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 | 161316 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | 0 | 3 | 0.00 | 32080 | 3 | 1.49 | 11090 | 11090 | 10490 | 12070 | 8930 | 10500 | 10693.33 | 0.00 | 0 | 0 | 11373 | 10936 | 10123 | 9686 | 8873 | 11155 | 9905 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 9000 | 20231027 | 16.67 | 30000 | -65.00 | 20230731 | 9000 | 16.67 | 20231027 | 30000 | -65.00 | 20230731 | 9000 | 16.67 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20231031 | 151328 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | 0 | 3 | 0.00 | 32080 | 3 | 1.49 | 11090 | 11090 | 10490 | 12070 | 8930 | 10500 | 10693.33 | 0.00 | 0 | 0 | 11373 | 10936 | 10123 | 9686 | 8873 | 11155 | 9905 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 9000 | 20231027 | 16.67 | 30000 | -65.00 | 20230731 | 9000 | 16.67 | 20231027 | 30000 | -65.00 | 20230731 | 9000 | 16.67 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20231031 | 141338 | 57 | 100.00 | KONEX | N | N | N | N | N | 11090 | 590 | 2 | 5.62 | 11090 | 1 | 0.50 | 11090 | 11090 | 11090 | 12070 | 8930 | 10500 | 11090.00 | 0.00 | 0 | 0 | 11373 | 10936 | 10123 | 9686 | 8873 | 11155 | 9905 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 255 | -6.43 | 5.30 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.03 | 9000 | 20231027 | 23.22 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20231031 | 131326 | 57 | 100.00 | KONEX | N | N | N | N | N | 11090 | 590 | 2 | 5.62 | 11090 | 1 | 0.50 | 11090 | 11090 | 11090 | 12070 | 8930 | 10500 | 11090.00 | 0.00 | 0 | 0 | 11373 | 10936 | 10123 | 9686 | 8873 | 11155 | 9905 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 255 | -6.43 | 5.30 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.03 | 9000 | 20231027 | 23.22 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20231031 | 121329 | 57 | 100.00 | KONEX | N | N | N | N | N | 11090 | 590 | 2 | 5.62 | 11090 | 1 | 0.50 | 11090 | 11090 | 11090 | 12070 | 8930 | 10500 | 11090.00 | 0.00 | 0 | 0 | 11373 | 10936 | 10123 | 9686 | 8873 | 11155 | 9905 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 255 | -6.43 | 5.30 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.03 | 9000 | 20231027 | 23.22 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20231031 | 111400 | 57 | 100.00 | KONEX | N | N | N | N | N | 11090 | 590 | 2 | 5.62 | 11090 | 1 | 0.50 | 11090 | 11090 | 11090 | 12070 | 8930 | 10500 | 11090.00 | 0.00 | 0 | 0 | 11373 | 10936 | 10123 | 9686 | 8873 | 11155 | 9905 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 255 | -6.43 | 5.30 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.03 | 9000 | 20231027 | 23.22 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20231031 | 101336 | 57 | 100.00 | KONEX | N | N | N | N | N | 11090 | 590 | 2 | 5.62 | 11090 | 1 | 0.50 | 11090 | 11090 | 11090 | 12070 | 8930 | 10500 | 11090.00 | 0.00 | 0 | 0 | 11373 | 10936 | 10123 | 9686 | 8873 | 11155 | 9905 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 255 | -6.43 | 5.30 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.03 | 9000 | 20231027 | 23.22 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20231031 | 091339 | 57 | 100.00 | KONEX | N | N | N | N | N | 11090 | 590 | 2 | 5.62 | 11090 | 1 | 0.50 | 11090 | 11090 | 11090 | 12070 | 8930 | 10500 | 11090.00 | 0.00 | 0 | 0 | 11373 | 10936 | 10123 | 9686 | 8873 | 11155 | 9905 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 255 | -6.43 | 5.30 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.03 | 9000 | 20231027 | 23.22 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 30000 | -63.03 | 20230731 | 9000 | 23.22 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20231030 | 161310 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | -390 | 5 | -3.58 | 1982990 | 201 | 150.00 | 9990 | 10560 | 9310 | 12520 | 9260 | 10890 | 9865.62 | 0.00 | 0 | 0 | 12643 | 11766 | 10383 | 9506 | 8123 | 11075 | 8815 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 9000 | 20231027 | 16.67 | 30000 | -65.00 | 20230731 | 9000 | 16.67 | 20231027 | 30000 | -65.00 | 20230731 | 9000 | 16.67 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20231030 | 151239 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | -390 | 5 | -3.58 | 1982990 | 201 | 150.00 | 9990 | 10560 | 9310 | 12520 | 9260 | 10890 | 9865.62 | 0.00 | 0 | 0 | 12643 | 11766 | 10383 | 9506 | 8123 | 11075 | 8815 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 9000 | 20231027 | 16.67 | 30000 | -65.00 | 20230731 | 9000 | 16.67 | 20231027 | 30000 | -65.00 | 20230731 | 9000 | 16.67 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20231030 | 141240 | 57 | 100.00 | KONEX | N | N | N | N | N | 10560 | -330 | 5 | -3.03 | 1038900 | 100 | 74.63 | 9990 | 10560 | 9990 | 12520 | 9260 | 10890 | 10389.00 | 0.00 | 0 | 0 | 12643 | 11766 | 10383 | 9506 | 8123 | 11075 | 8815 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2297504 | 243 | -6.12 | 5.05 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -64.80 | 9000 | 20231027 | 17.33 | 30000 | -64.80 | 20230731 | 9000 | 17.33 | 20231027 | 30000 | -64.80 | 20230731 | 9000 | 17.33 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20231030 | 131243 | 57 | 100.00 | KONEX | N | N | N | N | N | 10890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12520 | 9260 | 10890 | 0.00 | 0.00 | 0 | 0 | 12643 | 11766 | 10383 | 9506 | 8123 | 11075 | 8815 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2297504 | 250 | -6.31 | 5.21 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.70 | 9000 | 20231027 | 21.00 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20231030 | 121232 | 57 | 100.00 | KONEX | N | N | N | N | N | 10890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12520 | 9260 | 10890 | 0.00 | 0.00 | 0 | 0 | 12643 | 11766 | 10383 | 9506 | 8123 | 11075 | 8815 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2297504 | 250 | -6.31 | 5.21 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.70 | 9000 | 20231027 | 21.00 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20231030 | 111233 | 57 | 100.00 | KONEX | N | N | N | N | N | 10890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12520 | 9260 | 10890 | 0.00 | 0.00 | 0 | 0 | 12643 | 11766 | 10383 | 9506 | 8123 | 11075 | 8815 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2297504 | 250 | -6.31 | 5.21 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.70 | 9000 | 20231027 | 21.00 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20231030 | 101228 | 57 | 100.00 | KONEX | N | N | N | N | N | 10890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12520 | 9260 | 10890 | 0.00 | 0.00 | 0 | 0 | 12643 | 11766 | 10383 | 9506 | 8123 | 11075 | 8815 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2297504 | 250 | -6.31 | 5.21 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.70 | 9000 | 20231027 | 21.00 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20231030 | 091230 | 57 | 100.00 | KONEX | N | N | N | N | N | 10890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12520 | 9260 | 10890 | 0.00 | 0.00 | 0 | 0 | 12643 | 11766 | 10383 | 9506 | 8123 | 11075 | 8815 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2297504 | 250 | -6.31 | 5.21 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.70 | 9000 | 20231027 | 21.00 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20231027 | 161124 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 10890 | 900 | 2 | 9.01 | 1226430 | 134 | 32.21 | 11260 | 11260 | 9000 | 11480 | 8500 | 9990 | 9152.46 | 0.00 | 0 | 0 | 10623 | 10306 | 9973 | 9656 | 9323 | 10465 | 9815 | 11 | 1490 | 500 | 5990 | 10 | 1 | 2297504 | 250 | -6.31 | 5.21 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.70 | 9000 | 20231027 | 21.00 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20231027 | 151229 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 10890 | 900 | 2 | 9.01 | 1226430 | 134 | 32.21 | 11260 | 11260 | 9000 | 11480 | 8500 | 9990 | 9152.46 | 0.00 | 0 | 0 | 10623 | 10306 | 9973 | 9656 | 9323 | 10465 | 9815 | 11 | 1490 | 500 | 5990 | 10 | 1 | 2297504 | 250 | -6.31 | 5.21 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.70 | 9000 | 20231027 | 21.00 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20231027 | 141229 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 10890 | 900 | 2 | 9.01 | 1226430 | 134 | 32.21 | 11260 | 11260 | 9000 | 11480 | 8500 | 9990 | 9152.46 | 0.00 | 0 | 0 | 10623 | 10306 | 9973 | 9656 | 9323 | 10465 | 9815 | 11 | 1490 | 500 | 5990 | 10 | 1 | 2297504 | 250 | -6.31 | 5.21 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.70 | 9000 | 20231027 | 21.00 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 30000 | -63.70 | 20230731 | 9000 | 21.00 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20231027 | 131217 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 11000 | 1010 | 2 | 10.11 | 31260 | 3 | 0.72 | 11260 | 11260 | 9000 | 11480 | 8500 | 9990 | 10420.00 | 0.00 | 0 | 0 | 10623 | 10306 | 9973 | 9656 | 9323 | 10465 | 9815 | 11 | 1490 | 500 | 5990 | 10 | 1 | 2297504 | 253 | -6.38 | 5.26 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.33 | 9000 | 20231027 | 22.22 | 30000 | -63.33 | 20230731 | 9000 | 22.22 | 20231027 | 30000 | -63.33 | 20230731 | 9000 | 22.22 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20231027 | 121230 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 11000 | 1010 | 2 | 10.11 | 31260 | 3 | 0.72 | 11260 | 11260 | 9000 | 11480 | 8500 | 9990 | 10420.00 | 0.00 | 0 | 0 | 10623 | 10306 | 9973 | 9656 | 9323 | 10465 | 9815 | 11 | 1490 | 500 | 5990 | 10 | 1 | 2297504 | 253 | -6.38 | 5.26 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.33 | 9000 | 20231027 | 22.22 | 30000 | -63.33 | 20230731 | 9000 | 22.22 | 20231027 | 30000 | -63.33 | 20230731 | 9000 | 22.22 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20231027 | 111237 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 11000 | 1010 | 2 | 10.11 | 31260 | 3 | 0.72 | 11260 | 11260 | 9000 | 11480 | 8500 | 9990 | 10420.00 | 0.00 | 0 | 0 | 10623 | 10306 | 9973 | 9656 | 9323 | 10465 | 9815 | 11 | 1490 | 500 | 5990 | 10 | 1 | 2297504 | 253 | -6.38 | 5.26 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.33 | 9000 | 20231027 | 22.22 | 30000 | -63.33 | 20230731 | 9000 | 22.22 | 20231027 | 30000 | -63.33 | 20230731 | 9000 | 22.22 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20231027 | 101224 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 11000 | 1010 | 2 | 10.11 | 31260 | 3 | 0.72 | 11260 | 11260 | 9000 | 11480 | 8500 | 9990 | 10420.00 | 0.00 | 0 | 0 | 10623 | 10306 | 9973 | 9656 | 9323 | 10465 | 9815 | 11 | 1490 | 500 | 5990 | 10 | 1 | 2297504 | 253 | -6.38 | 5.26 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.33 | 9000 | 20231027 | 22.22 | 30000 | -63.33 | 20230731 | 9000 | 22.22 | 20231027 | 30000 | -63.33 | 20230731 | 9000 | 22.22 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20231027 | 091231 | 57 | 100.00 | KONEX | N | N | N | N | N | 11260 | 1270 | 2 | 12.71 | 11260 | 1 | 0.24 | 11260 | 11260 | 11260 | 11480 | 8500 | 9990 | 11260.00 | 0.00 | 0 | 0 | 10623 | 10306 | 9973 | 9656 | 9323 | 10465 | 9815 | 11 | 1490 | 500 | 5990 | 10 | 1 | 2297504 | 259 | -6.53 | 5.38 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -62.47 | 9240 | 20230919 | 21.86 | 30000 | -62.47 | 20230731 | 9240 | 21.86 | 20230919 | 30000 | -62.47 | 20230731 | 9240 | 21.86 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20231026 | 161212 | 57 | 100.00 | KONEX | N | N | N | N | N | 9990 | -1340 | 5 | -11.83 | 4074220 | 416 | 411.88 | 9650 | 10290 | 9640 | 13020 | 9640 | 11330 | 9793.80 | 0.00 | 0 | 0 | 12216 | 11772 | 10886 | 10442 | 9556 | 11995 | 10665 | 11 | 1690 | 500 | 6790 | 10 | 1 | 2297504 | 230 | -5.79 | 4.78 | 12 | 0.02 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.70 | 9240 | 20230919 | 8.12 | 30000 | -66.70 | 20230731 | 9240 | 8.12 | 20230919 | 30000 | -66.70 | 20230731 | 9240 | 8.12 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20231026 | 151209 | 57 | 100.00 | KONEX | N | N | N | N | N | 9890 | -1440 | 5 | -12.71 | 3347450 | 343 | 339.60 | 9650 | 10290 | 9640 | 13020 | 9640 | 11330 | 9759.33 | 0.00 | 0 | 0 | 12216 | 11772 | 10886 | 10442 | 9556 | 11995 | 10665 | 11 | 1690 | 500 | 6790 | 10 | 1 | 2297504 | 227 | -5.73 | 4.73 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -67.03 | 9240 | 20230919 | 7.03 | 30000 | -67.03 | 20230731 | 9240 | 7.03 | 20230919 | 30000 | -67.03 | 20230731 | 9240 | 7.03 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20231026 | 141212 | 57 | 100.00 | KONEX | N | N | N | N | N | 9640 | -1690 | 4 | -14.92 | 2507580 | 258 | 255.45 | 9650 | 10290 | 9640 | 13020 | 9640 | 11330 | 9719.30 | 0.00 | 0 | 0 | 12216 | 11772 | 10886 | 10442 | 9556 | 11995 | 10665 | 11 | 1690 | 500 | 6790 | 10 | 1 | 2297504 | 221 | -5.59 | 4.61 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -67.87 | 9240 | 20230919 | 4.33 | 30000 | -67.87 | 20230731 | 9240 | 4.33 | 20230919 | 30000 | -67.87 | 20230731 | 9240 | 4.33 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20231026 | 131209 | 57 | 100.00 | KONEX | N | N | N | N | N | 10290 | -1040 | 5 | -9.18 | 1147830 | 119 | 117.82 | 9650 | 10290 | 9640 | 13020 | 9640 | 11330 | 9645.63 | 0.00 | 0 | 0 | 12216 | 11772 | 10886 | 10442 | 9556 | 11995 | 10665 | 11 | 1690 | 500 | 6790 | 10 | 1 | 2297504 | 236 | -5.97 | 4.92 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.70 | 9240 | 20230919 | 11.36 | 30000 | -65.70 | 20230731 | 9240 | 11.36 | 20230919 | 30000 | -65.70 | 20230731 | 9240 | 11.36 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20231026 | 121202 | 57 | 100.00 | KONEX | N | N | N | N | N | 10290 | -1040 | 5 | -9.18 | 1147830 | 119 | 117.82 | 9650 | 10290 | 9640 | 13020 | 9640 | 11330 | 9645.63 | 0.00 | 0 | 0 | 12216 | 11772 | 10886 | 10442 | 9556 | 11995 | 10665 | 11 | 1690 | 500 | 6790 | 10 | 1 | 2297504 | 236 | -5.97 | 4.92 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.70 | 9240 | 20230919 | 11.36 | 30000 | -65.70 | 20230731 | 9240 | 11.36 | 20230919 | 30000 | -65.70 | 20230731 | 9240 | 11.36 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20231026 | 111219 | 57 | 100.00 | KONEX | N | N | N | N | N | 11330 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13020 | 9640 | 11330 | 0.00 | 0.00 | 0 | 0 | 12216 | 11772 | 10886 | 10442 | 9556 | 11995 | 10665 | 11 | 1690 | 500 | 6790 | 10 | 1 | 2297504 | 260 | -6.57 | 5.42 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -62.23 | 9240 | 20230919 | 22.62 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20231026 | 101214 | 57 | 100.00 | KONEX | N | N | N | N | N | 11330 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13020 | 9640 | 11330 | 0.00 | 0.00 | 0 | 0 | 12216 | 11772 | 10886 | 10442 | 9556 | 11995 | 10665 | 11 | 1690 | 500 | 6790 | 10 | 1 | 2297504 | 260 | -6.57 | 5.42 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -62.23 | 9240 | 20230919 | 22.62 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20231026 | 091211 | 57 | 100.00 | KONEX | N | N | N | N | N | 11330 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13020 | 9640 | 11330 | 0.00 | 0.00 | 0 | 0 | 12216 | 11772 | 10886 | 10442 | 9556 | 11995 | 10665 | 11 | 1690 | 500 | 6790 | 10 | 1 | 2297504 | 260 | -6.57 | 5.42 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -62.23 | 9240 | 20230919 | 22.62 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20231025 | 161213 | 57 | 100.00 | KONEX | N | N | N | N | N | 11330 | -110 | 5 | -0.96 | 1011330 | 101 | 57.39 | 10000 | 11330 | 10000 | 13150 | 9730 | 11440 | 10013.17 | 0.00 | 0 | 0 | 12366 | 11902 | 10976 | 10512 | 9586 | 12135 | 10745 | 11 | 1710 | 500 | 6860 | 10 | 1 | 2297504 | 260 | -6.57 | 5.42 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -62.23 | 9240 | 20230919 | 22.62 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20231025 | 151210 | 57 | 100.00 | KONEX | N | N | N | N | N | 11330 | -110 | 5 | -0.96 | 1011330 | 101 | 57.39 | 10000 | 11330 | 10000 | 13150 | 9730 | 11440 | 10013.17 | 0.00 | 0 | 0 | 12366 | 11902 | 10976 | 10512 | 9586 | 12135 | 10745 | 11 | 1710 | 500 | 6860 | 10 | 1 | 2297504 | 260 | -6.57 | 5.42 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -62.23 | 9240 | 20230919 | 22.62 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20231025 | 141206 | 57 | 100.00 | KONEX | N | N | N | N | N | 11330 | -110 | 5 | -0.96 | 1011330 | 101 | 57.39 | 10000 | 11330 | 10000 | 13150 | 9730 | 11440 | 10013.17 | 0.00 | 0 | 0 | 12366 | 11902 | 10976 | 10512 | 9586 | 12135 | 10745 | 11 | 1710 | 500 | 6860 | 10 | 1 | 2297504 | 260 | -6.57 | 5.42 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -62.23 | 9240 | 20230919 | 22.62 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20231025 | 131207 | 57 | 100.00 | KONEX | N | N | N | N | N | 11330 | -110 | 5 | -0.96 | 1011330 | 101 | 57.39 | 10000 | 11330 | 10000 | 13150 | 9730 | 11440 | 10013.17 | 0.00 | 0 | 0 | 12366 | 11902 | 10976 | 10512 | 9586 | 12135 | 10745 | 11 | 1710 | 500 | 6860 | 10 | 1 | 2297504 | 260 | -6.57 | 5.42 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -62.23 | 9240 | 20230919 | 22.62 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20231025 | 121211 | 57 | 100.00 | KONEX | N | N | N | N | N | 11330 | -110 | 5 | -0.96 | 1011330 | 101 | 57.39 | 10000 | 11330 | 10000 | 13150 | 9730 | 11440 | 10013.17 | 0.00 | 0 | 0 | 12366 | 11902 | 10976 | 10512 | 9586 | 12135 | 10745 | 11 | 1710 | 500 | 6860 | 10 | 1 | 2297504 | 260 | -6.57 | 5.42 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -62.23 | 9240 | 20230919 | 22.62 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 30000 | -62.23 | 20230731 | 9240 | 22.62 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20231025 | 111211 | 57 | 100.00 | KONEX | N | N | N | N | N | 11440 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13150 | 9730 | 11440 | 0.00 | 0.00 | 0 | 0 | 12366 | 11902 | 10976 | 10512 | 9586 | 12135 | 10745 | 11 | 1710 | 500 | 6860 | 10 | 1 | 2297504 | 263 | -6.63 | 5.47 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -61.87 | 9240 | 20230919 | 23.81 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20231025 | 101212 | 57 | 100.00 | KONEX | N | N | N | N | N | 11440 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13150 | 9730 | 11440 | 0.00 | 0.00 | 0 | 0 | 12366 | 11902 | 10976 | 10512 | 9586 | 12135 | 10745 | 11 | 1710 | 500 | 6860 | 10 | 1 | 2297504 | 263 | -6.63 | 5.47 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -61.87 | 9240 | 20230919 | 23.81 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20231025 | 091207 | 57 | 100.00 | KONEX | N | N | N | N | N | 11440 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13150 | 9730 | 11440 | 0.00 | 0.00 | 0 | 0 | 12366 | 11902 | 10976 | 10512 | 9586 | 12135 | 10745 | 11 | 1710 | 500 | 6860 | 10 | 1 | 2297504 | 263 | -6.63 | 5.47 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -61.87 | 9240 | 20230919 | 23.81 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20231024 | 161139 | 57 | 100.00 | KONEX | N | N | N | N | N | 11440 | -360 | 5 | -3.05 | 1911690 | 176 | 382.61 | 11440 | 11440 | 10050 | 13570 | 10030 | 11800 | 10861.88 | 0.00 | 0 | 0 | 12940 | 12370 | 11230 | 10660 | 9520 | 12655 | 10945 | 11 | 1770 | 500 | 7080 | 10 | 1 | 2297504 | 263 | -6.63 | 5.47 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -61.87 | 9240 | 20230919 | 23.81 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20231024 | 151159 | 57 | 100.00 | KONEX | N | N | N | N | N | 11440 | -360 | 5 | -3.05 | 1911690 | 176 | 382.61 | 11440 | 11440 | 10050 | 13570 | 10030 | 11800 | 10861.88 | 0.00 | 0 | 0 | 12940 | 12370 | 11230 | 10660 | 9520 | 12655 | 10945 | 11 | 1770 | 500 | 7080 | 10 | 1 | 2297504 | 263 | -6.63 | 5.47 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -61.87 | 9240 | 20230919 | 23.81 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20231024 | 141141 | 57 | 100.00 | KONEX | N | N | N | N | N | 11440 | -360 | 5 | -3.05 | 366080 | 32 | 69.57 | 11440 | 11440 | 11440 | 13570 | 10030 | 11800 | 11440.00 | 0.00 | 0 | 0 | 12940 | 12370 | 11230 | 10660 | 9520 | 12655 | 10945 | 11 | 1770 | 500 | 7080 | 10 | 1 | 2297504 | 263 | -6.63 | 5.47 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -61.87 | 9240 | 20230919 | 23.81 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 30000 | -61.87 | 20230731 | 9240 | 23.81 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20231024 | 131145 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13570 | 10030 | 11800 | 0.00 | 0.00 | 0 | 0 | 12940 | 12370 | 11230 | 10660 | 9520 | 12655 | 10945 | 11 | 1770 | 500 | 7080 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20231024 | 121158 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13570 | 10030 | 11800 | 0.00 | 0.00 | 0 | 0 | 12940 | 12370 | 11230 | 10660 | 9520 | 12655 | 10945 | 11 | 1770 | 500 | 7080 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20231024 | 111153 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13570 | 10030 | 11800 | 0.00 | 0.00 | 0 | 0 | 12940 | 12370 | 11230 | 10660 | 9520 | 12655 | 10945 | 11 | 1770 | 500 | 7080 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20231024 | 101143 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13570 | 10030 | 11800 | 0.00 | 0.00 | 0 | 0 | 12940 | 12370 | 11230 | 10660 | 9520 | 12655 | 10945 | 11 | 1770 | 500 | 7080 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20231024 | 091151 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13570 | 10030 | 11800 | 0.00 | 0.00 | 0 | 0 | 12940 | 12370 | 11230 | 10660 | 9520 | 12655 | 10945 | 11 | 1770 | 500 | 7080 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20231023 | 161133 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | -70 | 5 | -0.59 | 466960 | 46 | 2300.00 | 10200 | 11800 | 10090 | 13650 | 10090 | 11870 | 10151.30 | 0.00 | 0 | 0 | 12976 | 12422 | 11316 | 10762 | 9656 | 12700 | 11040 | 11 | 1780 | 500 | 7120 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20231023 | 151139 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | -70 | 5 | -0.59 | 466960 | 46 | 2300.00 | 10200 | 11800 | 10090 | 13650 | 10090 | 11870 | 10151.30 | 0.00 | 0 | 0 | 12976 | 12422 | 11316 | 10762 | 9656 | 12700 | 11040 | 11 | 1780 | 500 | 7120 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20231023 | 141136 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | -70 | 5 | -0.59 | 466960 | 46 | 2300.00 | 10200 | 11800 | 10090 | 13650 | 10090 | 11870 | 10151.30 | 0.00 | 0 | 0 | 12976 | 12422 | 11316 | 10762 | 9656 | 12700 | 11040 | 11 | 1780 | 500 | 7120 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20231023 | 131144 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | -70 | 5 | -0.59 | 466960 | 46 | 2300.00 | 10200 | 11800 | 10090 | 13650 | 10090 | 11870 | 10151.30 | 0.00 | 0 | 0 | 12976 | 12422 | 11316 | 10762 | 9656 | 12700 | 11040 | 11 | 1780 | 500 | 7120 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20231023 | 121132 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | -70 | 5 | -0.59 | 466960 | 46 | 2300.00 | 10200 | 11800 | 10090 | 13650 | 10090 | 11870 | 10151.30 | 0.00 | 0 | 0 | 12976 | 12422 | 11316 | 10762 | 9656 | 12700 | 11040 | 11 | 1780 | 500 | 7120 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20231023 | 111131 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | -70 | 5 | -0.59 | 466960 | 46 | 2300.00 | 10200 | 11800 | 10090 | 13650 | 10090 | 11870 | 10151.30 | 0.00 | 0 | 0 | 12976 | 12422 | 11316 | 10762 | 9656 | 12700 | 11040 | 11 | 1780 | 500 | 7120 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20231023 | 101123 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | -70 | 5 | -0.59 | 466960 | 46 | 2300.00 | 10200 | 11800 | 10090 | 13650 | 10090 | 11870 | 10151.30 | 0.00 | 0 | 0 | 12976 | 12422 | 11316 | 10762 | 9656 | 12700 | 11040 | 11 | 1780 | 500 | 7120 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20231023 | 091145 | 57 | 100.00 | KONEX | N | N | N | N | N | 11800 | -70 | 5 | -0.59 | 466960 | 46 | 2300.00 | 10200 | 11800 | 10090 | 13650 | 10090 | 11870 | 10151.30 | 0.00 | 0 | 0 | 12976 | 12422 | 11316 | 10762 | 9656 | 12700 | 11040 | 11 | 1780 | 500 | 7120 | 10 | 1 | 2297504 | 271 | -6.84 | 5.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.67 | 9240 | 20230919 | 27.71 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 30000 | -60.67 | 20230731 | 9240 | 27.71 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20231020 | 161126 | 57 | 100.00 | KONEX | N | N | N | N | N | 11870 | -70 | 5 | -0.59 | 22080 | 2 | 1.80 | 10210 | 11870 | 10210 | 13730 | 10150 | 11940 | 11040.00 | 0.00 | 0 | 0 | 13526 | 12732 | 11666 | 10872 | 9806 | 13130 | 11270 | 11 | 1790 | 500 | 7160 | 10 | 1 | 2297504 | 273 | -6.88 | 5.67 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.43 | 9240 | 20230919 | 28.46 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20231020 | 151124 | 57 | 100.00 | KONEX | N | N | N | N | N | 11870 | -70 | 5 | -0.59 | 22080 | 2 | 1.80 | 10210 | 11870 | 10210 | 13730 | 10150 | 11940 | 11040.00 | 0.00 | 0 | 0 | 13526 | 12732 | 11666 | 10872 | 9806 | 13130 | 11270 | 11 | 1790 | 500 | 7160 | 10 | 1 | 2297504 | 273 | -6.88 | 5.67 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.43 | 9240 | 20230919 | 28.46 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20231020 | 141138 | 57 | 100.00 | KONEX | N | N | N | N | N | 11870 | -70 | 5 | -0.59 | 22080 | 2 | 1.80 | 10210 | 11870 | 10210 | 13730 | 10150 | 11940 | 11040.00 | 0.00 | 0 | 0 | 13526 | 12732 | 11666 | 10872 | 9806 | 13130 | 11270 | 11 | 1790 | 500 | 7160 | 10 | 1 | 2297504 | 273 | -6.88 | 5.67 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.43 | 9240 | 20230919 | 28.46 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20231020 | 131107 | 57 | 100.00 | KONEX | N | N | N | N | N | 11870 | -70 | 5 | -0.59 | 22080 | 2 | 1.80 | 10210 | 11870 | 10210 | 13730 | 10150 | 11940 | 11040.00 | 0.00 | 0 | 0 | 13526 | 12732 | 11666 | 10872 | 9806 | 13130 | 11270 | 11 | 1790 | 500 | 7160 | 10 | 1 | 2297504 | 273 | -6.88 | 5.67 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.43 | 9240 | 20230919 | 28.46 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20231020 | 121119 | 57 | 100.00 | KONEX | N | N | N | N | N | 11870 | -70 | 5 | -0.59 | 22080 | 2 | 1.80 | 10210 | 11870 | 10210 | 13730 | 10150 | 11940 | 11040.00 | 0.00 | 0 | 0 | 13526 | 12732 | 11666 | 10872 | 9806 | 13130 | 11270 | 11 | 1790 | 500 | 7160 | 10 | 1 | 2297504 | 273 | -6.88 | 5.67 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.43 | 9240 | 20230919 | 28.46 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20231020 | 111130 | 57 | 100.00 | KONEX | N | N | N | N | N | 11870 | -70 | 5 | -0.59 | 22080 | 2 | 1.80 | 10210 | 11870 | 10210 | 13730 | 10150 | 11940 | 11040.00 | 0.00 | 0 | 0 | 13526 | 12732 | 11666 | 10872 | 9806 | 13130 | 11270 | 11 | 1790 | 500 | 7160 | 10 | 1 | 2297504 | 273 | -6.88 | 5.67 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.43 | 9240 | 20230919 | 28.46 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20231020 | 101121 | 57 | 100.00 | KONEX | N | N | N | N | N | 11870 | -70 | 5 | -0.59 | 22080 | 2 | 1.80 | 10210 | 11870 | 10210 | 13730 | 10150 | 11940 | 11040.00 | 0.00 | 0 | 0 | 13526 | 12732 | 11666 | 10872 | 9806 | 13130 | 11270 | 11 | 1790 | 500 | 7160 | 10 | 1 | 2297504 | 273 | -6.88 | 5.67 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.43 | 9240 | 20230919 | 28.46 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20231020 | 091117 | 57 | 100.00 | KONEX | N | N | N | N | N | 11870 | -70 | 5 | -0.59 | 22080 | 2 | 1.80 | 10210 | 11870 | 10210 | 13730 | 10150 | 11940 | 11040.00 | 0.00 | 0 | 0 | 13526 | 12732 | 11666 | 10872 | 9806 | 13130 | 11270 | 11 | 1790 | 500 | 7160 | 10 | 1 | 2297504 | 273 | -6.88 | 5.67 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.43 | 9240 | 20230919 | 28.46 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 30000 | -60.43 | 20230731 | 9240 | 28.46 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20231019 | 161118 | 57 | 100.00 | KONEX | N | N | N | N | N | 11940 | -530 | 5 | -4.25 | 1253980 | 111 | 87.40 | 10670 | 12460 | 10600 | 14340 | 10600 | 12470 | 11297.12 | 0.00 | 0 | 0 | 13983 | 13226 | 11713 | 10956 | 9443 | 13605 | 11335 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 274 | -6.92 | 5.71 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.20 | 9240 | 20230919 | 29.22 | 30000 | -60.20 | 20230731 | 9240 | 29.22 | 20230919 | 30000 | -60.20 | 20230731 | 9240 | 29.22 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20231019 | 151104 | 57 | 100.00 | KONEX | N | N | N | N | N | 11940 | -530 | 5 | -4.25 | 1253980 | 111 | 87.40 | 10670 | 12460 | 10600 | 14340 | 10600 | 12470 | 11297.12 | 0.00 | 0 | 0 | 13983 | 13226 | 11713 | 10956 | 9443 | 13605 | 11335 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 274 | -6.92 | 5.71 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.20 | 9240 | 20230919 | 29.22 | 30000 | -60.20 | 20230731 | 9240 | 29.22 | 20230919 | 30000 | -60.20 | 20230731 | 9240 | 29.22 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20231019 | 141120 | 57 | 100.00 | KONEX | N | N | N | N | N | 11940 | -530 | 5 | -4.25 | 1253980 | 111 | 87.40 | 10670 | 12460 | 10600 | 14340 | 10600 | 12470 | 11297.12 | 0.00 | 0 | 0 | 13983 | 13226 | 11713 | 10956 | 9443 | 13605 | 11335 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 274 | -6.92 | 5.71 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.20 | 9240 | 20230919 | 29.22 | 30000 | -60.20 | 20230731 | 9240 | 29.22 | 20230919 | 30000 | -60.20 | 20230731 | 9240 | 29.22 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20231019 | 131110 | 57 | 100.00 | KONEX | N | N | N | N | N | 10630 | -1840 | 5 | -14.76 | 1242040 | 110 | 86.61 | 10670 | 12460 | 10600 | 14340 | 10600 | 12470 | 11291.27 | 0.00 | 0 | 0 | 13983 | 13226 | 11713 | 10956 | 9443 | 13605 | 11335 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 244 | -6.16 | 5.08 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -64.57 | 9240 | 20230919 | 15.04 | 30000 | -64.57 | 20230731 | 9240 | 15.04 | 20230919 | 30000 | -64.57 | 20230731 | 9240 | 15.04 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20231019 | 121118 | 57 | 100.00 | KONEX | N | N | N | N | N | 11970 | -500 | 5 | -4.01 | 1135740 | 100 | 78.74 | 10670 | 12460 | 10600 | 14340 | 10600 | 12470 | 11357.40 | 0.00 | 0 | 0 | 13983 | 13226 | 11713 | 10956 | 9443 | 13605 | 11335 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 275 | -6.94 | 5.72 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.10 | 9240 | 20230919 | 29.55 | 30000 | -60.10 | 20230731 | 9240 | 29.55 | 20230919 | 30000 | -60.10 | 20230731 | 9240 | 29.55 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20231019 | 111110 | 57 | 100.00 | KONEX | N | N | N | N | N | 11980 | -490 | 5 | -3.93 | 805110 | 69 | 54.33 | 10670 | 12460 | 10660 | 14340 | 10600 | 12470 | 11668.26 | 0.00 | 0 | 0 | 13983 | 13226 | 11713 | 10956 | 9443 | 13605 | 11335 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 275 | -6.94 | 5.73 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.07 | 9240 | 20230919 | 29.65 | 30000 | -60.07 | 20230731 | 9240 | 29.65 | 20230919 | 30000 | -60.07 | 20230731 | 9240 | 29.65 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20231019 | 101107 | 57 | 100.00 | KONEX | N | N | N | N | N | 11980 | -490 | 5 | -3.93 | 205710 | 19 | 14.96 | 10670 | 12460 | 10660 | 14340 | 10600 | 12470 | 10826.84 | 0.00 | 0 | 0 | 13983 | 13226 | 11713 | 10956 | 9443 | 13605 | 11335 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 275 | -6.94 | 5.73 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.07 | 9240 | 20230919 | 29.65 | 30000 | -60.07 | 20230731 | 9240 | 29.65 | 20230919 | 30000 | -60.07 | 20230731 | 9240 | 29.65 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20231019 | 091114 | 57 | 100.00 | KONEX | N | N | N | N | N | 11980 | -490 | 5 | -3.93 | 205710 | 19 | 14.96 | 10670 | 12460 | 10660 | 14340 | 10600 | 12470 | 10826.84 | 0.00 | 0 | 0 | 13983 | 13226 | 11713 | 10956 | 9443 | 13605 | 11335 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 275 | -6.94 | 5.73 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.07 | 9240 | 20230919 | 29.65 | 30000 | -60.07 | 20230731 | 9240 | 29.65 | 20230919 | 30000 | -60.07 | 20230731 | 9240 | 29.65 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20231018 | 161119 | 57 | 100.00 | KONEX | N | N | N | N | N | 12470 | 470 | 2 | 3.92 | 1396530 | 127 | 135.11 | 10200 | 12470 | 10200 | 13800 | 10200 | 12000 | 10996.30 | 0.00 | 0 | 0 | 14293 | 13146 | 11323 | 10176 | 8353 | 12235 | 9265 | 11 | 1800 | 500 | 7200 | 10 | 1 | 2297504 | 286 | -7.23 | 5.96 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.43 | 9240 | 20230919 | 34.96 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20231018 | 151110 | 57 | 100.00 | KONEX | N | N | N | N | N | 11990 | -10 | 5 | -0.08 | 676770 | 66 | 70.21 | 10200 | 11990 | 10200 | 13800 | 10200 | 12000 | 10254.09 | 0.00 | 0 | 0 | 14293 | 13146 | 11323 | 10176 | 8353 | 12235 | 9265 | 11 | 1800 | 500 | 7200 | 10 | 1 | 2297504 | 275 | -6.95 | 5.73 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.03 | 9240 | 20230919 | 29.76 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20231018 | 141054 | 57 | 100.00 | KONEX | N | N | N | N | N | 11990 | -10 | 5 | -0.08 | 676770 | 66 | 70.21 | 10200 | 11990 | 10200 | 13800 | 10200 | 12000 | 10254.09 | 0.00 | 0 | 0 | 14293 | 13146 | 11323 | 10176 | 8353 | 12235 | 9265 | 11 | 1800 | 500 | 7200 | 10 | 1 | 2297504 | 275 | -6.95 | 5.73 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.03 | 9240 | 20230919 | 29.76 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20231018 | 131051 | 57 | 100.00 | KONEX | N | N | N | N | N | 11990 | -10 | 5 | -0.08 | 676770 | 66 | 70.21 | 10200 | 11990 | 10200 | 13800 | 10200 | 12000 | 10254.09 | 0.00 | 0 | 0 | 14293 | 13146 | 11323 | 10176 | 8353 | 12235 | 9265 | 11 | 1800 | 500 | 7200 | 10 | 1 | 2297504 | 275 | -6.95 | 5.73 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.03 | 9240 | 20230919 | 29.76 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20231018 | 121111 | 57 | 100.00 | KONEX | N | N | N | N | N | 11990 | -10 | 5 | -0.08 | 676770 | 66 | 70.21 | 10200 | 11990 | 10200 | 13800 | 10200 | 12000 | 10254.09 | 0.00 | 0 | 0 | 14293 | 13146 | 11323 | 10176 | 8353 | 12235 | 9265 | 11 | 1800 | 500 | 7200 | 10 | 1 | 2297504 | 275 | -6.95 | 5.73 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.03 | 9240 | 20230919 | 29.76 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20231018 | 111102 | 57 | 100.00 | KONEX | N | N | N | N | N | 11990 | -10 | 5 | -0.08 | 676770 | 66 | 70.21 | 10200 | 11990 | 10200 | 13800 | 10200 | 12000 | 10254.09 | 0.00 | 0 | 0 | 14293 | 13146 | 11323 | 10176 | 8353 | 12235 | 9265 | 11 | 1800 | 500 | 7200 | 10 | 1 | 2297504 | 275 | -6.95 | 5.73 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.03 | 9240 | 20230919 | 29.76 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20231018 | 101114 | 57 | 100.00 | KONEX | N | N | N | N | N | 11990 | -10 | 5 | -0.08 | 676770 | 66 | 70.21 | 10200 | 11990 | 10200 | 13800 | 10200 | 12000 | 10254.09 | 0.00 | 0 | 0 | 14293 | 13146 | 11323 | 10176 | 8353 | 12235 | 9265 | 11 | 1800 | 500 | 7200 | 10 | 1 | 2297504 | 275 | -6.95 | 5.73 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.03 | 9240 | 20230919 | 29.76 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20231018 | 091054 | 57 | 100.00 | KONEX | N | N | N | N | N | 11990 | -10 | 5 | -0.08 | 676770 | 66 | 70.21 | 10200 | 11990 | 10200 | 13800 | 10200 | 12000 | 10254.09 | 0.00 | 0 | 0 | 14293 | 13146 | 11323 | 10176 | 8353 | 12235 | 9265 | 11 | 1800 | 500 | 7200 | 10 | 1 | 2297504 | 275 | -6.95 | 5.73 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.03 | 9240 | 20230919 | 29.76 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 30000 | -60.03 | 20230731 | 9240 | 29.76 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20231017 | 161059 | 57 | 100.00 | KONEX | N | N | N | N | N | 12000 | 1040 | 2 | 9.49 | 910920 | 94 | 67.63 | 12470 | 12470 | 9500 | 12600 | 9320 | 10960 | 9690.64 | 0.00 | 0 | 0 | 13473 | 12216 | 11203 | 9946 | 8933 | 11710 | 9440 | 11 | 1640 | 500 | 6570 | 10 | 1 | 2297504 | 276 | -6.96 | 5.74 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.00 | 9240 | 20230919 | 29.87 | 30000 | -60.00 | 20230731 | 9240 | 29.87 | 20230919 | 30000 | -60.00 | 20230731 | 9240 | 29.87 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20231017 | 151107 | 57 | 100.00 | KONEX | N | N | N | N | N | 12000 | 1040 | 2 | 9.49 | 910920 | 94 | 67.63 | 12470 | 12470 | 9500 | 12600 | 9320 | 10960 | 9690.64 | 0.00 | 0 | 0 | 13473 | 12216 | 11203 | 9946 | 8933 | 11710 | 9440 | 11 | 1640 | 500 | 6570 | 10 | 1 | 2297504 | 276 | -6.96 | 5.74 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.00 | 9240 | 20230919 | 29.87 | 30000 | -60.00 | 20230731 | 9240 | 29.87 | 20230919 | 30000 | -60.00 | 20230731 | 9240 | 29.87 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20231017 | 141108 | 57 | 100.00 | KONEX | N | N | N | N | N | 12000 | 1040 | 2 | 9.49 | 910920 | 94 | 67.63 | 12470 | 12470 | 9500 | 12600 | 9320 | 10960 | 9690.64 | 0.00 | 0 | 0 | 13473 | 12216 | 11203 | 9946 | 8933 | 11710 | 9440 | 11 | 1640 | 500 | 6570 | 10 | 1 | 2297504 | 276 | -6.96 | 5.74 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.00 | 9240 | 20230919 | 29.87 | 30000 | -60.00 | 20230731 | 9240 | 29.87 | 20230919 | 30000 | -60.00 | 20230731 | 9240 | 29.87 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20231017 | 131100 | 57 | 100.00 | KONEX | N | N | N | N | N | 12000 | 1040 | 2 | 9.49 | 910920 | 94 | 67.63 | 12470 | 12470 | 9500 | 12600 | 9320 | 10960 | 9690.64 | 0.00 | 0 | 0 | 13473 | 12216 | 11203 | 9946 | 8933 | 11710 | 9440 | 11 | 1640 | 500 | 6570 | 10 | 1 | 2297504 | 276 | -6.96 | 5.74 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.00 | 9240 | 20230919 | 29.87 | 30000 | -60.00 | 20230731 | 9240 | 29.87 | 20230919 | 30000 | -60.00 | 20230731 | 9240 | 29.87 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20231017 | 121105 | 57 | 100.00 | KONEX | N | N | N | N | N | 12000 | 1040 | 2 | 9.49 | 910920 | 94 | 67.63 | 12470 | 12470 | 9500 | 12600 | 9320 | 10960 | 9690.64 | 0.00 | 0 | 0 | 13473 | 12216 | 11203 | 9946 | 8933 | 11710 | 9440 | 11 | 1640 | 500 | 6570 | 10 | 1 | 2297504 | 276 | -6.96 | 5.74 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.00 | 9240 | 20230919 | 29.87 | 30000 | -60.00 | 20230731 | 9240 | 29.87 | 20230919 | 30000 | -60.00 | 20230731 | 9240 | 29.87 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20231017 | 111054 | 57 | 100.00 | KONEX | N | N | N | N | N | 11930 | 970 | 2 | 8.85 | 72120 | 6 | 4.32 | 12470 | 12470 | 11930 | 12600 | 9320 | 10960 | 12020.00 | 0.00 | 0 | 0 | 13473 | 12216 | 11203 | 9946 | 8933 | 11710 | 9440 | 11 | 1640 | 500 | 6570 | 10 | 1 | 2297504 | 274 | -6.92 | 5.70 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.23 | 9240 | 20230919 | 29.11 | 30000 | -60.23 | 20230731 | 9240 | 29.11 | 20230919 | 30000 | -60.23 | 20230731 | 9240 | 29.11 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20231017 | 101045 | 57 | 100.00 | KONEX | N | N | N | N | N | 12470 | 1510 | 2 | 13.78 | 12470 | 1 | 0.72 | 12470 | 12470 | 12470 | 12600 | 9320 | 10960 | 12470.00 | 0.00 | 0 | 0 | 13473 | 12216 | 11203 | 9946 | 8933 | 11710 | 9440 | 11 | 1640 | 500 | 6570 | 10 | 1 | 2297504 | 286 | -7.23 | 5.96 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.43 | 9240 | 20230919 | 34.96 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20231017 | 091100 | 57 | 100.00 | KONEX | N | N | N | N | N | 12470 | 1510 | 2 | 13.78 | 12470 | 1 | 0.72 | 12470 | 12470 | 12470 | 12600 | 9320 | 10960 | 12470.00 | 0.00 | 0 | 0 | 13473 | 12216 | 11203 | 9946 | 8933 | 11710 | 9440 | 11 | 1640 | 500 | 6570 | 10 | 1 | 2297504 | 286 | -7.23 | 5.96 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.43 | 9240 | 20230919 | 34.96 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20231016 | 161055 | 57 | 100.00 | KONEX | N | N | N | N | N | 10960 | -1020 | 5 | -8.51 | 1462670 | 139 | 139.00 | 12460 | 12460 | 10190 | 13770 | 10190 | 11980 | 10522.81 | 0.00 | 0 | 0 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11 | 1790 | 500 | 7180 | 10 | 1 | 2297504 | 252 | -6.35 | 5.24 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.47 | 9240 | 20230919 | 18.61 | 30000 | -63.47 | 20230731 | 9240 | 18.61 | 20230919 | 30000 | -63.47 | 20230731 | 9240 | 18.61 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20231016 | 151056 | 57 | 100.00 | KONEX | N | N | N | N | N | 10600 | -1380 | 5 | -11.52 | 1024270 | 99 | 99.00 | 12460 | 12460 | 10190 | 13770 | 10190 | 11980 | 10346.16 | 0.00 | 0 | 0 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11 | 1790 | 500 | 7180 | 10 | 1 | 2297504 | 244 | -6.14 | 5.07 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -64.67 | 9240 | 20230919 | 14.72 | 30000 | -64.67 | 20230731 | 9240 | 14.72 | 20230919 | 30000 | -64.67 | 20230731 | 9240 | 14.72 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20231016 | 141058 | 57 | 100.00 | KONEX | N | N | N | N | N | 10600 | -1380 | 5 | -11.52 | 952530 | 92 | 92.00 | 12460 | 12460 | 10190 | 13770 | 10190 | 11980 | 10353.59 | 0.00 | 0 | 0 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11 | 1790 | 500 | 7180 | 10 | 1 | 2297504 | 244 | -6.14 | 5.07 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -64.67 | 9240 | 20230919 | 14.72 | 30000 | -64.67 | 20230731 | 9240 | 14.72 | 20230919 | 30000 | -64.67 | 20230731 | 9240 | 14.72 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20231016 | 131050 | 57 | 100.00 | KONEX | N | N | N | N | N | 10600 | -1380 | 5 | -11.52 | 952530 | 92 | 92.00 | 12460 | 12460 | 10190 | 13770 | 10190 | 11980 | 10353.59 | 0.00 | 0 | 0 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11 | 1790 | 500 | 7180 | 10 | 1 | 2297504 | 244 | -6.14 | 5.07 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -64.67 | 9240 | 20230919 | 14.72 | 30000 | -64.67 | 20230731 | 9240 | 14.72 | 20230919 | 30000 | -64.67 | 20230731 | 9240 | 14.72 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20231016 | 121052 | 57 | 100.00 | KONEX | N | N | N | N | N | 10600 | -1380 | 5 | -11.52 | 952530 | 92 | 92.00 | 12460 | 12460 | 10190 | 13770 | 10190 | 11980 | 10353.59 | 0.00 | 0 | 0 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11 | 1790 | 500 | 7180 | 10 | 1 | 2297504 | 244 | -6.14 | 5.07 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -64.67 | 9240 | 20230919 | 14.72 | 30000 | -64.67 | 20230731 | 9240 | 14.72 | 20230919 | 30000 | -64.67 | 20230731 | 9240 | 14.72 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20231016 | 111045 | 57 | 100.00 | KONEX | N | N | N | N | N | 10600 | -1380 | 5 | -11.52 | 846530 | 82 | 82.00 | 12460 | 12460 | 10190 | 13770 | 10190 | 11980 | 10323.54 | 0.00 | 0 | 0 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11 | 1790 | 500 | 7180 | 10 | 1 | 2297504 | 244 | -6.14 | 5.07 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -64.67 | 9240 | 20230919 | 14.72 | 30000 | -64.67 | 20230731 | 9240 | 14.72 | 20230919 | 30000 | -64.67 | 20230731 | 9240 | 14.72 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20231016 | 101037 | 57 | 100.00 | KONEX | N | N | N | N | N | 10980 | -1000 | 5 | -8.35 | 713530 | 69 | 69.00 | 12460 | 12460 | 10190 | 13770 | 10190 | 11980 | 10341.01 | 0.00 | 0 | 0 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11 | 1790 | 500 | 7180 | 10 | 1 | 2297504 | 252 | -6.37 | 5.25 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.40 | 9240 | 20230919 | 18.83 | 30000 | -63.40 | 20230731 | 9240 | 18.83 | 20230919 | 30000 | -63.40 | 20230731 | 9240 | 18.83 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20231016 | 091040 | 57 | 100.00 | KONEX | N | N | N | N | N | 10990 | -990 | 5 | -8.26 | 680570 | 66 | 66.00 | 12460 | 12460 | 10190 | 13770 | 10190 | 11980 | 10311.67 | 0.00 | 0 | 0 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11980 | 11 | 1790 | 500 | 7180 | 10 | 1 | 2297504 | 252 | -6.37 | 5.25 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.37 | 9240 | 20230919 | 18.94 | 30000 | -63.37 | 20230731 | 9240 | 18.94 | 20230919 | 30000 | -63.37 | 20230731 | 9240 | 18.94 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20231012 | 161115 | 57 | 100.00 | KONEX | N | N | N | N | N | 12360 | -110 | 5 | -0.88 | 45950 | 4 | 11.43 | 12380 | 12380 | 10600 | 14340 | 10600 | 12470 | 11487.50 | 0.00 | 0 | 0 | 13703 | 13086 | 11853 | 11236 | 10003 | 13395 | 11545 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 284 | -7.17 | 5.91 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.80 | 9240 | 20230919 | 33.77 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20231012 | 151048 | 57 | 100.00 | KONEX | N | N | N | N | N | 12360 | -110 | 5 | -0.88 | 45950 | 4 | 11.43 | 12380 | 12380 | 10600 | 14340 | 10600 | 12470 | 11487.50 | 0.00 | 0 | 0 | 13703 | 13086 | 11853 | 11236 | 10003 | 13395 | 11545 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 284 | -7.17 | 5.91 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.80 | 9240 | 20230919 | 33.77 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20231012 | 141052 | 57 | 100.00 | KONEX | N | N | N | N | N | 12360 | -110 | 5 | -0.88 | 45950 | 4 | 11.43 | 12380 | 12380 | 10600 | 14340 | 10600 | 12470 | 11487.50 | 0.00 | 0 | 0 | 13703 | 13086 | 11853 | 11236 | 10003 | 13395 | 11545 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 284 | -7.17 | 5.91 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.80 | 9240 | 20230919 | 33.77 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20231012 | 131051 | 57 | 100.00 | KONEX | N | N | N | N | N | 12360 | -110 | 5 | -0.88 | 45950 | 4 | 11.43 | 12380 | 12380 | 10600 | 14340 | 10600 | 12470 | 11487.50 | 0.00 | 0 | 0 | 13703 | 13086 | 11853 | 11236 | 10003 | 13395 | 11545 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 284 | -7.17 | 5.91 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.80 | 9240 | 20230919 | 33.77 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20231012 | 121102 | 57 | 100.00 | KONEX | N | N | N | N | N | 12360 | -110 | 5 | -0.88 | 45950 | 4 | 11.43 | 12380 | 12380 | 10600 | 14340 | 10600 | 12470 | 11487.50 | 0.00 | 0 | 0 | 13703 | 13086 | 11853 | 11236 | 10003 | 13395 | 11545 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 284 | -7.17 | 5.91 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.80 | 9240 | 20230919 | 33.77 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20231012 | 111100 | 57 | 100.00 | KONEX | N | N | N | N | N | 12360 | -110 | 5 | -0.88 | 45950 | 4 | 11.43 | 12380 | 12380 | 10600 | 14340 | 10600 | 12470 | 11487.50 | 0.00 | 0 | 0 | 13703 | 13086 | 11853 | 11236 | 10003 | 13395 | 11545 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 284 | -7.17 | 5.91 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.80 | 9240 | 20230919 | 33.77 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20231012 | 101051 | 57 | 100.00 | KONEX | N | N | N | N | N | 12360 | -110 | 5 | -0.88 | 45950 | 4 | 11.43 | 12380 | 12380 | 10600 | 14340 | 10600 | 12470 | 11487.50 | 0.00 | 0 | 0 | 13703 | 13086 | 11853 | 11236 | 10003 | 13395 | 11545 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 284 | -7.17 | 5.91 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.80 | 9240 | 20230919 | 33.77 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 30000 | -58.80 | 20230731 | 9240 | 33.77 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20231012 | 091059 | 57 | 100.00 | KONEX | N | N | N | N | N | 12470 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14340 | 10600 | 12470 | 0.00 | 0.00 | 0 | 0 | 13703 | 13086 | 11853 | 11236 | 10003 | 13395 | 11545 | 11 | 1870 | 500 | 7480 | 10 | 1 | 2297504 | 286 | -7.23 | 5.96 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.43 | 9240 | 20230919 | 34.96 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20231011 | 161047 | 57 | 100.00 | KONEX | N | N | N | N | N | 12470 | -20 | 5 | -0.16 | 373560 | 35 | 34.31 | 10630 | 12470 | 10620 | 14360 | 10620 | 12490 | 10673.14 | 0.00 | 0 | 0 | 12823 | 12656 | 12323 | 12156 | 11823 | 12740 | 12240 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 286 | -7.23 | 5.96 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.43 | 9240 | 20230919 | 34.96 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20231011 | 151054 | 57 | 100.00 | KONEX | N | N | N | N | N | 12470 | -20 | 5 | -0.16 | 373560 | 35 | 34.31 | 10630 | 12470 | 10620 | 14360 | 10620 | 12490 | 10673.14 | 0.00 | 0 | 0 | 12823 | 12656 | 12323 | 12156 | 11823 | 12740 | 12240 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 286 | -7.23 | 5.96 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.43 | 9240 | 20230919 | 34.96 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20231011 | 141055 | 57 | 100.00 | KONEX | N | N | N | N | N | 12470 | -20 | 5 | -0.16 | 373560 | 35 | 34.31 | 10630 | 12470 | 10620 | 14360 | 10620 | 12490 | 10673.14 | 0.00 | 0 | 0 | 12823 | 12656 | 12323 | 12156 | 11823 | 12740 | 12240 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 286 | -7.23 | 5.96 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.43 | 9240 | 20230919 | 34.96 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20231011 | 131043 | 57 | 100.00 | KONEX | N | N | N | N | N | 12470 | -20 | 5 | -0.16 | 373560 | 35 | 34.31 | 10630 | 12470 | 10620 | 14360 | 10620 | 12490 | 10673.14 | 0.00 | 0 | 0 | 12823 | 12656 | 12323 | 12156 | 11823 | 12740 | 12240 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 286 | -7.23 | 5.96 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.43 | 9240 | 20230919 | 34.96 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 30000 | -58.43 | 20230731 | 9240 | 34.96 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20231011 | 121104 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14360 | 10620 | 12490 | 0.00 | 0.00 | 0 | 0 | 12823 | 12656 | 12323 | 12156 | 11823 | 12740 | 12240 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20231011 | 111058 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14360 | 10620 | 12490 | 0.00 | 0.00 | 0 | 0 | 12823 | 12656 | 12323 | 12156 | 11823 | 12740 | 12240 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20231011 | 101050 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14360 | 10620 | 12490 | 0.00 | 0.00 | 0 | 0 | 12823 | 12656 | 12323 | 12156 | 11823 | 12740 | 12240 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20231011 | 091052 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14360 | 10620 | 12490 | 0.00 | 0.00 | 0 | 0 | 12823 | 12656 | 12323 | 12156 | 11823 | 12740 | 12240 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20231010 | 161657 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 1232950 | 102 | 3400.00 | 11990 | 12490 | 11990 | 14360 | 10620 | 12490 | 12087.75 | 0.00 | 0 | 0 | 14536 | 13512 | 12706 | 11682 | 10876 | 14025 | 12195 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20231010 | 151038 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 1232950 | 102 | 3400.00 | 11990 | 12490 | 11990 | 14360 | 10620 | 12490 | 12087.75 | 0.00 | 0 | 0 | 14536 | 13512 | 12706 | 11682 | 10876 | 14025 | 12195 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20231010 | 141044 | 57 | 100.00 | KONEX | N | N | N | N | N | 12110 | -380 | 5 | -3.04 | 1207970 | 100 | 3333.33 | 11990 | 12110 | 11990 | 14360 | 10620 | 12490 | 12079.70 | 0.00 | 0 | 0 | 14536 | 13512 | 12706 | 11682 | 10876 | 14025 | 12195 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 278 | -7.02 | 5.79 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -59.63 | 9240 | 20230919 | 31.06 | 30000 | -59.63 | 20230731 | 9240 | 31.06 | 20230919 | 30000 | -59.63 | 20230731 | 9240 | 31.06 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20231010 | 131038 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14360 | 10620 | 12490 | 0.00 | 0.00 | 0 | 0 | 14536 | 13512 | 12706 | 11682 | 10876 | 14025 | 12195 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20231010 | 121034 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14360 | 10620 | 12490 | 0.00 | 0.00 | 0 | 0 | 14536 | 13512 | 12706 | 11682 | 10876 | 14025 | 12195 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20231010 | 111015 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14360 | 10620 | 12490 | 0.00 | 0.00 | 0 | 0 | 14536 | 13512 | 12706 | 11682 | 10876 | 14025 | 12195 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20231010 | 101026 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14360 | 10620 | 12490 | 0.00 | 0.00 | 0 | 0 | 14536 | 13512 | 12706 | 11682 | 10876 | 14025 | 12195 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20231010 | 091020 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14360 | 10620 | 12490 | 0.00 | 0.00 | 0 | 0 | 14536 | 13512 | 12706 | 11682 | 10876 | 14025 | 12195 | 11 | 1870 | 500 | 7490 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20231006 | 161029 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 540 | 2 | 4.52 | 38120 | 3 | 300.00 | 11900 | 13730 | 11900 | 13740 | 10160 | 11950 | 12706.67 | 0.00 | 0 | 0 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11 | 1790 | 500 | 7170 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20231006 | 151013 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 540 | 2 | 4.52 | 38120 | 3 | 300.00 | 11900 | 13730 | 11900 | 13740 | 10160 | 11950 | 12706.67 | 0.00 | 0 | 0 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11 | 1790 | 500 | 7170 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20231006 | 141016 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 540 | 2 | 4.52 | 38120 | 3 | 300.00 | 11900 | 13730 | 11900 | 13740 | 10160 | 11950 | 12706.67 | 0.00 | 0 | 0 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11 | 1790 | 500 | 7170 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20231006 | 131004 | 57 | 100.00 | KONEX | N | N | N | N | N | 12490 | 540 | 2 | 4.52 | 38120 | 3 | 300.00 | 11900 | 13730 | 11900 | 13740 | 10160 | 11950 | 12706.67 | 0.00 | 0 | 0 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11 | 1790 | 500 | 7170 | 10 | 1 | 2297504 | 287 | -7.24 | 5.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -58.37 | 9240 | 20230919 | 35.17 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 30000 | -58.37 | 20230731 | 9240 | 35.17 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20231006 | 121004 | 57 | 100.00 | KONEX | N | N | N | N | N | 13730 | 1780 | 2 | 14.90 | 25630 | 2 | 200.00 | 11900 | 13730 | 11900 | 13740 | 10160 | 11950 | 12815.00 | 0.00 | 0 | 0 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11 | 1790 | 500 | 7170 | 10 | 1 | 2297504 | 315 | -7.96 | 6.56 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -54.23 | 9240 | 20230919 | 48.59 | 30000 | -54.23 | 20230731 | 9240 | 48.59 | 20230919 | 30000 | -54.23 | 20230731 | 9240 | 48.59 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20231006 | 110955 | 57 | 100.00 | KONEX | N | N | N | N | N | 13730 | 1780 | 2 | 14.90 | 25630 | 2 | 200.00 | 11900 | 13730 | 11900 | 13740 | 10160 | 11950 | 12815.00 | 0.00 | 0 | 0 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11 | 1790 | 500 | 7170 | 10 | 1 | 2297504 | 315 | -7.96 | 6.56 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -54.23 | 9240 | 20230919 | 48.59 | 30000 | -54.23 | 20230731 | 9240 | 48.59 | 20230919 | 30000 | -54.23 | 20230731 | 9240 | 48.59 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20231006 | 101002 | 57 | 100.00 | KONEX | N | N | N | N | N | 13730 | 1780 | 2 | 14.90 | 25630 | 2 | 200.00 | 11900 | 13730 | 11900 | 13740 | 10160 | 11950 | 12815.00 | 0.00 | 0 | 0 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11 | 1790 | 500 | 7170 | 10 | 1 | 2297504 | 315 | -7.96 | 6.56 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -54.23 | 9240 | 20230919 | 48.59 | 30000 | -54.23 | 20230731 | 9240 | 48.59 | 20230919 | 30000 | -54.23 | 20230731 | 9240 | 48.59 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20231006 | 090954 | 57 | 100.00 | KONEX | N | N | N | N | N | 11950 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13740 | 10160 | 11950 | 0.00 | 0.00 | 0 | 0 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11950 | 11 | 1790 | 500 | 7170 | 10 | 1 | 2297504 | 275 | -6.93 | 5.71 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -60.17 | 9240 | 20230919 | 29.33 | 30000 | -60.17 | 20230731 | 9240 | 29.33 | 20230919 | 30000 | -60.17 | 20230731 | 9240 | 29.33 | 20230919 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N |