52 KiB
52 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 | 161246 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 20 | 2 | 0.13 | 4592300 | 302 | 208.28 | 14500 | 15400 | 14500 | 17680 | 13080 | 15380 | 15206.29 | 0.00 | 0 | 0 | 16640 | 16010 | 14760 | 14130 | 12880 | 16325 | 14445 | 11 | 2300 | 500 | 9220 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20231031 | 151258 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | -380 | 5 | -2.47 | 29500 | 2 | 1.38 | 14500 | 15000 | 14500 | 17680 | 13080 | 15380 | 14750.00 | 0.00 | 0 | 0 | 16640 | 16010 | 14760 | 14130 | 12880 | 16325 | 14445 | 11 | 2300 | 500 | 9220 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20231031 | 141308 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | -380 | 5 | -2.47 | 29500 | 2 | 1.38 | 14500 | 15000 | 14500 | 17680 | 13080 | 15380 | 14750.00 | 0.00 | 0 | 0 | 16640 | 16010 | 14760 | 14130 | 12880 | 16325 | 14445 | 11 | 2300 | 500 | 9220 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20231031 | 131257 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | -380 | 5 | -2.47 | 29500 | 2 | 1.38 | 14500 | 15000 | 14500 | 17680 | 13080 | 15380 | 14750.00 | 0.00 | 0 | 0 | 16640 | 16010 | 14760 | 14130 | 12880 | 16325 | 14445 | 11 | 2300 | 500 | 9220 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20231031 | 121259 | 57 | 100.00 | KONEX | N | N | N | N | N | 15380 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17680 | 13080 | 15380 | 0.00 | 0.00 | 0 | 0 | 16640 | 16010 | 14760 | 14130 | 12880 | 16325 | 14445 | 11 | 2300 | 500 | 9220 | 10 | 1 | 2226540 | 342 | -769.00 | -5.96 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.88 | 9800 | 20230710 | 56.94 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20231031 | 111330 | 57 | 100.00 | KONEX | N | N | N | N | N | 15380 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17680 | 13080 | 15380 | 0.00 | 0.00 | 0 | 0 | 16640 | 16010 | 14760 | 14130 | 12880 | 16325 | 14445 | 11 | 2300 | 500 | 9220 | 10 | 1 | 2226540 | 342 | -769.00 | -5.96 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.88 | 9800 | 20230710 | 56.94 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20231031 | 101306 | 57 | 100.00 | KONEX | N | N | N | N | N | 15380 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17680 | 13080 | 15380 | 0.00 | 0.00 | 0 | 0 | 16640 | 16010 | 14760 | 14130 | 12880 | 16325 | 14445 | 11 | 2300 | 500 | 9220 | 10 | 1 | 2226540 | 342 | -769.00 | -5.96 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.88 | 9800 | 20230710 | 56.94 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20231031 | 091309 | 57 | 100.00 | KONEX | N | N | N | N | N | 15380 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17680 | 13080 | 15380 | 0.00 | 0.00 | 0 | 0 | 16640 | 16010 | 14760 | 14130 | 12880 | 16325 | 14445 | 11 | 2300 | 500 | 9220 | 10 | 1 | 2226540 | 342 | -769.00 | -5.96 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.88 | 9800 | 20230710 | 56.94 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20231030 | 161241 | 57 | 100.00 | KONEX | N | N | N | N | N | 15380 | -120 | 5 | -0.77 | 2209960 | 145 | 71.08 | 15350 | 15390 | 13510 | 17820 | 13180 | 15500 | 15241.10 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 342 | -769.00 | -5.96 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.88 | 9800 | 20230710 | 56.94 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20231030 | 151212 | 57 | 100.00 | KONEX | N | N | N | N | N | 15380 | -120 | 5 | -0.77 | 2209960 | 145 | 71.08 | 15350 | 15390 | 13510 | 17820 | 13180 | 15500 | 15241.10 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 342 | -769.00 | -5.96 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.88 | 9800 | 20230710 | 56.94 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 16000 | -3.88 | 20231005 | 9800 | 56.94 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20231030 | 141212 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17820 | 13180 | 15500 | 0.00 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20231030 | 131215 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17820 | 13180 | 15500 | 0.00 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20231030 | 121205 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17820 | 13180 | 15500 | 0.00 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20231030 | 111206 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17820 | 13180 | 15500 | 0.00 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20231030 | 101201 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17820 | 13180 | 15500 | 0.00 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20231030 | 091203 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17820 | 13180 | 15500 | 0.00 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20231027 | 161101 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 50 | 2 | 0.32 | 3115190 | 204 | 50.87 | 14500 | 15500 | 14000 | 17760 | 13140 | 15450 | 15270.54 | 0.00 | 0 | 0 | 16470 | 15960 | 14980 | 14470 | 13490 | 16215 | 14725 | 11 | 2310 | 500 | 9270 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20231027 | 151202 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | -450 | 5 | -2.91 | 3037690 | 199 | 49.63 | 14500 | 15500 | 14000 | 17760 | 13140 | 15450 | 15264.77 | 0.00 | 0 | 0 | 16470 | 15960 | 14980 | 14470 | 13490 | 16215 | 14725 | 11 | 2310 | 500 | 9270 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20231027 | 141201 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 50 | 2 | 0.32 | 464000 | 31 | 7.73 | 14500 | 15500 | 14500 | 17760 | 13140 | 15450 | 14967.74 | 0.00 | 0 | 0 | 16470 | 15960 | 14980 | 14470 | 13490 | 16215 | 14725 | 11 | 2310 | 500 | 9270 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20231027 | 131150 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -950 | 5 | -6.15 | 14500 | 1 | 0.25 | 14500 | 14500 | 14500 | 17760 | 13140 | 15450 | 14500.00 | 0.00 | 0 | 0 | 16470 | 15960 | 14980 | 14470 | 13490 | 16215 | 14725 | 11 | 2310 | 500 | 9270 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20231027 | 121203 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -950 | 5 | -6.15 | 14500 | 1 | 0.25 | 14500 | 14500 | 14500 | 17760 | 13140 | 15450 | 14500.00 | 0.00 | 0 | 0 | 16470 | 15960 | 14980 | 14470 | 13490 | 16215 | 14725 | 11 | 2310 | 500 | 9270 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20231027 | 111210 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -950 | 5 | -6.15 | 14500 | 1 | 0.25 | 14500 | 14500 | 14500 | 17760 | 13140 | 15450 | 14500.00 | 0.00 | 0 | 0 | 16470 | 15960 | 14980 | 14470 | 13490 | 16215 | 14725 | 11 | 2310 | 500 | 9270 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20231027 | 101158 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -950 | 5 | -6.15 | 14500 | 1 | 0.25 | 14500 | 14500 | 14500 | 17760 | 13140 | 15450 | 14500.00 | 0.00 | 0 | 0 | 16470 | 15960 | 14980 | 14470 | 13490 | 16215 | 14725 | 11 | 2310 | 500 | 9270 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20231027 | 091204 | 57 | 100.00 | KONEX | N | N | N | N | N | 15450 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17760 | 13140 | 15450 | 0.00 | 0.00 | 0 | 0 | 16470 | 15960 | 14980 | 14470 | 13490 | 16215 | 14725 | 11 | 2310 | 500 | 9270 | 10 | 1 | 2226540 | 344 | -772.50 | -5.99 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.44 | 9800 | 20230710 | 57.65 | 16000 | -3.44 | 20231005 | 9800 | 57.65 | 20230710 | 16000 | -3.44 | 20231005 | 9800 | 57.65 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20231026 | 161146 | 57 | 100.00 | KONEX | N | N | N | N | N | 15450 | 450 | 2 | 3.00 | 6129500 | 401 | 244.51 | 15000 | 15490 | 14000 | 17250 | 12750 | 15000 | 15285.54 | 0.00 | 0 | 0 | 16866 | 15932 | 14566 | 13632 | 12266 | 15250 | 12950 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 344 | -772.50 | -5.99 | 12 | 0.02 | -20.00 | -2581.00 | 16000 | 20231005 | -3.44 | 9800 | 20230710 | 57.65 | 16000 | -3.44 | 20231005 | 9800 | 57.65 | 20230710 | 16000 | -3.44 | 20231005 | 9800 | 57.65 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20231026 | 151143 | 57 | 100.00 | KONEX | N | N | N | N | N | 15450 | 450 | 2 | 3.00 | 6129500 | 401 | 244.51 | 15000 | 15490 | 14000 | 17250 | 12750 | 15000 | 15285.54 | 0.00 | 0 | 0 | 16866 | 15932 | 14566 | 13632 | 12266 | 15250 | 12950 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 344 | -772.50 | -5.99 | 12 | 0.02 | -20.00 | -2581.00 | 16000 | 20231005 | -3.44 | 9800 | 20230710 | 57.65 | 16000 | -3.44 | 20231005 | 9800 | 57.65 | 20230710 | 16000 | -3.44 | 20231005 | 9800 | 57.65 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20231026 | 141146 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 400 | 2 | 2.67 | 1901300 | 126 | 76.83 | 15000 | 15490 | 14500 | 17250 | 12750 | 15000 | 15089.68 | 0.00 | 0 | 0 | 16866 | 15932 | 14566 | 13632 | 12266 | 15250 | 12950 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20231026 | 131143 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 400 | 2 | 2.67 | 1901300 | 126 | 76.83 | 15000 | 15490 | 14500 | 17250 | 12750 | 15000 | 15089.68 | 0.00 | 0 | 0 | 16866 | 15932 | 14566 | 13632 | 12266 | 15250 | 12950 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20231026 | 121136 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 400 | 2 | 2.67 | 1901300 | 126 | 76.83 | 15000 | 15490 | 14500 | 17250 | 12750 | 15000 | 15089.68 | 0.00 | 0 | 0 | 16866 | 15932 | 14566 | 13632 | 12266 | 15250 | 12950 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20231026 | 111152 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 400 | 2 | 2.67 | 1901300 | 126 | 76.83 | 15000 | 15490 | 14500 | 17250 | 12750 | 15000 | 15089.68 | 0.00 | 0 | 0 | 16866 | 15932 | 14566 | 13632 | 12266 | 15250 | 12950 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20231026 | 101147 | 57 | 100.00 | KONEX | N | N | N | N | N | 15490 | 490 | 2 | 3.27 | 1809800 | 120 | 73.17 | 15000 | 15490 | 15000 | 17250 | 12750 | 15000 | 15081.67 | 0.00 | 0 | 0 | 16866 | 15932 | 14566 | 13632 | 12266 | 15250 | 12950 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 345 | -774.50 | -6.00 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.19 | 9800 | 20230710 | 58.06 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20231026 | 091145 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 16866 | 15932 | 14566 | 13632 | 12266 | 15250 | 12950 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20231025 | 161146 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | -500 | 5 | -3.23 | 2493550 | 164 | 227.78 | 15500 | 15500 | 13200 | 17820 | 13180 | 15500 | 15204.57 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20231025 | 151144 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 0 | 3 | 0.00 | 2315050 | 152 | 211.11 | 15500 | 15500 | 13200 | 17820 | 13180 | 15500 | 15230.59 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20231025 | 141140 | 57 | 100.00 | KONEX | N | N | N | N | N | 15390 | -110 | 5 | -0.71 | 515800 | 35 | 48.61 | 15500 | 15500 | 13200 | 17820 | 13180 | 15500 | 14737.14 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 343 | -769.50 | -5.96 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.81 | 9800 | 20230710 | 57.04 | 16000 | -3.81 | 20231005 | 9800 | 57.04 | 20230710 | 16000 | -3.81 | 20231005 | 9800 | 57.04 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20231025 | 131141 | 57 | 100.00 | KONEX | N | N | N | N | N | 15390 | -110 | 5 | -0.71 | 515800 | 35 | 48.61 | 15500 | 15500 | 13200 | 17820 | 13180 | 15500 | 14737.14 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 343 | -769.50 | -5.96 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.81 | 9800 | 20230710 | 57.04 | 16000 | -3.81 | 20231005 | 9800 | 57.04 | 20230710 | 16000 | -3.81 | 20231005 | 9800 | 57.04 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20231025 | 121145 | 57 | 100.00 | KONEX | N | N | N | N | N | 13200 | -2300 | 5 | -14.84 | 423950 | 29 | 40.28 | 15500 | 15500 | 13200 | 17820 | 13180 | 15500 | 14618.97 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 294 | -660.00 | -5.11 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -17.50 | 9800 | 20230710 | 34.69 | 16000 | -17.50 | 20231005 | 9800 | 34.69 | 20230710 | 16000 | -17.50 | 20231005 | 9800 | 34.69 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20231025 | 111144 | 57 | 100.00 | KONEX | N | N | N | N | N | 13200 | -2300 | 5 | -14.84 | 423950 | 29 | 40.28 | 15500 | 15500 | 13200 | 17820 | 13180 | 15500 | 14618.97 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 294 | -660.00 | -5.11 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -17.50 | 9800 | 20230710 | 34.69 | 16000 | -17.50 | 20231005 | 9800 | 34.69 | 20230710 | 16000 | -17.50 | 20231005 | 9800 | 34.69 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20231025 | 101146 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | -1500 | 5 | -9.68 | 59000 | 4 | 5.56 | 15500 | 15500 | 14000 | 17820 | 13180 | 15500 | 14750.00 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 312 | -700.00 | -5.42 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -12.50 | 9800 | 20230710 | 42.86 | 16000 | -12.50 | 20231005 | 9800 | 42.86 | 20230710 | 16000 | -12.50 | 20231005 | 9800 | 42.86 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20231025 | 091141 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 0 | 3 | 0.00 | 15500 | 1 | 1.39 | 15500 | 15500 | 15500 | 17820 | 13180 | 15500 | 15500.00 | 0.00 | 0 | 0 | 16500 | 16000 | 15000 | 14500 | 13500 | 16250 | 14750 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20231024 | 161114 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 10 | 2 | 0.06 | 1109200 | 72 | 35.64 | 14000 | 15500 | 14000 | 17810 | 13170 | 15490 | 15405.56 | 0.00 | 0 | 0 | 16150 | 15820 | 15160 | 14830 | 14170 | 15985 | 14995 | 11 | 2320 | 500 | 9290 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20231024 | 151134 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | -1490 | 5 | -9.62 | 182050 | 12 | 5.94 | 14000 | 15450 | 14000 | 17810 | 13170 | 15490 | 15170.83 | 0.00 | 0 | 0 | 16150 | 15820 | 15160 | 14830 | 14170 | 15985 | 14995 | 11 | 2320 | 500 | 9290 | 10 | 1 | 2226540 | 312 | -700.00 | -5.42 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -12.50 | 9800 | 20230710 | 42.86 | 16000 | -12.50 | 20231005 | 9800 | 42.86 | 20230710 | 16000 | -12.50 | 20231005 | 9800 | 42.86 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20231024 | 141116 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | -1490 | 5 | -9.62 | 182050 | 12 | 5.94 | 14000 | 15450 | 14000 | 17810 | 13170 | 15490 | 15170.83 | 0.00 | 0 | 0 | 16150 | 15820 | 15160 | 14830 | 14170 | 15985 | 14995 | 11 | 2320 | 500 | 9290 | 10 | 1 | 2226540 | 312 | -700.00 | -5.42 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -12.50 | 9800 | 20230710 | 42.86 | 16000 | -12.50 | 20231005 | 9800 | 42.86 | 20230710 | 16000 | -12.50 | 20231005 | 9800 | 42.86 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20231024 | 131119 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | -1490 | 5 | -9.62 | 182050 | 12 | 5.94 | 14000 | 15450 | 14000 | 17810 | 13170 | 15490 | 15170.83 | 0.00 | 0 | 0 | 16150 | 15820 | 15160 | 14830 | 14170 | 15985 | 14995 | 11 | 2320 | 500 | 9290 | 10 | 1 | 2226540 | 312 | -700.00 | -5.42 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -12.50 | 9800 | 20230710 | 42.86 | 16000 | -12.50 | 20231005 | 9800 | 42.86 | 20230710 | 16000 | -12.50 | 20231005 | 9800 | 42.86 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20231024 | 121133 | 57 | 100.00 | KONEX | N | N | N | N | N | 15450 | -40 | 5 | -0.26 | 168050 | 11 | 5.45 | 14000 | 15450 | 14000 | 17810 | 13170 | 15490 | 15277.27 | 0.00 | 0 | 0 | 16150 | 15820 | 15160 | 14830 | 14170 | 15985 | 14995 | 11 | 2320 | 500 | 9290 | 10 | 1 | 2226540 | 344 | -772.50 | -5.99 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.44 | 9800 | 20230710 | 57.65 | 16000 | -3.44 | 20231005 | 9800 | 57.65 | 20230710 | 16000 | -3.44 | 20231005 | 9800 | 57.65 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20231024 | 111127 | 57 | 100.00 | KONEX | N | N | N | N | N | 15450 | -40 | 5 | -0.26 | 168050 | 11 | 5.45 | 14000 | 15450 | 14000 | 17810 | 13170 | 15490 | 15277.27 | 0.00 | 0 | 0 | 16150 | 15820 | 15160 | 14830 | 14170 | 15985 | 14995 | 11 | 2320 | 500 | 9290 | 10 | 1 | 2226540 | 344 | -772.50 | -5.99 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.44 | 9800 | 20230710 | 57.65 | 16000 | -3.44 | 20231005 | 9800 | 57.65 | 20230710 | 16000 | -3.44 | 20231005 | 9800 | 57.65 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20231024 | 101118 | 57 | 100.00 | KONEX | N | N | N | N | N | 15490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17810 | 13170 | 15490 | 0.00 | 0.00 | 0 | 0 | 16150 | 15820 | 15160 | 14830 | 14170 | 15985 | 14995 | 11 | 2320 | 500 | 9290 | 10 | 1 | 2226540 | 345 | -774.50 | -6.00 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.19 | 9800 | 20230710 | 58.06 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20231024 | 091126 | 57 | 100.00 | KONEX | N | N | N | N | N | 15490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17810 | 13170 | 15490 | 0.00 | 0.00 | 0 | 0 | 16150 | 15820 | 15160 | 14830 | 14170 | 15985 | 14995 | 11 | 2320 | 500 | 9290 | 10 | 1 | 2226540 | 345 | -774.50 | -6.00 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.19 | 9800 | 20230710 | 58.06 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20231023 | 161108 | 57 | 100.00 | KONEX | N | N | N | N | N | 15490 | -10 | 5 | -0.06 | 3087460 | 202 | 288.57 | 15000 | 15490 | 14500 | 17820 | 13180 | 15500 | 15284.46 | 0.00 | 0 | 0 | 15866 | 15682 | 15316 | 15132 | 14766 | 15775 | 15225 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -774.50 | -6.00 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.19 | 9800 | 20230710 | 58.06 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20231023 | 151114 | 57 | 100.00 | KONEX | N | N | N | N | N | 15490 | -10 | 5 | -0.06 | 3087460 | 202 | 288.57 | 15000 | 15490 | 14500 | 17820 | 13180 | 15500 | 15284.46 | 0.00 | 0 | 0 | 15866 | 15682 | 15316 | 15132 | 14766 | 15775 | 15225 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -774.50 | -6.00 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.19 | 9800 | 20230710 | 58.06 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20231023 | 141111 | 57 | 100.00 | KONEX | N | N | N | N | N | 15490 | -10 | 5 | -0.06 | 3087460 | 202 | 288.57 | 15000 | 15490 | 14500 | 17820 | 13180 | 15500 | 15284.46 | 0.00 | 0 | 0 | 15866 | 15682 | 15316 | 15132 | 14766 | 15775 | 15225 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -774.50 | -6.00 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.19 | 9800 | 20230710 | 58.06 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20231023 | 131119 | 57 | 100.00 | KONEX | N | N | N | N | N | 15490 | -10 | 5 | -0.06 | 3087460 | 202 | 288.57 | 15000 | 15490 | 14500 | 17820 | 13180 | 15500 | 15284.46 | 0.00 | 0 | 0 | 15866 | 15682 | 15316 | 15132 | 14766 | 15775 | 15225 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -774.50 | -6.00 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.19 | 9800 | 20230710 | 58.06 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20231023 | 121107 | 57 | 100.00 | KONEX | N | N | N | N | N | 15490 | -10 | 5 | -0.06 | 3087460 | 202 | 288.57 | 15000 | 15490 | 14500 | 17820 | 13180 | 15500 | 15284.46 | 0.00 | 0 | 0 | 15866 | 15682 | 15316 | 15132 | 14766 | 15775 | 15225 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -774.50 | -6.00 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -3.19 | 9800 | 20230710 | 58.06 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 16000 | -3.19 | 20231005 | 9800 | 58.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20231023 | 111106 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -1000 | 5 | -6.45 | 2312960 | 152 | 217.14 | 15000 | 15490 | 14500 | 17820 | 13180 | 15500 | 15216.84 | 0.00 | 0 | 0 | 15866 | 15682 | 15316 | 15132 | 14766 | 15775 | 15225 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20231023 | 101058 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17820 | 13180 | 15500 | 0.00 | 0.00 | 0 | 0 | 15866 | 15682 | 15316 | 15132 | 14766 | 15775 | 15225 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20231023 | 091120 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17820 | 13180 | 15500 | 0.00 | 0.00 | 0 | 0 | 15866 | 15682 | 15316 | 15132 | 14766 | 15775 | 15225 | 11 | 2320 | 500 | 9300 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20231020 | 161102 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 500 | 2 | 3.33 | 1053500 | 70 | 350.00 | 14950 | 15500 | 14950 | 17250 | 12750 | 15000 | 15050.00 | 0.00 | 0 | 0 | 15033 | 15016 | 14983 | 14966 | 14933 | 15025 | 14975 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20231020 | 151101 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 500 | 2 | 3.33 | 1053500 | 70 | 350.00 | 14950 | 15500 | 14950 | 17250 | 12750 | 15000 | 15050.00 | 0.00 | 0 | 0 | 15033 | 15016 | 14983 | 14966 | 14933 | 15025 | 14975 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20231020 | 141113 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 500 | 2 | 3.33 | 1053500 | 70 | 350.00 | 14950 | 15500 | 14950 | 17250 | 12750 | 15000 | 15050.00 | 0.00 | 0 | 0 | 15033 | 15016 | 14983 | 14966 | 14933 | 15025 | 14975 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20231020 | 131044 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 15033 | 15016 | 14983 | 14966 | 14933 | 15025 | 14975 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20231020 | 121055 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 15033 | 15016 | 14983 | 14966 | 14933 | 15025 | 14975 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20231020 | 111105 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 15033 | 15016 | 14983 | 14966 | 14933 | 15025 | 14975 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20231020 | 101057 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 15033 | 15016 | 14983 | 14966 | 14933 | 15025 | 14975 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20231020 | 091054 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 15033 | 15016 | 14983 | 14966 | 14933 | 15025 | 14975 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20231019 | 161054 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 299250 | 20 | 181.82 | 14950 | 15000 | 14950 | 17250 | 12750 | 15000 | 14962.50 | 0.00 | 0 | 0 | 16000 | 15500 | 15000 | 14500 | 14000 | 15750 | 14750 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20231019 | 151040 | 57 | 100.00 | KONEX | N | N | N | N | N | 14950 | -50 | 5 | -0.33 | 224250 | 15 | 136.36 | 14950 | 14950 | 14950 | 17250 | 12750 | 15000 | 14950.00 | 0.00 | 0 | 0 | 16000 | 15500 | 15000 | 14500 | 14000 | 15750 | 14750 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 333 | -747.50 | -5.79 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.56 | 9800 | 20230710 | 52.55 | 16000 | -6.56 | 20231005 | 9800 | 52.55 | 20230710 | 16000 | -6.56 | 20231005 | 9800 | 52.55 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20231019 | 141057 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 16000 | 15500 | 15000 | 14500 | 14000 | 15750 | 14750 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20231019 | 131047 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 16000 | 15500 | 15000 | 14500 | 14000 | 15750 | 14750 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20231019 | 121055 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 16000 | 15500 | 15000 | 14500 | 14000 | 15750 | 14750 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20231019 | 111047 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 16000 | 15500 | 15000 | 14500 | 14000 | 15750 | 14750 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20231019 | 101042 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 16000 | 15500 | 15000 | 14500 | 14000 | 15750 | 14750 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20231019 | 091051 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 16000 | 15500 | 15000 | 14500 | 14000 | 15750 | 14750 | 11 | 2250 | 500 | 9000 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20231018 | 161055 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 700 | 2 | 4.90 | 168500 | 11 | 0.00 | 14500 | 15500 | 14500 | 16440 | 12160 | 14300 | 15318.18 | 0.00 | 0 | 0 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 11 | 2140 | 500 | 8580 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20231018 | 151046 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 700 | 2 | 4.90 | 168500 | 11 | 0.00 | 14500 | 15500 | 14500 | 16440 | 12160 | 14300 | 15318.18 | 0.00 | 0 | 0 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 11 | 2140 | 500 | 8580 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20231018 | 141030 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 700 | 2 | 4.90 | 168500 | 11 | 0.00 | 14500 | 15500 | 14500 | 16440 | 12160 | 14300 | 15318.18 | 0.00 | 0 | 0 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 11 | 2140 | 500 | 8580 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20231018 | 131027 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 700 | 2 | 4.90 | 168500 | 11 | 0.00 | 14500 | 15500 | 14500 | 16440 | 12160 | 14300 | 15318.18 | 0.00 | 0 | 0 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 11 | 2140 | 500 | 8580 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20231018 | 121047 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 700 | 2 | 4.90 | 168500 | 11 | 0.00 | 14500 | 15500 | 14500 | 16440 | 12160 | 14300 | 15318.18 | 0.00 | 0 | 0 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 11 | 2140 | 500 | 8580 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20231018 | 111038 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 1200 | 2 | 8.39 | 153500 | 10 | 0.00 | 14500 | 15500 | 14500 | 16440 | 12160 | 14300 | 15350.00 | 0.00 | 0 | 0 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 11 | 2140 | 500 | 8580 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20231018 | 101051 | 57 | 100.00 | KONEX | N | N | N | N | N | 14300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16440 | 12160 | 14300 | 0.00 | 0.00 | 0 | 0 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 11 | 2140 | 500 | 8580 | 10 | 1 | 2226540 | 318 | -715.00 | -5.54 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.62 | 9800 | 20230710 | 45.92 | 16000 | -10.62 | 20231005 | 9800 | 45.92 | 20230710 | 16000 | -10.62 | 20231005 | 9800 | 45.92 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20231018 | 091032 | 57 | 100.00 | KONEX | N | N | N | N | N | 14300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16440 | 12160 | 14300 | 0.00 | 0.00 | 0 | 0 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 14300 | 11 | 2140 | 500 | 8580 | 10 | 1 | 2226540 | 318 | -715.00 | -5.54 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.62 | 9800 | 20230710 | 45.92 | 16000 | -10.62 | 20231005 | 9800 | 45.92 | 20230710 | 16000 | -10.62 | 20231005 | 9800 | 45.92 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20231017 | 161036 | 57 | 100.00 | KONEX | N | N | N | N | N | 14300 | -50 | 5 | -0.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16500 | 12200 | 14350 | 0.00 | 0.00 | 0 | 0 | 14916 | 14632 | 14066 | 13782 | 13216 | 14775 | 13925 | 11 | 2150 | 500 | 8610 | 10 | 1 | 2226540 | 318 | -715.00 | -5.54 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.62 | 9800 | 20230710 | 45.92 | 16000 | -10.62 | 20231005 | 9800 | 45.92 | 20230710 | 16000 | -10.62 | 20231005 | 9800 | 45.92 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20231017 | 151043 | 57 | 100.00 | KONEX | N | N | N | N | N | 14350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16500 | 12200 | 14350 | 0.00 | 0.00 | 0 | 0 | 14916 | 14632 | 14066 | 13782 | 13216 | 14775 | 13925 | 11 | 2150 | 500 | 8610 | 10 | 1 | 2226540 | 320 | -717.50 | -5.56 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.31 | 9800 | 20230710 | 46.43 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20231017 | 141046 | 57 | 100.00 | KONEX | N | N | N | N | N | 14350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16500 | 12200 | 14350 | 0.00 | 0.00 | 0 | 0 | 14916 | 14632 | 14066 | 13782 | 13216 | 14775 | 13925 | 11 | 2150 | 500 | 8610 | 10 | 1 | 2226540 | 320 | -717.50 | -5.56 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.31 | 9800 | 20230710 | 46.43 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20231017 | 131038 | 57 | 100.00 | KONEX | N | N | N | N | N | 14350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16500 | 12200 | 14350 | 0.00 | 0.00 | 0 | 0 | 14916 | 14632 | 14066 | 13782 | 13216 | 14775 | 13925 | 11 | 2150 | 500 | 8610 | 10 | 1 | 2226540 | 320 | -717.50 | -5.56 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.31 | 9800 | 20230710 | 46.43 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20231017 | 121043 | 57 | 100.00 | KONEX | N | N | N | N | N | 14350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16500 | 12200 | 14350 | 0.00 | 0.00 | 0 | 0 | 14916 | 14632 | 14066 | 13782 | 13216 | 14775 | 13925 | 11 | 2150 | 500 | 8610 | 10 | 1 | 2226540 | 320 | -717.50 | -5.56 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.31 | 9800 | 20230710 | 46.43 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20231017 | 111031 | 57 | 100.00 | KONEX | N | N | N | N | N | 14350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16500 | 12200 | 14350 | 0.00 | 0.00 | 0 | 0 | 14916 | 14632 | 14066 | 13782 | 13216 | 14775 | 13925 | 11 | 2150 | 500 | 8610 | 10 | 1 | 2226540 | 320 | -717.50 | -5.56 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.31 | 9800 | 20230710 | 46.43 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20231017 | 101023 | 57 | 100.00 | KONEX | N | N | N | N | N | 14350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16500 | 12200 | 14350 | 0.00 | 0.00 | 0 | 0 | 14916 | 14632 | 14066 | 13782 | 13216 | 14775 | 13925 | 11 | 2150 | 500 | 8610 | 10 | 1 | 2226540 | 320 | -717.50 | -5.56 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.31 | 9800 | 20230710 | 46.43 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20231017 | 091036 | 57 | 100.00 | KONEX | N | N | N | N | N | 14350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16500 | 12200 | 14350 | 0.00 | 0.00 | 0 | 0 | 14916 | 14632 | 14066 | 13782 | 13216 | 14775 | 13925 | 11 | 2150 | 500 | 8610 | 10 | 1 | 2226540 | 320 | -717.50 | -5.56 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.31 | 9800 | 20230710 | 46.43 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20231016 | 161032 | 57 | 100.00 | KONEX | N | N | N | N | N | 14350 | -150 | 5 | -1.03 | 871040 | 61 | 59.80 | 13500 | 14350 | 13500 | 16670 | 12330 | 14500 | 14279.34 | 0.00 | 0 | 0 | 14833 | 14666 | 14333 | 14166 | 13833 | 14750 | 14250 | 11 | 2170 | 500 | 8700 | 10 | 1 | 2226540 | 320 | -717.50 | -5.56 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.31 | 9800 | 20230710 | 46.43 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 16000 | -10.31 | 20231005 | 9800 | 46.43 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20231016 | 151033 | 57 | 100.00 | KONEX | N | N | N | N | N | 14250 | -250 | 5 | -1.72 | 155990 | 11 | 10.78 | 13500 | 14250 | 13500 | 16670 | 12330 | 14500 | 14180.91 | 0.00 | 0 | 0 | 14833 | 14666 | 14333 | 14166 | 13833 | 14750 | 14250 | 11 | 2170 | 500 | 8700 | 10 | 1 | 2226540 | 317 | -712.50 | -5.52 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.94 | 9800 | 20230710 | 45.41 | 16000 | -10.94 | 20231005 | 9800 | 45.41 | 20230710 | 16000 | -10.94 | 20231005 | 9800 | 45.41 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20231016 | 141035 | 57 | 100.00 | KONEX | N | N | N | N | N | 14250 | -250 | 5 | -1.72 | 155990 | 11 | 10.78 | 13500 | 14250 | 13500 | 16670 | 12330 | 14500 | 14180.91 | 0.00 | 0 | 0 | 14833 | 14666 | 14333 | 14166 | 13833 | 14750 | 14250 | 11 | 2170 | 500 | 8700 | 10 | 1 | 2226540 | 317 | -712.50 | -5.52 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.94 | 9800 | 20230710 | 45.41 | 16000 | -10.94 | 20231005 | 9800 | 45.41 | 20230710 | 16000 | -10.94 | 20231005 | 9800 | 45.41 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20231016 | 131026 | 57 | 100.00 | KONEX | N | N | N | N | N | 14250 | -250 | 5 | -1.72 | 155990 | 11 | 10.78 | 13500 | 14250 | 13500 | 16670 | 12330 | 14500 | 14180.91 | 0.00 | 0 | 0 | 14833 | 14666 | 14333 | 14166 | 13833 | 14750 | 14250 | 11 | 2170 | 500 | 8700 | 10 | 1 | 2226540 | 317 | -712.50 | -5.52 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -10.94 | 9800 | 20230710 | 45.41 | 16000 | -10.94 | 20231005 | 9800 | 45.41 | 20230710 | 16000 | -10.94 | 20231005 | 9800 | 45.41 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20231016 | 121028 | 57 | 100.00 | KONEX | N | N | N | N | N | 13500 | -1000 | 5 | -6.90 | 13500 | 1 | 0.98 | 13500 | 13500 | 13500 | 16670 | 12330 | 14500 | 13500.00 | 0.00 | 0 | 0 | 14833 | 14666 | 14333 | 14166 | 13833 | 14750 | 14250 | 11 | 2170 | 500 | 8700 | 10 | 1 | 2226540 | 301 | -675.00 | -5.23 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -15.62 | 9800 | 20230710 | 37.76 | 16000 | -15.62 | 20231005 | 9800 | 37.76 | 20230710 | 16000 | -15.62 | 20231005 | 9800 | 37.76 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20231016 | 111022 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 14833 | 14666 | 14333 | 14166 | 13833 | 14750 | 14250 | 11 | 2170 | 500 | 8700 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20231016 | 101015 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 14833 | 14666 | 14333 | 14166 | 13833 | 14750 | 14250 | 11 | 2170 | 500 | 8700 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20231016 | 091018 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 14833 | 14666 | 14333 | 14166 | 13833 | 14750 | 14250 | 11 | 2170 | 500 | 8700 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20231012 | 161052 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -480 | 5 | -3.20 | 113480 | 8 | 16.67 | 12740 | 15000 | 12740 | 17220 | 12740 | 14980 | 14185.00 | 0.00 | 0 | 0 | 17186 | 16082 | 14396 | 13292 | 11606 | 15240 | 12450 | 11 | 2240 | 500 | 8980 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20231012 | 151026 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -480 | 5 | -3.20 | 113480 | 8 | 16.67 | 12740 | 15000 | 12740 | 17220 | 12740 | 14980 | 14185.00 | 0.00 | 0 | 0 | 17186 | 16082 | 14396 | 13292 | 11606 | 15240 | 12450 | 11 | 2240 | 500 | 8980 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20231012 | 141028 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -480 | 5 | -3.20 | 113480 | 8 | 16.67 | 12740 | 15000 | 12740 | 17220 | 12740 | 14980 | 14185.00 | 0.00 | 0 | 0 | 17186 | 16082 | 14396 | 13292 | 11606 | 15240 | 12450 | 11 | 2240 | 500 | 8980 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20231012 | 131028 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -480 | 5 | -3.20 | 113480 | 8 | 16.67 | 12740 | 15000 | 12740 | 17220 | 12740 | 14980 | 14185.00 | 0.00 | 0 | 0 | 17186 | 16082 | 14396 | 13292 | 11606 | 15240 | 12450 | 11 | 2240 | 500 | 8980 | 10 | 1 | 2226540 | 323 | -725.00 | -5.62 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -9.38 | 9800 | 20230710 | 47.96 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 16000 | -9.38 | 20231005 | 9800 | 47.96 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20231012 | 121039 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 20 | 2 | 0.13 | 98980 | 7 | 14.58 | 12740 | 15000 | 12740 | 17220 | 12740 | 14980 | 14140.00 | 0.00 | 0 | 0 | 17186 | 16082 | 14396 | 13292 | 11606 | 15240 | 12450 | 11 | 2240 | 500 | 8980 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20231012 | 111037 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 20 | 2 | 0.13 | 98980 | 7 | 14.58 | 12740 | 15000 | 12740 | 17220 | 12740 | 14980 | 14140.00 | 0.00 | 0 | 0 | 17186 | 16082 | 14396 | 13292 | 11606 | 15240 | 12450 | 11 | 2240 | 500 | 8980 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20231012 | 101029 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 20 | 2 | 0.13 | 98980 | 7 | 14.58 | 12740 | 15000 | 12740 | 17220 | 12740 | 14980 | 14140.00 | 0.00 | 0 | 0 | 17186 | 16082 | 14396 | 13292 | 11606 | 15240 | 12450 | 11 | 2240 | 500 | 8980 | 10 | 1 | 2226540 | 334 | -750.00 | -5.81 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.25 | 9800 | 20230710 | 53.06 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 16000 | -6.25 | 20231005 | 9800 | 53.06 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20231012 | 091037 | 57 | 100.00 | KONEX | N | N | N | N | N | 12740 | -2240 | 4 | -14.95 | 25480 | 2 | 4.17 | 12740 | 12740 | 12740 | 17220 | 12740 | 14980 | 12740.00 | 0.00 | 0 | 0 | 17186 | 16082 | 14396 | 13292 | 11606 | 15240 | 12450 | 11 | 2240 | 500 | 8980 | 10 | 1 | 2226540 | 284 | -637.00 | -4.94 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -20.38 | 9800 | 20230710 | 30.00 | 16000 | -20.38 | 20231005 | 9800 | 30.00 | 20230710 | 16000 | -20.38 | 20231005 | 9800 | 30.00 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20231011 | 161024 | 57 | 100.00 | KONEX | N | N | N | N | N | 14980 | 30 | 2 | 0.20 | 707000 | 48 | 38.40 | 15000 | 15500 | 12710 | 17190 | 12710 | 14950 | 14729.17 | 0.00 | 0 | 0 | 16183 | 15566 | 14333 | 13716 | 12483 | 15875 | 14025 | 11 | 2240 | 500 | 8970 | 10 | 1 | 2226540 | 334 | -749.00 | -5.80 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.38 | 9800 | 20230710 | 52.86 | 16000 | -6.38 | 20231005 | 9800 | 52.86 | 20230710 | 16000 | -6.38 | 20231005 | 9800 | 52.86 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20231011 | 151031 | 57 | 100.00 | KONEX | N | N | N | N | N | 14980 | 30 | 2 | 0.20 | 707000 | 48 | 38.40 | 15000 | 15500 | 12710 | 17190 | 12710 | 14950 | 14729.17 | 0.00 | 0 | 0 | 16183 | 15566 | 14333 | 13716 | 12483 | 15875 | 14025 | 11 | 2240 | 500 | 8970 | 10 | 1 | 2226540 | 334 | -749.00 | -5.80 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.38 | 9800 | 20230710 | 52.86 | 16000 | -6.38 | 20231005 | 9800 | 52.86 | 20230710 | 16000 | -6.38 | 20231005 | 9800 | 52.86 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20231011 | 141033 | 57 | 100.00 | KONEX | N | N | N | N | N | 14980 | 30 | 2 | 0.20 | 707000 | 48 | 38.40 | 15000 | 15500 | 12710 | 17190 | 12710 | 14950 | 14729.17 | 0.00 | 0 | 0 | 16183 | 15566 | 14333 | 13716 | 12483 | 15875 | 14025 | 11 | 2240 | 500 | 8970 | 10 | 1 | 2226540 | 334 | -749.00 | -5.80 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.38 | 9800 | 20230710 | 52.86 | 16000 | -6.38 | 20231005 | 9800 | 52.86 | 20230710 | 16000 | -6.38 | 20231005 | 9800 | 52.86 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20231011 | 131022 | 57 | 100.00 | KONEX | N | N | N | N | N | 14980 | 30 | 2 | 0.20 | 707000 | 48 | 38.40 | 15000 | 15500 | 12710 | 17190 | 12710 | 14950 | 14729.17 | 0.00 | 0 | 0 | 16183 | 15566 | 14333 | 13716 | 12483 | 15875 | 14025 | 11 | 2240 | 500 | 8970 | 10 | 1 | 2226540 | 334 | -749.00 | -5.80 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -6.38 | 9800 | 20230710 | 52.86 | 16000 | -6.38 | 20231005 | 9800 | 52.86 | 20230710 | 16000 | -6.38 | 20231005 | 9800 | 52.86 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20231011 | 121041 | 57 | 100.00 | KONEX | N | N | N | N | N | 12710 | -2240 | 4 | -14.98 | 557680 | 38 | 30.40 | 15000 | 15500 | 12710 | 17190 | 12710 | 14950 | 14675.79 | 0.00 | 0 | 0 | 16183 | 15566 | 14333 | 13716 | 12483 | 15875 | 14025 | 11 | 2240 | 500 | 8970 | 10 | 1 | 2226540 | 283 | -635.50 | -4.92 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -20.56 | 9800 | 20230710 | 29.69 | 16000 | -20.56 | 20231005 | 9800 | 29.69 | 20230710 | 16000 | -20.56 | 20231005 | 9800 | 29.69 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20231011 | 111034 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 550 | 2 | 3.68 | 429500 | 28 | 22.40 | 15000 | 15500 | 14000 | 17190 | 12710 | 14950 | 15339.29 | 0.00 | 0 | 0 | 16183 | 15566 | 14333 | 13716 | 12483 | 15875 | 14025 | 11 | 2240 | 500 | 8970 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20231011 | 101028 | 57 | 100.00 | KONEX | N | N | N | N | N | 15500 | 550 | 2 | 3.68 | 429500 | 28 | 22.40 | 15000 | 15500 | 14000 | 17190 | 12710 | 14950 | 15339.29 | 0.00 | 0 | 0 | 16183 | 15566 | 14333 | 13716 | 12483 | 15875 | 14025 | 11 | 2240 | 500 | 8970 | 10 | 1 | 2226540 | 345 | -775.00 | -6.01 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.12 | 9800 | 20230710 | 58.16 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 16000 | -3.12 | 20231005 | 9800 | 58.16 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20231011 | 091030 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | -950 | 5 | -6.35 | 168500 | 11 | 8.80 | 15000 | 15500 | 14000 | 17190 | 12710 | 14950 | 15318.18 | 0.00 | 0 | 0 | 16183 | 15566 | 14333 | 13716 | 12483 | 15875 | 14025 | 11 | 2240 | 500 | 8970 | 10 | 1 | 2226540 | 312 | -700.00 | -5.42 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -12.50 | 9800 | 20230710 | 42.86 | 16000 | -12.50 | 20231005 | 9800 | 42.86 | 20230710 | 16000 | -12.50 | 20231005 | 9800 | 42.86 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20231010 | 161635 | 57 | 100.00 | KONEX | N | N | N | N | N | 14950 | -450 | 5 | -2.92 | 1757750 | 125 | 1388.89 | 13100 | 14950 | 13100 | 17710 | 13090 | 15400 | 14062.00 | 0.00 | 0 | 0 | 16933 | 16166 | 14633 | 13866 | 12333 | 16550 | 14250 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 333 | -747.50 | -5.79 | 12 | 0.01 | -20.00 | -2581.00 | 16000 | 20231005 | -6.56 | 9800 | 20230710 | 52.55 | 16000 | -6.56 | 20231005 | 9800 | 52.55 | 20230710 | 16000 | -6.56 | 20231005 | 9800 | 52.55 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20231010 | 151016 | 57 | 100.00 | KONEX | N | N | N | N | N | 13100 | -2300 | 5 | -14.94 | 786000 | 60 | 666.67 | 13100 | 13100 | 13100 | 17710 | 13090 | 15400 | 13100.00 | 0.00 | 0 | 0 | 16933 | 16166 | 14633 | 13866 | 12333 | 16550 | 14250 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 292 | -655.00 | -5.08 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -18.12 | 9800 | 20230710 | 33.67 | 16000 | -18.12 | 20231005 | 9800 | 33.67 | 20230710 | 16000 | -18.12 | 20231005 | 9800 | 33.67 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20231010 | 141023 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17710 | 13090 | 15400 | 0.00 | 0.00 | 0 | 0 | 16933 | 16166 | 14633 | 13866 | 12333 | 16550 | 14250 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20231010 | 131016 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17710 | 13090 | 15400 | 0.00 | 0.00 | 0 | 0 | 16933 | 16166 | 14633 | 13866 | 12333 | 16550 | 14250 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20231010 | 121013 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17710 | 13090 | 15400 | 0.00 | 0.00 | 0 | 0 | 16933 | 16166 | 14633 | 13866 | 12333 | 16550 | 14250 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20231010 | 110954 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17710 | 13090 | 15400 | 0.00 | 0.00 | 0 | 0 | 16933 | 16166 | 14633 | 13866 | 12333 | 16550 | 14250 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20231010 | 101005 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17710 | 13090 | 15400 | 0.00 | 0.00 | 0 | 0 | 16933 | 16166 | 14633 | 13866 | 12333 | 16550 | 14250 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20231010 | 090959 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17710 | 13090 | 15400 | 0.00 | 0.00 | 0 | 0 | 16933 | 16166 | 14633 | 13866 | 12333 | 16550 | 14250 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20231006 | 161007 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 132080 | 9 | 18.75 | 14500 | 15400 | 13100 | 17710 | 13090 | 15400 | 14675.56 | 0.00 | 0 | 0 | 17680 | 16540 | 14860 | 13720 | 12040 | 15700 | 12880 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20231006 | 150952 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 132080 | 9 | 18.75 | 14500 | 15400 | 13100 | 17710 | 13090 | 15400 | 14675.56 | 0.00 | 0 | 0 | 17680 | 16540 | 14860 | 13720 | 12040 | 15700 | 12880 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20231006 | 140955 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 132080 | 9 | 18.75 | 14500 | 15400 | 13100 | 17710 | 13090 | 15400 | 14675.56 | 0.00 | 0 | 0 | 17680 | 16540 | 14860 | 13720 | 12040 | 15700 | 12880 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20231006 | 130943 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 132080 | 9 | 18.75 | 14500 | 15400 | 13100 | 17710 | 13090 | 15400 | 14675.56 | 0.00 | 0 | 0 | 17680 | 16540 | 14860 | 13720 | 12040 | 15700 | 12880 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20231006 | 120943 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 132080 | 9 | 18.75 | 14500 | 15400 | 13100 | 17710 | 13090 | 15400 | 14675.56 | 0.00 | 0 | 0 | 17680 | 16540 | 14860 | 13720 | 12040 | 15700 | 12880 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20231006 | 110934 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 132080 | 9 | 18.75 | 14500 | 15400 | 13100 | 17710 | 13090 | 15400 | 14675.56 | 0.00 | 0 | 0 | 17680 | 16540 | 14860 | 13720 | 12040 | 15700 | 12880 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20231006 | 100942 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 132080 | 9 | 18.75 | 14500 | 15400 | 13100 | 17710 | 13090 | 15400 | 14675.56 | 0.00 | 0 | 0 | 17680 | 16540 | 14860 | 13720 | 12040 | 15700 | 12880 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20231006 | 090933 | 57 | 100.00 | KONEX | N | N | N | N | N | 15400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17710 | 13090 | 15400 | 0.00 | 0.00 | 0 | 0 | 17680 | 16540 | 14860 | 13720 | 12040 | 15700 | 12880 | 11 | 2310 | 500 | 9240 | 10 | 1 | 2226540 | 343 | -770.00 | -5.97 | 12 | 0.00 | -20.00 | -2581.00 | 16000 | 20231005 | -3.75 | 9800 | 20230710 | 57.14 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 16000 | -3.75 | 20231005 | 9800 | 57.14 | 20230710 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N |