25.25 | 5100 | 5100 | 4600 | 5750 | 4250 | 5000 | 4766.34 | 0.00 | 0 | 0 | 5406 | 5202 | 4886 | 4682 | 4366 | 5305 | 4785 | 15 | 750 | 500 | 3000 | 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 | ||||
| 101 | 20231012 | 130834 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 137300 | 28 | 7.00 | 5100 | 5100 | 4800 | 5750 | 4250 | 5000 | 4903.57 | 0.00 | 0 | 0 | 5406 | 5202 | 4886 | 4682 | 4366 | 5305 | 4785 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 154 | -6.23 | -2.10 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -30.04 | 4165 | 20230714 | 22.45 | 7000 | -27.14 | 20230508 | 4165 | 22.45 | 20230714 | 7290 | -30.04 | 20221227 | 4165 | 22.45 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20231012 | 120843 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 82200 | 17 | 4.25 | 5100 | 5100 | 4800 | 5750 | 4250 | 5000 | 4835.29 | 0.00 | 0 | 0 | 5406 | 5202 | 4886 | 4682 | 4366 | 5305 | 4785 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 154 | -6.23 | -2.10 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -30.04 | 4165 | 20230714 | 22.45 | 7000 | -27.14 | 20230508 | 4165 | 22.45 | 20230714 | 7290 | -30.04 | 20221227 | 4165 | 22.45 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20231012 | 110842 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 82200 | 17 | 4.25 | 5100 | 5100 | 4800 | 5750 | 4250 | 5000 | 4835.29 | 0.00 | 0 | 0 | 5406 | 5202 | 4886 | 4682 | 4366 | 5305 | 4785 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 154 | -6.23 | -2.10 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -30.04 | 4165 | 20230714 | 22.45 | 7000 | -27.14 | 20230508 | 4165 | 22.45 | 20230714 | 7290 | -30.04 | 20221227 | 4165 | 22.45 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20231012 | 100836 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | -200 | 5 | -4.00 | 77100 | 16 | 4.00 | 5100 | 5100 | 4800 | 5750 | 4250 | 5000 | 4818.75 | 0.00 | 0 | 0 | 5406 | 5202 | 4886 | 4682 | 4366 | 5305 | 4785 | 15 | 750 | 500 | 3000 | 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 | ||||
| 105 | 20231012 | 090843 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5750 | 4250 | 5000 | 0.00 | 0.00 | 0 | 0 | 5406 | 5202 | 4886 | 4682 | 4366 | 5305 | 4785 | 15 | 750 | 500 | 3000 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20231011 | 160832 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | -370 | 5 | -6.89 | 1860890 | 400 | 1904.76 | 4900 | 5090 | 4570 | 6170 | 4570 | 5370 | 4652.23 | 0.00 | 0 | 0 | 5616 | 5492 | 5246 | 5122 | 4876 | 5555 | 5185 | 15 | 800 | 500 | 3220 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -31.41 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20231011 | 150836 | 57 | 100.00 | KONEX | N | N | N | N | N | 5050 | -320 | 5 | -5.96 | 1810890 | 390 | 1857.14 | 4900 | 5090 | 4570 | 6170 | 4570 | 5370 | 4643.31 | 0.00 | 0 | 0 | 5616 | 5492 | 5246 | 5122 | 4876 | 5555 | 5185 | 15 | 800 | 500 | 3220 | 10 | 1 | 3014647 | 152 | -6.17 | -2.08 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -30.73 | 4165 | 20230714 | 21.25 | 7000 | -27.86 | 20230508 | 4165 | 21.25 | 20230714 | 7290 | -30.73 | 20221227 | 4165 | 21.25 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20231011 | 140840 | 57 | 100.00 | KONEX | N | N | N | N | N | 5070 | -300 | 5 | -5.59 | 489570 | 105 | 500.00 | 4900 | 5090 | 4570 | 6170 | 4570 | 5370 | 4662.57 | 0.00 | 0 | 0 | 5616 | 5492 | 5246 | 5122 | 4876 | 5555 | 5185 | 15 | 800 | 500 | 3220 | 10 | 1 | 3014647 | 153 | -6.19 | -2.09 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -30.45 | 4165 | 20230714 | 21.73 | 7000 | -27.57 | 20230508 | 4165 | 21.73 | 20230714 | 7290 | -30.45 | 20221227 | 4165 | 21.73 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20231011 | 130829 | 57 | 100.00 | KONEX | N | N | N | N | N | 5070 | -300 | 5 | -5.59 | 489570 | 105 | 500.00 | 4900 | 5090 | 4570 | 6170 | 4570 | 5370 | 4662.57 | 0.00 | 0 | 0 | 5616 | 5492 | 5246 | 5122 | 4876 | 5555 | 5185 | 15 | 800 | 500 | 3220 | 10 | 1 | 3014647 | 153 | -6.19 | -2.09 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -30.45 | 4165 | 20230714 | 21.73 | 7000 | -27.57 | 20230508 | 4165 | 21.73 | 20230714 | 7290 | -30.45 | 20221227 | 4165 | 21.73 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20231011 | 120846 | 57 | 100.00 | KONEX | N | N | N | N | N | 5070 | -300 | 5 | -5.59 | 489570 | 105 | 500.00 | 4900 | 5090 | 4570 | 6170 | 4570 | 5370 | 4662.57 | 0.00 | 0 | 0 | 5616 | 5492 | 5246 | 5122 | 4876 | 5555 | 5185 | 15 | 800 | 500 | 3220 | 10 | 1 | 3014647 | 153 | -6.19 | -2.09 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -30.45 | 4165 | 20230714 | 21.73 | 7000 | -27.57 | 20230508 | 4165 | 21.73 | 20230714 | 7290 | -30.45 | 20221227 | 4165 | 21.73 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20231011 | 110840 | 57 | 100.00 | KONEX | N | N | N | N | N | 5070 | -300 | 5 | -5.59 | 489570 | 105 | 500.00 | 4900 | 5090 | 4570 | 6170 | 4570 | 5370 | 4662.57 | 0.00 | 0 | 0 | 5616 | 5492 | 5246 | 5122 | 4876 | 5555 | 5185 | 15 | 800 | 500 | 3220 | 10 | 1 | 3014647 | 153 | -6.19 | -2.09 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -30.45 | 4165 | 20230714 | 21.73 | 7000 | -27.57 | 20230508 | 4165 | 21.73 | 20230714 | 7290 | -30.45 | 20221227 | 4165 | 21.73 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20231011 | 100833 | 57 | 100.00 | KONEX | N | N | N | N | N | 5070 | -300 | 5 | -5.59 | 489570 | 105 | 500.00 | 4900 | 5090 | 4570 | 6170 | 4570 | 5370 | 4662.57 | 0.00 | 0 | 0 | 5616 | 5492 | 5246 | 5122 | 4876 | 5555 | 5185 | 15 | 800 | 500 | 3220 | 10 | 1 | 3014647 | 153 | -6.19 | -2.09 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -30.45 | 4165 | 20230714 | 21.73 | 7000 | -27.57 | 20230508 | 4165 | 21.73 | 20230714 | 7290 | -30.45 | 20221227 | 4165 | 21.73 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20231011 | 090837 | 57 | 100.00 | KONEX | N | N | N | N | N | 4570 | -800 | 4 | -14.90 | 441350 | 95 | 452.38 | 4900 | 4900 | 4570 | 6170 | 4570 | 5370 | 4645.79 | 0.00 | 0 | 0 | 5616 | 5492 | 5246 | 5122 | 4876 | 5555 | 5185 | 15 | 800 | 500 | 3220 | 5 | 1 | 3014647 | 138 | -5.58 | -1.88 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -37.31 | 4165 | 20230714 | 9.72 | 7000 | -34.71 | 20230508 | 4165 | 9.72 | 20230714 | 7290 | -37.31 | 20221227 | 4165 | 9.72 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20231010 | 161443 | 57 | 100.00 | KONEX | N | N | N | N | N | 5370 | 70 | 2 | 1.32 | 109070 | 21 | 40.38 | 5370 | 5370 | 5000 | 6090 | 4510 | 5300 | 5193.81 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5350 | 4950 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 162 | -6.56 | -2.21 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221005 | -29.34 | 4165 | 20230714 | 28.93 | 7000 | -23.29 | 20230508 | 4165 | 28.93 | 20230714 | 7290 | -26.34 | 20221227 | 4165 | 28.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20231010 | 150825 | 57 | 100.00 | KONEX | N | N | N | N | N | 5370 | 70 | 2 | 1.32 | 109070 | 21 | 40.38 | 5370 | 5370 | 5000 | 6090 | 4510 | 5300 | 5193.81 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5350 | 4950 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 162 | -6.56 | -2.21 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221005 | -29.34 | 4165 | 20230714 | 28.93 | 7000 | -23.29 | 20230508 | 4165 | 28.93 | 20230714 | 7290 | -26.34 | 20221227 | 4165 | 28.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20231010 | 140831 | 57 | 100.00 | KONEX | N | N | N | N | N | 5370 | 70 | 2 | 1.32 | 109070 | 21 | 40.38 | 5370 | 5370 | 5000 | 6090 | 4510 | 5300 | 5193.81 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5350 | 4950 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 162 | -6.56 | -2.21 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221005 | -29.34 | 4165 | 20230714 | 28.93 | 7000 | -23.29 | 20230508 | 4165 | 28.93 | 20230714 | 7290 | -26.34 | 20221227 | 4165 | 28.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20231010 | 130823 | 57 | 100.00 | KONEX | N | N | N | N | N | 5370 | 70 | 2 | 1.32 | 109070 | 21 | 40.38 | 5370 | 5370 | 5000 | 6090 | 4510 | 5300 | 5193.81 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5350 | 4950 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 162 | -6.56 | -2.21 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221005 | -29.34 | 4165 | 20230714 | 28.93 | 7000 | -23.29 | 20230508 | 4165 | 28.93 | 20230714 | 7290 | -26.34 | 20221227 | 4165 | 28.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20231010 | 120822 | 57 | 100.00 | KONEX | N | N | N | N | N | 5370 | 70 | 2 | 1.32 | 109070 | 21 | 40.38 | 5370 | 5370 | 5000 | 6090 | 4510 | 5300 | 5193.81 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5350 | 4950 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 162 | -6.56 | -2.21 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221005 | -29.34 | 4165 | 20230714 | 28.93 | 7000 | -23.29 | 20230508 | 4165 | 28.93 | 20230714 | 7290 | -26.34 | 20221227 | 4165 | 28.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20231010 | 110808 | 57 | 100.00 | KONEX | N | N | N | N | N | 5370 | 70 | 2 | 1.32 | 109070 | 21 | 40.38 | 5370 | 5370 | 5000 | 6090 | 4510 | 5300 | 5193.81 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5350 | 4950 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 162 | -6.56 | -2.21 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221005 | -29.34 | 4165 | 20230714 | 28.93 | 7000 | -23.29 | 20230508 | 4165 | 28.93 | 20230714 | 7290 | -26.34 | 20221227 | 4165 | 28.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20231010 | 100817 | 57 | 100.00 | KONEX | N | N | N | N | N | 5370 | 70 | 2 | 1.32 | 53700 | 10 | 19.23 | 5370 | 5370 | 5370 | 6090 | 4510 | 5300 | 5370.00 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5350 | 4950 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 162 | -6.56 | -2.21 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221005 | -29.34 | 4165 | 20230714 | 28.93 | 7000 | -23.29 | 20230508 | 4165 | 28.93 | 20230714 | 7290 | -26.34 | 20221227 | 4165 | 28.93 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20231010 | 090810 | 57 | 100.00 | KONEX | N | N | N | N | N | 5300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6090 | 4510 | 5300 | 0.00 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5350 | 4950 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 160 | -6.47 | -2.18 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221005 | -30.26 | 4165 | 20230714 | 27.25 | 7000 | -24.29 | 20230508 | 4165 | 27.25 | 20230714 | 7290 | -27.30 | 20221227 | 4165 | 27.25 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20231006 | 160818 | 57 | 100.00 | KONEX | N | N | N | N | N | 5300 | 0 | 3 | 0.00 | 268690 | 52 | 148.57 | 5400 | 5400 | 5000 | 6090 | 4510 | 5300 | 5167.12 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5550 | 5150 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 160 | -6.47 | -2.18 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221004 | -30.26 | 4165 | 20230714 | 27.25 | 7000 | -24.29 | 20230508 | 4165 | 27.25 | 20230714 | 7290 | -27.30 | 20221227 | 4165 | 27.25 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20231006 | 150806 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | -300 | 5 | -5.66 | 162690 | 32 | 91.43 | 5400 | 5400 | 5000 | 6090 | 4510 | 5300 | 5084.06 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5550 | 5150 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221004 | -34.21 | 4165 | 20230714 | 20.05 | 7000 | -28.57 | 20230508 | 4165 | 20.05 | 20230714 | 7290 | -31.41 | 20221227 | 4165 | 20.05 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20231006 | 140808 | 57 | 100.00 | KONEX | N | N | N | N | N | 5290 | -10 | 5 | -0.19 | 112690 | 22 | 62.86 | 5400 | 5400 | 5000 | 6090 | 4510 | 5300 | 5122.27 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5550 | 5150 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 159 | -6.46 | -2.18 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221004 | -30.39 | 4165 | 20230714 | 27.01 | 7000 | -24.43 | 20230508 | 4165 | 27.01 | 20230714 | 7290 | -27.43 | 20221227 | 4165 | 27.01 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20231006 | 130758 | 57 | 100.00 | KONEX | N | N | N | N | N | 5290 | -10 | 5 | -0.19 | 112690 | 22 | 62.86 | 5400 | 5400 | 5000 | 6090 | 4510 | 5300 | 5122.27 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5550 | 5150 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 159 | -6.46 | -2.18 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221004 | -30.39 | 4165 | 20230714 | 27.01 | 7000 | -24.43 | 20230508 | 4165 | 27.01 | 20230714 | 7290 | -27.43 | 20221227 | 4165 | 27.01 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20231006 | 120757 | 57 | 100.00 | KONEX | N | N | N | N | N | 5290 | -10 | 5 | -0.19 | 112690 | 22 | 62.86 | 5400 | 5400 | 5000 | 6090 | 4510 | 5300 | 5122.27 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5550 | 5150 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 159 | -6.46 | -2.18 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221004 | -30.39 | 4165 | 20230714 | 27.01 | 7000 | -24.43 | 20230508 | 4165 | 27.01 | 20230714 | 7290 | -27.43 | 20221227 | 4165 | 27.01 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20231006 | 110750 | 57 | 100.00 | KONEX | N | N | N | N | N | 5290 | -10 | 5 | -0.19 | 112690 | 22 | 62.86 | 5400 | 5400 | 5000 | 6090 | 4510 | 5300 | 5122.27 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5550 | 5150 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 159 | -6.46 | -2.18 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221004 | -30.39 | 4165 | 20230714 | 27.01 | 7000 | -24.43 | 20230508 | 4165 | 27.01 | 20230714 | 7290 | -27.43 | 20221227 | 4165 | 27.01 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20231006 | 100755 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | -100 | 5 | -1.89 | 107400 | 21 | 60.00 | 5400 | 5400 | 5000 | 6090 | 4510 | 5300 | 5114.29 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5550 | 5150 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 157 | -6.35 | -2.14 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221004 | -31.58 | 4165 | 20230714 | 24.85 | 7000 | -25.71 | 20230508 | 4165 | 24.85 | 20230714 | 7290 | -28.67 | 20221227 | 4165 | 24.85 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20231006 | 090751 | 57 | 100.00 | KONEX | N | N | N | N | N | 5400 | 100 | 2 | 1.89 | 5400 | 1 | 2.86 | 5400 | 5400 | 5400 | 6090 | 4510 | 5300 | 5400.00 | 0.00 | 0 | 0 | 5633 | 5466 | 5233 | 5066 | 4833 | 5550 | 5150 | 15 | 790 | 500 | 3180 | 10 | 1 | 3014647 | 163 | -6.59 | -2.22 | 12 | 0.00 | -819.00 | -2430.00 | 7600 | 20221004 | -28.95 | 4165 | 20230714 | 29.65 | 7000 | -22.86 | 20230508 | 4165 | 29.65 | 20230714 | 7290 | -25.93 | 20221227 | 4165 | 29.65 | 20230714 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N |