49 KiB
49 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 | 160957 | 57 | 100.00 | KONEX | N | N | N | N | N | 1051 | -143 | 5 | -11.98 | 735503 | 704 | 15.86 | 1200 | 1200 | 1032 | 1373 | 1015 | 1194 | 1044.75 | 0.00 | 0 | 0 | 1444 | 1318 | 1174 | 1048 | 904 | 1247 | 977 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 53 | -2.07 | 1.64 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -60.11 | 952 | 20231027 | 10.40 | 2635 | -60.11 | 20230509 | 952 | 10.40 | 20231027 | 2635 | -60.11 | 20230509 | 952 | 10.40 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20231031 | 151007 | 57 | 100.00 | KONEX | N | N | N | N | N | 1053 | -141 | 5 | -11.81 | 561953 | 539 | 12.14 | 1200 | 1200 | 1032 | 1373 | 1015 | 1194 | 1042.58 | 0.00 | 0 | 0 | 1444 | 1318 | 1174 | 1048 | 904 | 1247 | 977 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 53 | -2.07 | 1.64 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -60.04 | 952 | 20231027 | 10.61 | 2635 | -60.04 | 20230509 | 952 | 10.61 | 20231027 | 2635 | -60.04 | 20230509 | 952 | 10.61 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20231031 | 141016 | 57 | 100.00 | KONEX | N | N | N | N | N | 1055 | -139 | 5 | -11.64 | 526472 | 508 | 11.44 | 1200 | 1200 | 1032 | 1373 | 1015 | 1194 | 1036.36 | 0.00 | 0 | 0 | 1444 | 1318 | 1174 | 1048 | 904 | 1247 | 977 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 54 | -2.08 | 1.64 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -59.96 | 952 | 20231027 | 10.82 | 2635 | -59.96 | 20230509 | 952 | 10.82 | 20231027 | 2635 | -59.96 | 20230509 | 952 | 10.82 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20231031 | 131007 | 57 | 100.00 | KONEX | N | N | N | N | N | 1035 | -159 | 5 | -13.32 | 520931 | 503 | 11.33 | 1200 | 1200 | 1032 | 1373 | 1015 | 1194 | 1035.65 | 0.00 | 0 | 0 | 1444 | 1318 | 1174 | 1048 | 904 | 1247 | 977 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 53 | -2.04 | 1.61 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -60.72 | 952 | 20231027 | 8.72 | 2635 | -60.72 | 20230509 | 952 | 8.72 | 20231027 | 2635 | -60.72 | 20230509 | 952 | 8.72 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20231031 | 121006 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | 5 | 2 | 0.42 | 3431 | 3 | 0.07 | 1200 | 1200 | 1032 | 1373 | 1015 | 1194 | 1143.67 | 0.00 | 0 | 0 | 1444 | 1318 | 1174 | 1048 | 904 | 1247 | 977 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.50 | 952 | 20231027 | 25.95 | 2635 | -54.50 | 20230509 | 952 | 25.95 | 20231027 | 2635 | -54.50 | 20230509 | 952 | 25.95 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20231031 | 111032 | 57 | 100.00 | KONEX | N | N | N | N | N | 1194 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1373 | 1015 | 1194 | 0.00 | 0.00 | 0 | 0 | 1444 | 1318 | 1174 | 1048 | 904 | 1247 | 977 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 61 | -2.35 | 1.86 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.69 | 952 | 20231027 | 25.42 | 2635 | -54.69 | 20230509 | 952 | 25.42 | 20231027 | 2635 | -54.69 | 20230509 | 952 | 25.42 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20231031 | 101014 | 57 | 100.00 | KONEX | N | N | N | N | N | 1194 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1373 | 1015 | 1194 | 0.00 | 0.00 | 0 | 0 | 1444 | 1318 | 1174 | 1048 | 904 | 1247 | 977 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 61 | -2.35 | 1.86 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.69 | 952 | 20231027 | 25.42 | 2635 | -54.69 | 20230509 | 952 | 25.42 | 20231027 | 2635 | -54.69 | 20230509 | 952 | 25.42 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20231031 | 091014 | 57 | 100.00 | KONEX | N | N | N | N | N | 1194 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1373 | 1015 | 1194 | 0.00 | 0.00 | 0 | 0 | 1444 | 1318 | 1174 | 1048 | 904 | 1247 | 977 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 61 | -2.35 | 1.86 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.69 | 952 | 20231027 | 25.42 | 2635 | -54.69 | 20230509 | 952 | 25.42 | 20231027 | 2635 | -54.69 | 20230509 | 952 | 25.42 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20231030 | 160955 | 57 | 100.00 | KONEX | N | N | N | N | N | 1194 | -6 | 5 | -0.50 | 4841692 | 4439 | 8878.00 | 1300 | 1300 | 1030 | 1380 | 1020 | 1200 | 1090.72 | 0.00 | 0 | 0 | 1384 | 1292 | 1122 | 1030 | 860 | 1331 | 1069 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 61 | -2.35 | 1.86 | 12 | 0.09 | -508.00 | 642.00 | 2635 | 20230509 | -54.69 | 952 | 20231027 | 25.42 | 2635 | -54.69 | 20230509 | 952 | 25.42 | 20231027 | 2635 | -54.69 | 20230509 | 952 | 25.42 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20231030 | 150933 | 57 | 100.00 | KONEX | N | N | N | N | N | 1035 | -165 | 5 | -13.75 | 4626045 | 4258 | 8516.00 | 1300 | 1300 | 1030 | 1380 | 1020 | 1200 | 1086.44 | 0.00 | 0 | 0 | 1384 | 1292 | 1122 | 1030 | 860 | 1331 | 1069 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 53 | -2.04 | 1.61 | 12 | 0.08 | -508.00 | 642.00 | 2635 | 20230509 | -60.72 | 952 | 20231027 | 8.72 | 2635 | -60.72 | 20230509 | 952 | 8.72 | 20231027 | 2635 | -60.72 | 20230509 | 952 | 8.72 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20231030 | 140932 | 57 | 100.00 | KONEX | N | N | N | N | N | 1238 | 38 | 2 | 3.17 | 1705037 | 1504 | 3008.00 | 1300 | 1300 | 1100 | 1380 | 1020 | 1200 | 1133.67 | 0.00 | 0 | 0 | 1384 | 1292 | 1122 | 1030 | 860 | 1331 | 1069 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.44 | 1.93 | 12 | 0.03 | -508.00 | 642.00 | 2635 | 20230509 | -53.02 | 952 | 20231027 | 30.04 | 2635 | -53.02 | 20230509 | 952 | 30.04 | 20231027 | 2635 | -53.02 | 20230509 | 952 | 30.04 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20231030 | 130935 | 57 | 100.00 | KONEX | N | N | N | N | N | 1238 | 38 | 2 | 3.17 | 1705037 | 1504 | 3008.00 | 1300 | 1300 | 1100 | 1380 | 1020 | 1200 | 1133.67 | 0.00 | 0 | 0 | 1384 | 1292 | 1122 | 1030 | 860 | 1331 | 1069 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.44 | 1.93 | 12 | 0.03 | -508.00 | 642.00 | 2635 | 20230509 | -53.02 | 952 | 20231027 | 30.04 | 2635 | -53.02 | 20230509 | 952 | 30.04 | 20231027 | 2635 | -53.02 | 20230509 | 952 | 30.04 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20231030 | 120928 | 57 | 100.00 | KONEX | N | N | N | N | N | 1249 | 49 | 2 | 4.08 | 1153799 | 1003 | 2006.00 | 1300 | 1300 | 1150 | 1380 | 1020 | 1200 | 1150.35 | 0.00 | 0 | 0 | 1384 | 1292 | 1122 | 1030 | 860 | 1331 | 1069 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.02 | -508.00 | 642.00 | 2635 | 20230509 | -52.60 | 952 | 20231027 | 31.20 | 2635 | -52.60 | 20230509 | 952 | 31.20 | 20231027 | 2635 | -52.60 | 20230509 | 952 | 31.20 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20231030 | 110929 | 57 | 100.00 | KONEX | N | N | N | N | N | 1249 | 49 | 2 | 4.08 | 1153799 | 1003 | 2006.00 | 1300 | 1300 | 1150 | 1380 | 1020 | 1200 | 1150.35 | 0.00 | 0 | 0 | 1384 | 1292 | 1122 | 1030 | 860 | 1331 | 1069 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.02 | -508.00 | 642.00 | 2635 | 20230509 | -52.60 | 952 | 20231027 | 31.20 | 2635 | -52.60 | 20230509 | 952 | 31.20 | 20231027 | 2635 | -52.60 | 20230509 | 952 | 31.20 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20231030 | 100926 | 57 | 100.00 | KONEX | N | N | N | N | N | 1150 | -50 | 5 | -4.17 | 1152550 | 1002 | 2004.00 | 1300 | 1300 | 1150 | 1380 | 1020 | 1200 | 1150.25 | 0.00 | 0 | 0 | 1384 | 1292 | 1122 | 1030 | 860 | 1331 | 1069 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 58 | -2.26 | 1.79 | 12 | 0.02 | -508.00 | 642.00 | 2635 | 20230509 | -56.36 | 952 | 20231027 | 20.80 | 2635 | -56.36 | 20230509 | 952 | 20.80 | 20231027 | 2635 | -56.36 | 20230509 | 952 | 20.80 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20231030 | 090924 | 57 | 100.00 | KONEX | N | N | N | N | N | 1300 | 100 | 2 | 8.33 | 1300 | 1 | 2.00 | 1300 | 1300 | 1300 | 1380 | 1020 | 1200 | 1300.00 | 0.00 | 0 | 0 | 1384 | 1292 | 1122 | 1030 | 860 | 1331 | 1069 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 66 | -2.56 | 2.02 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -50.66 | 952 | 20231027 | 36.55 | 2635 | -50.66 | 20230509 | 952 | 36.55 | 20231027 | 2635 | -50.66 | 20230509 | 952 | 36.55 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20231027 | 160856 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1200 | 144 | 2 | 13.64 | 58035 | 50 | 7.13 | 1200 | 1214 | 952 | 1214 | 898 | 1056 | 1160.70 | 0.00 | 0 | 0 | 1250 | 1152 | 1101 | 1003 | 952 | 1127 | 978 | 25 | 158 | 500 | 630 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 952 | 20231027 | 26.05 | 2635 | -54.46 | 20230509 | 952 | 26.05 | 20231027 | 2635 | -54.46 | 20230509 | 952 | 26.05 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20231027 | 150926 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1004 | -52 | 5 | -4.92 | 48438 | 42 | 5.99 | 1200 | 1214 | 952 | 1214 | 898 | 1056 | 1153.29 | 0.00 | 0 | 0 | 1250 | 1152 | 1101 | 1003 | 952 | 1127 | 978 | 25 | 158 | 500 | 630 | 1 | 1 | 5078057 | 51 | -1.98 | 1.56 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -61.90 | 952 | 20231027 | 5.46 | 2635 | -61.90 | 20230509 | 952 | 5.46 | 20231027 | 2635 | -61.90 | 20230509 | 952 | 5.46 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20231027 | 140925 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1200 | 144 | 2 | 13.64 | 43222 | 37 | 5.28 | 1200 | 1214 | 952 | 1214 | 898 | 1056 | 1168.16 | 0.00 | 0 | 0 | 1250 | 1152 | 1101 | 1003 | 952 | 1127 | 978 | 25 | 158 | 500 | 630 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 952 | 20231027 | 26.05 | 2635 | -54.46 | 20230509 | 952 | 26.05 | 20231027 | 2635 | -54.46 | 20230509 | 952 | 26.05 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20231027 | 130915 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1214 | 158 | 1 | 14.96 | 31022 | 26 | 3.71 | 1200 | 1214 | 952 | 1214 | 898 | 1056 | 1193.15 | 0.00 | 0 | 0 | 1250 | 1152 | 1101 | 1003 | 952 | 1127 | 978 | 25 | 158 | 500 | 630 | 1 | 1 | 5078057 | 62 | -2.39 | 1.89 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.93 | 952 | 20231027 | 27.52 | 2635 | -53.93 | 20230509 | 952 | 27.52 | 20231027 | 2635 | -53.93 | 20230509 | 952 | 27.52 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20231027 | 120929 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1214 | 158 | 1 | 14.96 | 31022 | 26 | 3.71 | 1200 | 1214 | 952 | 1214 | 898 | 1056 | 1193.15 | 0.00 | 0 | 0 | 1250 | 1152 | 1101 | 1003 | 952 | 1127 | 978 | 25 | 158 | 500 | 630 | 1 | 1 | 5078057 | 62 | -2.39 | 1.89 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.93 | 952 | 20231027 | 27.52 | 2635 | -53.93 | 20230509 | 952 | 27.52 | 20231027 | 2635 | -53.93 | 20230509 | 952 | 27.52 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20231027 | 110934 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1214 | 158 | 1 | 14.96 | 27380 | 23 | 3.28 | 1200 | 1214 | 952 | 1214 | 898 | 1056 | 1190.43 | 0.00 | 0 | 0 | 1250 | 1152 | 1101 | 1003 | 952 | 1127 | 978 | 25 | 158 | 500 | 630 | 1 | 1 | 5078057 | 62 | -2.39 | 1.89 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.93 | 952 | 20231027 | 27.52 | 2635 | -53.93 | 20230509 | 952 | 27.52 | 20231027 | 2635 | -53.93 | 20230509 | 952 | 27.52 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20231027 | 100923 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1214 | 158 | 1 | 14.96 | 27380 | 23 | 3.28 | 1200 | 1214 | 952 | 1214 | 898 | 1056 | 1190.43 | 0.00 | 0 | 0 | 1250 | 1152 | 1101 | 1003 | 952 | 1127 | 978 | 25 | 158 | 500 | 630 | 1 | 1 | 5078057 | 62 | -2.39 | 1.89 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.93 | 952 | 20231027 | 27.52 | 2635 | -53.93 | 20230509 | 952 | 27.52 | 20231027 | 2635 | -53.93 | 20230509 | 952 | 27.52 | 20231027 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20231027 | 090923 | 57 | 100.00 | KONEX | N | N | N | N | N | 1214 | 158 | 1 | 14.96 | 25214 | 21 | 3.00 | 1200 | 1214 | 1200 | 1214 | 898 | 1056 | 1200.67 | 0.00 | 0 | 0 | 1250 | 1152 | 1101 | 1003 | 952 | 1127 | 978 | 25 | 158 | 500 | 630 | 1 | 1 | 5078057 | 62 | -2.39 | 1.89 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.93 | 1002 | 20231020 | 21.16 | 2635 | -53.93 | 20230509 | 1002 | 21.16 | 20231020 | 2635 | -53.93 | 20230509 | 1002 | 21.16 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20231026 | 160911 | 57 | 100.00 | KONEX | N | N | N | N | N | 1056 | -173 | 5 | -14.08 | 738543 | 701 | 5841.67 | 1199 | 1199 | 1050 | 1413 | 1045 | 1229 | 1053.56 | 0.00 | 0 | 0 | 1248 | 1238 | 1219 | 1209 | 1190 | 1243 | 1214 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 54 | -2.08 | 1.64 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -59.92 | 1002 | 20231020 | 5.39 | 2635 | -59.92 | 20230509 | 1002 | 5.39 | 20231020 | 2635 | -59.92 | 20230509 | 1002 | 5.39 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20231026 | 150911 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | -31 | 5 | -2.52 | 528399 | 502 | 4183.33 | 1199 | 1199 | 1050 | 1413 | 1045 | 1229 | 1052.59 | 0.00 | 0 | 0 | 1248 | 1238 | 1219 | 1209 | 1190 | 1243 | 1214 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -54.54 | 1002 | 20231020 | 19.56 | 2635 | -54.54 | 20230509 | 1002 | 19.56 | 20231020 | 2635 | -54.54 | 20230509 | 1002 | 19.56 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20231026 | 140913 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | -30 | 5 | -2.44 | 1199 | 1 | 8.33 | 1199 | 1199 | 1199 | 1413 | 1045 | 1229 | 1199.00 | 0.00 | 0 | 0 | 1248 | 1238 | 1219 | 1209 | 1190 | 1243 | 1214 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.50 | 1002 | 20231020 | 19.66 | 2635 | -54.50 | 20230509 | 1002 | 19.66 | 20231020 | 2635 | -54.50 | 20230509 | 1002 | 19.66 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20231026 | 130911 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | -30 | 5 | -2.44 | 1199 | 1 | 8.33 | 1199 | 1199 | 1199 | 1413 | 1045 | 1229 | 1199.00 | 0.00 | 0 | 0 | 1248 | 1238 | 1219 | 1209 | 1190 | 1243 | 1214 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.50 | 1002 | 20231020 | 19.66 | 2635 | -54.50 | 20230509 | 1002 | 19.66 | 20231020 | 2635 | -54.50 | 20230509 | 1002 | 19.66 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20231026 | 120905 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | -30 | 5 | -2.44 | 1199 | 1 | 8.33 | 1199 | 1199 | 1199 | 1413 | 1045 | 1229 | 1199.00 | 0.00 | 0 | 0 | 1248 | 1238 | 1219 | 1209 | 1190 | 1243 | 1214 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.50 | 1002 | 20231020 | 19.66 | 2635 | -54.50 | 20230509 | 1002 | 19.66 | 20231020 | 2635 | -54.50 | 20230509 | 1002 | 19.66 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20231026 | 110918 | 57 | 100.00 | KONEX | N | N | N | N | N | 1229 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1413 | 1045 | 1229 | 0.00 | 0.00 | 0 | 0 | 1248 | 1238 | 1219 | 1209 | 1190 | 1243 | 1214 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 62 | -2.42 | 1.91 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.36 | 1002 | 20231020 | 22.65 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20231026 | 100915 | 57 | 100.00 | KONEX | N | N | N | N | N | 1229 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1413 | 1045 | 1229 | 0.00 | 0.00 | 0 | 0 | 1248 | 1238 | 1219 | 1209 | 1190 | 1243 | 1214 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 62 | -2.42 | 1.91 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.36 | 1002 | 20231020 | 22.65 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20231026 | 090912 | 57 | 100.00 | KONEX | N | N | N | N | N | 1229 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1413 | 1045 | 1229 | 0.00 | 0.00 | 0 | 0 | 1248 | 1238 | 1219 | 1209 | 1190 | 1243 | 1214 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 62 | -2.42 | 1.91 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.36 | 1002 | 20231020 | 22.65 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20231025 | 160914 | 57 | 100.00 | KONEX | N | N | N | N | N | 1229 | -4 | 5 | -0.32 | 14458 | 12 | 1.06 | 1200 | 1229 | 1200 | 1417 | 1049 | 1233 | 1204.83 | 0.00 | 0 | 0 | 1342 | 1287 | 1178 | 1123 | 1014 | 1315 | 1151 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 62 | -2.42 | 1.91 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.36 | 1002 | 20231020 | 22.65 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20231025 | 150913 | 57 | 100.00 | KONEX | N | N | N | N | N | 1229 | -4 | 5 | -0.32 | 14458 | 12 | 1.06 | 1200 | 1229 | 1200 | 1417 | 1049 | 1233 | 1204.83 | 0.00 | 0 | 0 | 1342 | 1287 | 1178 | 1123 | 1014 | 1315 | 1151 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 62 | -2.42 | 1.91 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.36 | 1002 | 20231020 | 22.65 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20231025 | 140907 | 57 | 100.00 | KONEX | N | N | N | N | N | 1229 | -4 | 5 | -0.32 | 14458 | 12 | 1.06 | 1200 | 1229 | 1200 | 1417 | 1049 | 1233 | 1204.83 | 0.00 | 0 | 0 | 1342 | 1287 | 1178 | 1123 | 1014 | 1315 | 1151 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 62 | -2.42 | 1.91 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.36 | 1002 | 20231020 | 22.65 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20231025 | 130909 | 57 | 100.00 | KONEX | N | N | N | N | N | 1229 | -4 | 5 | -0.32 | 14458 | 12 | 1.06 | 1200 | 1229 | 1200 | 1417 | 1049 | 1233 | 1204.83 | 0.00 | 0 | 0 | 1342 | 1287 | 1178 | 1123 | 1014 | 1315 | 1151 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 62 | -2.42 | 1.91 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.36 | 1002 | 20231020 | 22.65 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20231025 | 120910 | 57 | 100.00 | KONEX | N | N | N | N | N | 1229 | -4 | 5 | -0.32 | 14458 | 12 | 1.06 | 1200 | 1229 | 1200 | 1417 | 1049 | 1233 | 1204.83 | 0.00 | 0 | 0 | 1342 | 1287 | 1178 | 1123 | 1014 | 1315 | 1151 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 62 | -2.42 | 1.91 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.36 | 1002 | 20231020 | 22.65 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20231025 | 110912 | 57 | 100.00 | KONEX | N | N | N | N | N | 1229 | -4 | 5 | -0.32 | 14458 | 12 | 1.06 | 1200 | 1229 | 1200 | 1417 | 1049 | 1233 | 1204.83 | 0.00 | 0 | 0 | 1342 | 1287 | 1178 | 1123 | 1014 | 1315 | 1151 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 62 | -2.42 | 1.91 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.36 | 1002 | 20231020 | 22.65 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20231025 | 100912 | 57 | 100.00 | KONEX | N | N | N | N | N | 1229 | -4 | 5 | -0.32 | 13229 | 11 | 0.97 | 1200 | 1229 | 1200 | 1417 | 1049 | 1233 | 1202.64 | 0.00 | 0 | 0 | 1342 | 1287 | 1178 | 1123 | 1014 | 1315 | 1151 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 62 | -2.42 | 1.91 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.36 | 1002 | 20231020 | 22.65 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 2635 | -53.36 | 20230509 | 1002 | 22.65 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20231025 | 090908 | 57 | 100.00 | KONEX | N | N | N | N | N | 1233 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1417 | 1049 | 1233 | 0.00 | 0.00 | 0 | 0 | 1342 | 1287 | 1178 | 1123 | 1014 | 1315 | 1151 | 25 | 184 | 500 | 730 | 1 | 1 | 5078057 | 63 | -2.43 | 1.92 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -53.21 | 1002 | 20231020 | 23.05 | 2635 | -53.21 | 20230509 | 1002 | 23.05 | 20231020 | 2635 | -53.21 | 20230509 | 1002 | 23.05 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20231024 | 160849 | 57 | 100.00 | KONEX | N | N | N | N | N | 1233 | -24 | 5 | -1.91 | 1268442 | 1137 | 9475.00 | 1071 | 1233 | 1069 | 1445 | 1069 | 1257 | 1115.60 | 0.00 | 0 | 0 | 1361 | 1308 | 1204 | 1151 | 1047 | 1335 | 1178 | 25 | 188 | 500 | 750 | 1 | 1 | 5078057 | 63 | -2.43 | 1.92 | 12 | 0.02 | -508.00 | 642.00 | 2635 | 20230509 | -53.21 | 1002 | 20231020 | 23.05 | 2635 | -53.21 | 20230509 | 1002 | 23.05 | 20231020 | 2635 | -53.21 | 20230509 | 1002 | 23.05 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20231024 | 150903 | 57 | 100.00 | KONEX | N | N | N | N | N | 1197 | -60 | 5 | -4.77 | 1077327 | 982 | 8183.33 | 1071 | 1200 | 1069 | 1445 | 1069 | 1257 | 1097.07 | 0.00 | 0 | 0 | 1361 | 1308 | 1204 | 1151 | 1047 | 1335 | 1178 | 25 | 188 | 500 | 750 | 1 | 1 | 5078057 | 61 | -2.36 | 1.86 | 12 | 0.02 | -508.00 | 642.00 | 2635 | 20230509 | -54.57 | 1002 | 20231020 | 19.46 | 2635 | -54.57 | 20230509 | 1002 | 19.46 | 20231020 | 2635 | -54.57 | 20230509 | 1002 | 19.46 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20231024 | 140847 | 57 | 100.00 | KONEX | N | N | N | N | N | 1200 | -57 | 5 | -4.53 | 787780 | 716 | 5966.67 | 1071 | 1200 | 1069 | 1445 | 1069 | 1257 | 1100.25 | 0.00 | 0 | 0 | 1361 | 1308 | 1204 | 1151 | 1047 | 1335 | 1178 | 25 | 188 | 500 | 750 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1002 | 20231020 | 19.76 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20231024 | 130853 | 57 | 100.00 | KONEX | N | N | N | N | N | 1200 | -57 | 5 | -4.53 | 787780 | 716 | 5966.67 | 1071 | 1200 | 1069 | 1445 | 1069 | 1257 | 1100.25 | 0.00 | 0 | 0 | 1361 | 1308 | 1204 | 1151 | 1047 | 1335 | 1178 | 25 | 188 | 500 | 750 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1002 | 20231020 | 19.76 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20231024 | 120903 | 57 | 100.00 | KONEX | N | N | N | N | N | 1139 | -118 | 5 | -9.39 | 775180 | 705 | 5875.00 | 1071 | 1139 | 1069 | 1445 | 1069 | 1257 | 1099.55 | 0.00 | 0 | 0 | 1361 | 1308 | 1204 | 1151 | 1047 | 1335 | 1178 | 25 | 188 | 500 | 750 | 1 | 1 | 5078057 | 58 | -2.24 | 1.77 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -56.77 | 1002 | 20231020 | 13.67 | 2635 | -56.77 | 20230509 | 1002 | 13.67 | 20231020 | 2635 | -56.77 | 20230509 | 1002 | 13.67 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20231024 | 110857 | 57 | 100.00 | KONEX | N | N | N | N | N | 1139 | -118 | 5 | -9.39 | 433480 | 405 | 3375.00 | 1071 | 1139 | 1069 | 1445 | 1069 | 1257 | 1070.32 | 0.00 | 0 | 0 | 1361 | 1308 | 1204 | 1151 | 1047 | 1335 | 1178 | 25 | 188 | 500 | 750 | 1 | 1 | 5078057 | 58 | -2.24 | 1.77 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -56.77 | 1002 | 20231020 | 13.67 | 2635 | -56.77 | 20230509 | 1002 | 13.67 | 20231020 | 2635 | -56.77 | 20230509 | 1002 | 13.67 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20231024 | 100849 | 57 | 100.00 | KONEX | N | N | N | N | N | 1076 | -181 | 5 | -14.40 | 430125 | 402 | 3350.00 | 1071 | 1139 | 1069 | 1445 | 1069 | 1257 | 1069.96 | 0.00 | 0 | 0 | 1361 | 1308 | 1204 | 1151 | 1047 | 1335 | 1178 | 25 | 188 | 500 | 750 | 1 | 1 | 5078057 | 55 | -2.12 | 1.68 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -59.17 | 1002 | 20231020 | 7.39 | 2635 | -59.17 | 20230509 | 1002 | 7.39 | 20231020 | 2635 | -59.17 | 20230509 | 1002 | 7.39 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20231024 | 090857 | 57 | 100.00 | KONEX | N | N | N | N | N | 1257 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1445 | 1069 | 1257 | 0.00 | 0.00 | 0 | 0 | 1361 | 1308 | 1204 | 1151 | 1047 | 1335 | 1178 | 25 | 188 | 500 | 750 | 1 | 1 | 5078057 | 64 | -2.47 | 1.96 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.30 | 1002 | 20231020 | 25.45 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20231023 | 160843 | 57 | 100.00 | KONEX | N | N | N | N | N | 1257 | 57 | 2 | 4.75 | 13514 | 12 | 0.24 | 1257 | 1257 | 1100 | 1380 | 1020 | 1200 | 1126.17 | 0.00 | 0 | 0 | 1332 | 1266 | 1134 | 1068 | 936 | 1299 | 1101 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 64 | -2.47 | 1.96 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.30 | 1002 | 20231020 | 25.45 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20231023 | 150849 | 57 | 100.00 | KONEX | N | N | N | N | N | 1257 | 57 | 2 | 4.75 | 13514 | 12 | 0.24 | 1257 | 1257 | 1100 | 1380 | 1020 | 1200 | 1126.17 | 0.00 | 0 | 0 | 1332 | 1266 | 1134 | 1068 | 936 | 1299 | 1101 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 64 | -2.47 | 1.96 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.30 | 1002 | 20231020 | 25.45 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20231023 | 140847 | 57 | 100.00 | KONEX | N | N | N | N | N | 1257 | 57 | 2 | 4.75 | 13514 | 12 | 0.24 | 1257 | 1257 | 1100 | 1380 | 1020 | 1200 | 1126.17 | 0.00 | 0 | 0 | 1332 | 1266 | 1134 | 1068 | 936 | 1299 | 1101 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 64 | -2.47 | 1.96 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.30 | 1002 | 20231020 | 25.45 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20231023 | 130853 | 57 | 100.00 | KONEX | N | N | N | N | N | 1257 | 57 | 2 | 4.75 | 13514 | 12 | 0.24 | 1257 | 1257 | 1100 | 1380 | 1020 | 1200 | 1126.17 | 0.00 | 0 | 0 | 1332 | 1266 | 1134 | 1068 | 936 | 1299 | 1101 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 64 | -2.47 | 1.96 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.30 | 1002 | 20231020 | 25.45 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20231023 | 120844 | 57 | 100.00 | KONEX | N | N | N | N | N | 1257 | 57 | 2 | 4.75 | 13514 | 12 | 0.24 | 1257 | 1257 | 1100 | 1380 | 1020 | 1200 | 1126.17 | 0.00 | 0 | 0 | 1332 | 1266 | 1134 | 1068 | 936 | 1299 | 1101 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 64 | -2.47 | 1.96 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.30 | 1002 | 20231020 | 25.45 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20231023 | 110841 | 57 | 100.00 | KONEX | N | N | N | N | N | 1257 | 57 | 2 | 4.75 | 13514 | 12 | 0.24 | 1257 | 1257 | 1100 | 1380 | 1020 | 1200 | 1126.17 | 0.00 | 0 | 0 | 1332 | 1266 | 1134 | 1068 | 936 | 1299 | 1101 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 64 | -2.47 | 1.96 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.30 | 1002 | 20231020 | 25.45 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20231023 | 100835 | 57 | 100.00 | KONEX | N | N | N | N | N | 1257 | 57 | 2 | 4.75 | 13514 | 12 | 0.24 | 1257 | 1257 | 1100 | 1380 | 1020 | 1200 | 1126.17 | 0.00 | 0 | 0 | 1332 | 1266 | 1134 | 1068 | 936 | 1299 | 1101 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 64 | -2.47 | 1.96 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.30 | 1002 | 20231020 | 25.45 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20231023 | 090854 | 57 | 100.00 | KONEX | N | N | N | N | N | 1257 | 57 | 2 | 4.75 | 1257 | 1 | 0.02 | 1257 | 1257 | 1257 | 1380 | 1020 | 1200 | 1257.00 | 0.00 | 0 | 0 | 1332 | 1266 | 1134 | 1068 | 936 | 1299 | 1101 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 64 | -2.47 | 1.96 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.30 | 1002 | 20231020 | 25.45 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 2635 | -52.30 | 20230509 | 1002 | 25.45 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20231020 | 160841 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1200 | 100 | 2 | 9.09 | 5397720 | 5004 | 174.23 | 1002 | 1200 | 1002 | 1265 | 935 | 1100 | 1078.68 | 0.00 | 0 | 0 | 1286 | 1192 | 1106 | 1012 | 926 | 1150 | 970 | 25 | 165 | 500 | 660 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.10 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1002 | 20231020 | 19.76 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20231020 | 150840 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1200 | 100 | 2 | 9.09 | 5397720 | 5004 | 174.23 | 1002 | 1200 | 1002 | 1265 | 935 | 1100 | 1078.68 | 0.00 | 0 | 0 | 1286 | 1192 | 1106 | 1012 | 926 | 1150 | 970 | 25 | 165 | 500 | 660 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.10 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1002 | 20231020 | 19.76 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20231020 | 140847 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1200 | 100 | 2 | 9.09 | 5397720 | 5004 | 174.23 | 1002 | 1200 | 1002 | 1265 | 935 | 1100 | 1078.68 | 0.00 | 0 | 0 | 1286 | 1192 | 1106 | 1012 | 926 | 1150 | 970 | 25 | 165 | 500 | 660 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.10 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1002 | 20231020 | 19.76 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20231020 | 130824 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1200 | 100 | 2 | 9.09 | 5397720 | 5004 | 174.23 | 1002 | 1200 | 1002 | 1265 | 935 | 1100 | 1078.68 | 0.00 | 0 | 0 | 1286 | 1192 | 1106 | 1012 | 926 | 1150 | 970 | 25 | 165 | 500 | 660 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.10 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1002 | 20231020 | 19.76 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20231020 | 120834 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1200 | 100 | 2 | 9.09 | 5397720 | 5004 | 174.23 | 1002 | 1200 | 1002 | 1265 | 935 | 1100 | 1078.68 | 0.00 | 0 | 0 | 1286 | 1192 | 1106 | 1012 | 926 | 1150 | 970 | 25 | 165 | 500 | 660 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.10 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1002 | 20231020 | 19.76 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 2635 | -54.46 | 20230509 | 1002 | 19.76 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20231020 | 110844 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1080 | -20 | 5 | -1.82 | 1633800 | 1520 | 52.92 | 1002 | 1080 | 1002 | 1265 | 935 | 1100 | 1074.87 | 0.00 | 0 | 0 | 1286 | 1192 | 1106 | 1012 | 926 | 1150 | 970 | 25 | 165 | 500 | 660 | 1 | 1 | 5078057 | 55 | -2.13 | 1.68 | 12 | 0.03 | -508.00 | 642.00 | 2635 | 20230509 | -59.01 | 1002 | 20231020 | 7.78 | 2635 | -59.01 | 20230509 | 1002 | 7.78 | 20231020 | 2635 | -59.01 | 20230509 | 1002 | 7.78 | 20231020 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20231020 | 100834 | 57 | 100.00 | KONEX | N | N | N | N | N | 1100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1265 | 935 | 1100 | 0.00 | 0.00 | 0 | 0 | 1286 | 1192 | 1106 | 1012 | 926 | 1150 | 970 | 25 | 165 | 500 | 660 | 1 | 1 | 5078057 | 56 | -2.17 | 1.71 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -58.25 | 1010 | 20231005 | 8.91 | 2635 | -58.25 | 20230509 | 1010 | 8.91 | 20231005 | 2635 | -58.25 | 20230509 | 1010 | 8.91 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20231020 | 090835 | 57 | 100.00 | KONEX | N | N | N | N | N | 1100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1265 | 935 | 1100 | 0.00 | 0.00 | 0 | 0 | 1286 | 1192 | 1106 | 1012 | 926 | 1150 | 970 | 25 | 165 | 500 | 660 | 1 | 1 | 5078057 | 56 | -2.17 | 1.71 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -58.25 | 1010 | 20231005 | 8.91 | 2635 | -58.25 | 20230509 | 1010 | 8.91 | 20231005 | 2635 | -58.25 | 20230509 | 1010 | 8.91 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20231019 | 160833 | 57 | 100.00 | KONEX | N | N | N | N | N | 1100 | -89 | 5 | -7.49 | 3095529 | 2872 | 5128.57 | 1200 | 1200 | 1020 | 1367 | 1011 | 1189 | 1077.83 | 0.00 | 0 | 0 | 1388 | 1288 | 1150 | 1050 | 912 | 1219 | 981 | 25 | 178 | 500 | 710 | 1 | 1 | 5078057 | 56 | -2.17 | 1.71 | 12 | 0.06 | -508.00 | 642.00 | 2635 | 20230509 | -58.25 | 1010 | 20231005 | 8.91 | 2635 | -58.25 | 20230509 | 1010 | 8.91 | 20231005 | 2635 | -58.25 | 20230509 | 1010 | 8.91 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20231019 | 150824 | 57 | 100.00 | KONEX | N | N | N | N | N | 1100 | -89 | 5 | -7.49 | 3095529 | 2872 | 5128.57 | 1200 | 1200 | 1020 | 1367 | 1011 | 1189 | 1077.83 | 0.00 | 0 | 0 | 1388 | 1288 | 1150 | 1050 | 912 | 1219 | 981 | 25 | 178 | 500 | 710 | 1 | 1 | 5078057 | 56 | -2.17 | 1.71 | 12 | 0.06 | -508.00 | 642.00 | 2635 | 20230509 | -58.25 | 1010 | 20231005 | 8.91 | 2635 | -58.25 | 20230509 | 1010 | 8.91 | 20231005 | 2635 | -58.25 | 20230509 | 1010 | 8.91 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20231019 | 140836 | 57 | 100.00 | KONEX | N | N | N | N | N | 1100 | -89 | 5 | -7.49 | 2634629 | 2453 | 4380.36 | 1200 | 1200 | 1020 | 1367 | 1011 | 1189 | 1074.04 | 0.00 | 0 | 0 | 1388 | 1288 | 1150 | 1050 | 912 | 1219 | 981 | 25 | 178 | 500 | 710 | 1 | 1 | 5078057 | 56 | -2.17 | 1.71 | 12 | 0.05 | -508.00 | 642.00 | 2635 | 20230509 | -58.25 | 1010 | 20231005 | 8.91 | 2635 | -58.25 | 20230509 | 1010 | 8.91 | 20231005 | 2635 | -58.25 | 20230509 | 1010 | 8.91 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20231019 | 130828 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | 10 | 2 | 0.84 | 1349590 | 1322 | 2360.71 | 1200 | 1200 | 1020 | 1367 | 1011 | 1189 | 1020.87 | 0.00 | 0 | 0 | 1388 | 1288 | 1150 | 1050 | 912 | 1219 | 981 | 25 | 178 | 500 | 710 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2635 | 20230509 | -54.50 | 1010 | 20231005 | 18.71 | 2635 | -54.50 | 20230509 | 1010 | 18.71 | 20231005 | 2635 | -54.50 | 20230509 | 1010 | 18.71 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20231019 | 120834 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | 10 | 2 | 0.84 | 1349590 | 1322 | 2360.71 | 1200 | 1200 | 1020 | 1367 | 1011 | 1189 | 1020.87 | 0.00 | 0 | 0 | 1388 | 1288 | 1150 | 1050 | 912 | 1219 | 981 | 25 | 178 | 500 | 710 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2635 | 20230509 | -54.50 | 1010 | 20231005 | 18.71 | 2635 | -54.50 | 20230509 | 1010 | 18.71 | 20231005 | 2635 | -54.50 | 20230509 | 1010 | 18.71 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20231019 | 110829 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | 10 | 2 | 0.84 | 1349590 | 1322 | 2360.71 | 1200 | 1200 | 1020 | 1367 | 1011 | 1189 | 1020.87 | 0.00 | 0 | 0 | 1388 | 1288 | 1150 | 1050 | 912 | 1219 | 981 | 25 | 178 | 500 | 710 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2635 | 20230509 | -54.50 | 1010 | 20231005 | 18.71 | 2635 | -54.50 | 20230509 | 1010 | 18.71 | 20231005 | 2635 | -54.50 | 20230509 | 1010 | 18.71 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20231019 | 100822 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | 10 | 2 | 0.84 | 1349590 | 1322 | 2360.71 | 1200 | 1200 | 1020 | 1367 | 1011 | 1189 | 1020.87 | 0.00 | 0 | 0 | 1388 | 1288 | 1150 | 1050 | 912 | 1219 | 981 | 25 | 178 | 500 | 710 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2635 | 20230509 | -54.50 | 1010 | 20231005 | 18.71 | 2635 | -54.50 | 20230509 | 1010 | 18.71 | 20231005 | 2635 | -54.50 | 20230509 | 1010 | 18.71 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20231019 | 090833 | 57 | 100.00 | KONEX | N | N | N | N | N | 1200 | 11 | 2 | 0.93 | 1200 | 1 | 1.79 | 1200 | 1200 | 1200 | 1367 | 1011 | 1189 | 1200.00 | 0.00 | 0 | 0 | 1388 | 1288 | 1150 | 1050 | 912 | 1219 | 981 | 25 | 178 | 500 | 710 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1010 | 20231005 | 18.81 | 2635 | -54.46 | 20230509 | 1010 | 18.81 | 20231005 | 2635 | -54.46 | 20230509 | 1010 | 18.81 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20231018 | 160836 | 57 | 100.00 | KONEX | N | N | N | N | N | 1189 | 40 | 2 | 3.48 | 66059 | 56 | 2.51 | 1250 | 1250 | 1012 | 1321 | 977 | 1149 | 1179.62 | 0.00 | 0 | 0 | 1365 | 1256 | 1178 | 1069 | 991 | 1218 | 1031 | 25 | 172 | 500 | 680 | 1 | 1 | 5078057 | 60 | -2.34 | 1.85 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.88 | 1010 | 20231005 | 17.72 | 2635 | -54.88 | 20230509 | 1010 | 17.72 | 20231005 | 2635 | -54.88 | 20230509 | 1010 | 17.72 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20231018 | 150826 | 57 | 100.00 | KONEX | N | N | N | N | N | 1249 | 100 | 2 | 8.70 | 45009 | 38 | 1.71 | 1250 | 1250 | 1012 | 1321 | 977 | 1149 | 1184.45 | 0.00 | 0 | 0 | 1365 | 1256 | 1178 | 1069 | 991 | 1218 | 1031 | 25 | 172 | 500 | 680 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.60 | 1010 | 20231005 | 23.66 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20231018 | 140815 | 57 | 100.00 | KONEX | N | N | N | N | N | 1249 | 100 | 2 | 8.70 | 45009 | 38 | 1.71 | 1250 | 1250 | 1012 | 1321 | 977 | 1149 | 1184.45 | 0.00 | 0 | 0 | 1365 | 1256 | 1178 | 1069 | 991 | 1218 | 1031 | 25 | 172 | 500 | 680 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.60 | 1010 | 20231005 | 23.66 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20231018 | 130813 | 57 | 100.00 | KONEX | N | N | N | N | N | 1249 | 100 | 2 | 8.70 | 45009 | 38 | 1.71 | 1250 | 1250 | 1012 | 1321 | 977 | 1149 | 1184.45 | 0.00 | 0 | 0 | 1365 | 1256 | 1178 | 1069 | 991 | 1218 | 1031 | 25 | 172 | 500 | 680 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.60 | 1010 | 20231005 | 23.66 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20231018 | 120829 | 57 | 100.00 | KONEX | N | N | N | N | N | 1249 | 100 | 2 | 8.70 | 45009 | 38 | 1.71 | 1250 | 1250 | 1012 | 1321 | 977 | 1149 | 1184.45 | 0.00 | 0 | 0 | 1365 | 1256 | 1178 | 1069 | 991 | 1218 | 1031 | 25 | 172 | 500 | 680 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.60 | 1010 | 20231005 | 23.66 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20231018 | 110821 | 57 | 100.00 | KONEX | N | N | N | N | N | 1248 | 99 | 2 | 8.62 | 43760 | 37 | 1.66 | 1250 | 1250 | 1012 | 1321 | 977 | 1149 | 1182.70 | 0.00 | 0 | 0 | 1365 | 1256 | 1178 | 1069 | 991 | 1218 | 1031 | 25 | 172 | 500 | 680 | 1 | 1 | 5078057 | 63 | -2.46 | 1.94 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.64 | 1010 | 20231005 | 23.56 | 2635 | -52.64 | 20230509 | 1010 | 23.56 | 20231005 | 2635 | -52.64 | 20230509 | 1010 | 23.56 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20231018 | 100831 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 101 | 2 | 8.79 | 25000 | 20 | 0.90 | 1250 | 1250 | 1250 | 1321 | 977 | 1149 | 1250.00 | 0.00 | 0 | 0 | 1365 | 1256 | 1178 | 1069 | 991 | 1218 | 1031 | 25 | 172 | 500 | 680 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20231018 | 090817 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 101 | 2 | 8.79 | 25000 | 20 | 0.90 | 1250 | 1250 | 1250 | 1321 | 977 | 1149 | 1250.00 | 0.00 | 0 | 0 | 1365 | 1256 | 1178 | 1069 | 991 | 1218 | 1031 | 25 | 172 | 500 | 680 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20231017 | 160821 | 57 | 100.00 | KONEX | N | N | N | N | N | 1149 | -121 | 5 | -9.53 | 2478922 | 2227 | 55675.00 | 1270 | 1287 | 1100 | 1460 | 1080 | 1270 | 1113.12 | 0.00 | 0 | 0 | 1422 | 1345 | 1223 | 1146 | 1024 | 1285 | 1086 | 25 | 190 | 500 | 760 | 1 | 1 | 5078057 | 58 | -2.26 | 1.79 | 12 | 0.04 | -508.00 | 642.00 | 2635 | 20230509 | -56.39 | 1010 | 20231005 | 13.76 | 2635 | -56.39 | 20230509 | 1010 | 13.76 | 20231005 | 2635 | -56.39 | 20230509 | 1010 | 13.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20231017 | 150827 | 57 | 100.00 | KONEX | N | N | N | N | N | 1149 | -121 | 5 | -9.53 | 1892932 | 1717 | 42925.00 | 1270 | 1287 | 1100 | 1460 | 1080 | 1270 | 1102.46 | 0.00 | 0 | 0 | 1422 | 1345 | 1223 | 1146 | 1024 | 1285 | 1086 | 25 | 190 | 500 | 760 | 1 | 1 | 5078057 | 58 | -2.26 | 1.79 | 12 | 0.03 | -508.00 | 642.00 | 2635 | 20230509 | -56.39 | 1010 | 20231005 | 13.76 | 2635 | -56.39 | 20230509 | 1010 | 13.76 | 20231005 | 2635 | -56.39 | 20230509 | 1010 | 13.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20231017 | 140828 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 0 | 3 | 0.00 | 571217 | 516 | 12900.00 | 1270 | 1287 | 1100 | 1460 | 1080 | 1270 | 1107.01 | 0.00 | 0 | 0 | 1422 | 1345 | 1223 | 1146 | 1024 | 1285 | 1086 | 25 | 190 | 500 | 760 | 1 | 1 | 5078057 | 64 | -2.50 | 1.98 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -51.80 | 1010 | 20231005 | 25.74 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20231017 | 130822 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 0 | 3 | 0.00 | 571217 | 516 | 12900.00 | 1270 | 1287 | 1100 | 1460 | 1080 | 1270 | 1107.01 | 0.00 | 0 | 0 | 1422 | 1345 | 1223 | 1146 | 1024 | 1285 | 1086 | 25 | 190 | 500 | 760 | 1 | 1 | 5078057 | 64 | -2.50 | 1.98 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -51.80 | 1010 | 20231005 | 25.74 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20231017 | 120825 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 0 | 3 | 0.00 | 571217 | 516 | 12900.00 | 1270 | 1287 | 1100 | 1460 | 1080 | 1270 | 1107.01 | 0.00 | 0 | 0 | 1422 | 1345 | 1223 | 1146 | 1024 | 1285 | 1086 | 25 | 190 | 500 | 760 | 1 | 1 | 5078057 | 64 | -2.50 | 1.98 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -51.80 | 1010 | 20231005 | 25.74 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20231017 | 110816 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 0 | 3 | 0.00 | 571217 | 516 | 12900.00 | 1270 | 1287 | 1100 | 1460 | 1080 | 1270 | 1107.01 | 0.00 | 0 | 0 | 1422 | 1345 | 1223 | 1146 | 1024 | 1285 | 1086 | 25 | 190 | 500 | 760 | 1 | 1 | 5078057 | 64 | -2.50 | 1.98 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -51.80 | 1010 | 20231005 | 25.74 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20231017 | 100810 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 0 | 3 | 0.00 | 571217 | 516 | 12900.00 | 1270 | 1287 | 1100 | 1460 | 1080 | 1270 | 1107.01 | 0.00 | 0 | 0 | 1422 | 1345 | 1223 | 1146 | 1024 | 1285 | 1086 | 25 | 190 | 500 | 760 | 1 | 1 | 5078057 | 64 | -2.50 | 1.98 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -51.80 | 1010 | 20231005 | 25.74 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20231017 | 090817 | 57 | 100.00 | KONEX | N | N | N | N | N | 1287 | 17 | 2 | 1.34 | 12717 | 10 | 250.00 | 1270 | 1287 | 1270 | 1460 | 1080 | 1270 | 1271.70 | 0.00 | 0 | 0 | 1422 | 1345 | 1223 | 1146 | 1024 | 1285 | 1086 | 25 | 190 | 500 | 760 | 1 | 1 | 5078057 | 65 | -2.53 | 2.00 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -51.16 | 1010 | 20231005 | 27.43 | 2635 | -51.16 | 20230509 | 1010 | 27.43 | 20231005 | 2635 | -51.16 | 20230509 | 1010 | 27.43 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20231016 | 160818 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 71 | 2 | 5.92 | 4772 | 4 | 0.00 | 1300 | 1300 | 1101 | 1378 | 1020 | 1199 | 1193.00 | 0.00 | 0 | 0 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 64 | -2.50 | 1.98 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -51.80 | 1010 | 20231005 | 25.74 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20231016 | 150818 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 71 | 2 | 5.92 | 4772 | 4 | 0.00 | 1300 | 1300 | 1101 | 1378 | 1020 | 1199 | 1193.00 | 0.00 | 0 | 0 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 64 | -2.50 | 1.98 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -51.80 | 1010 | 20231005 | 25.74 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20231016 | 140819 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 71 | 2 | 5.92 | 4772 | 4 | 0.00 | 1300 | 1300 | 1101 | 1378 | 1020 | 1199 | 1193.00 | 0.00 | 0 | 0 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 64 | -2.50 | 1.98 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -51.80 | 1010 | 20231005 | 25.74 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20231016 | 130813 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 71 | 2 | 5.92 | 4772 | 4 | 0.00 | 1300 | 1300 | 1101 | 1378 | 1020 | 1199 | 1193.00 | 0.00 | 0 | 0 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 64 | -2.50 | 1.98 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -51.80 | 1010 | 20231005 | 25.74 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 2635 | -51.80 | 20230509 | 1010 | 25.74 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20231016 | 120813 | 57 | 100.00 | KONEX | N | N | N | N | N | 1300 | 101 | 2 | 8.42 | 1300 | 1 | 0.00 | 1300 | 1300 | 1300 | 1378 | 1020 | 1199 | 1300.00 | 0.00 | 0 | 0 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 66 | -2.56 | 2.02 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -50.66 | 1010 | 20231005 | 28.71 | 2635 | -50.66 | 20230509 | 1010 | 28.71 | 20231005 | 2635 | -50.66 | 20230509 | 1010 | 28.71 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20231016 | 110809 | 57 | 100.00 | KONEX | N | N | N | N | N | 1300 | 101 | 2 | 8.42 | 1300 | 1 | 0.00 | 1300 | 1300 | 1300 | 1378 | 1020 | 1199 | 1300.00 | 0.00 | 0 | 0 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 66 | -2.56 | 2.02 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -50.66 | 1010 | 20231005 | 28.71 | 2635 | -50.66 | 20230509 | 1010 | 28.71 | 20231005 | 2635 | -50.66 | 20230509 | 1010 | 28.71 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20231016 | 100805 | 57 | 100.00 | KONEX | N | N | N | N | N | 1300 | 101 | 2 | 8.42 | 1300 | 1 | 0.00 | 1300 | 1300 | 1300 | 1378 | 1020 | 1199 | 1300.00 | 0.00 | 0 | 0 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 66 | -2.56 | 2.02 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -50.66 | 1010 | 20231005 | 28.71 | 2635 | -50.66 | 20230509 | 1010 | 28.71 | 20231005 | 2635 | -50.66 | 20230509 | 1010 | 28.71 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20231016 | 090807 | 57 | 100.00 | KONEX | N | N | N | N | N | 1300 | 101 | 2 | 8.42 | 1300 | 1 | 0.00 | 1300 | 1300 | 1300 | 1378 | 1020 | 1199 | 1300.00 | 0.00 | 0 | 0 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 1199 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 66 | -2.56 | 2.02 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -50.66 | 1010 | 20231005 | 28.71 | 2635 | -50.66 | 20230509 | 1010 | 28.71 | 20231005 | 2635 | -50.66 | 20230509 | 1010 | 28.71 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20231012 | 160830 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 50 | 2 | 4.17 | 1250 | 1 | 0.17 | 1250 | 1250 | 1250 | 1380 | 1020 | 1200 | 1250.00 | 0.00 | 0 | 0 | 1332 | 1266 | 1184 | 1118 | 1036 | 1225 | 1077 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20231012 | 150812 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 50 | 2 | 4.17 | 1250 | 1 | 0.17 | 1250 | 1250 | 1250 | 1380 | 1020 | 1200 | 1250.00 | 0.00 | 0 | 0 | 1332 | 1266 | 1184 | 1118 | 1036 | 1225 | 1077 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20231012 | 140813 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 50 | 2 | 4.17 | 1250 | 1 | 0.17 | 1250 | 1250 | 1250 | 1380 | 1020 | 1200 | 1250.00 | 0.00 | 0 | 0 | 1332 | 1266 | 1184 | 1118 | 1036 | 1225 | 1077 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20231012 | 130813 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 50 | 2 | 4.17 | 1250 | 1 | 0.17 | 1250 | 1250 | 1250 | 1380 | 1020 | 1200 | 1250.00 | 0.00 | 0 | 0 | 1332 | 1266 | 1184 | 1118 | 1036 | 1225 | 1077 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20231012 | 120822 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 50 | 2 | 4.17 | 1250 | 1 | 0.17 | 1250 | 1250 | 1250 | 1380 | 1020 | 1200 | 1250.00 | 0.00 | 0 | 0 | 1332 | 1266 | 1184 | 1118 | 1036 | 1225 | 1077 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20231012 | 110821 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 50 | 2 | 4.17 | 1250 | 1 | 0.17 | 1250 | 1250 | 1250 | 1380 | 1020 | 1200 | 1250.00 | 0.00 | 0 | 0 | 1332 | 1266 | 1184 | 1118 | 1036 | 1225 | 1077 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20231012 | 100815 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 50 | 2 | 4.17 | 1250 | 1 | 0.17 | 1250 | 1250 | 1250 | 1380 | 1020 | 1200 | 1250.00 | 0.00 | 0 | 0 | 1332 | 1266 | 1184 | 1118 | 1036 | 1225 | 1077 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20231012 | 090822 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 50 | 2 | 4.17 | 1250 | 1 | 0.17 | 1250 | 1250 | 1250 | 1380 | 1020 | 1200 | 1250.00 | 0.00 | 0 | 0 | 1332 | 1266 | 1184 | 1118 | 1036 | 1225 | 1077 | 25 | 180 | 500 | 720 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20231011 | 160811 | 57 | 100.00 | KONEX | N | N | N | N | N | 1200 | -49 | 5 | -3.92 | 713725 | 581 | 186.82 | 1234 | 1250 | 1102 | 1436 | 1062 | 1249 | 1228.44 | 0.00 | 0 | 0 | 1348 | 1298 | 1199 | 1149 | 1050 | 1323 | 1174 | 25 | 187 | 500 | 740 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1010 | 20231005 | 18.81 | 2635 | -54.46 | 20230509 | 1010 | 18.81 | 20231005 | 2635 | -54.46 | 20230509 | 1010 | 18.81 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20231011 | 150815 | 57 | 100.00 | KONEX | N | N | N | N | N | 1200 | -49 | 5 | -3.92 | 713725 | 581 | 186.82 | 1234 | 1250 | 1102 | 1436 | 1062 | 1249 | 1228.44 | 0.00 | 0 | 0 | 1348 | 1298 | 1199 | 1149 | 1050 | 1323 | 1174 | 25 | 187 | 500 | 740 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1010 | 20231005 | 18.81 | 2635 | -54.46 | 20230509 | 1010 | 18.81 | 20231005 | 2635 | -54.46 | 20230509 | 1010 | 18.81 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20231011 | 140819 | 57 | 100.00 | KONEX | N | N | N | N | N | 1200 | -49 | 5 | -3.92 | 713725 | 581 | 186.82 | 1234 | 1250 | 1102 | 1436 | 1062 | 1249 | 1228.44 | 0.00 | 0 | 0 | 1348 | 1298 | 1199 | 1149 | 1050 | 1323 | 1174 | 25 | 187 | 500 | 740 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -54.46 | 1010 | 20231005 | 18.81 | 2635 | -54.46 | 20230509 | 1010 | 18.81 | 20231005 | 2635 | -54.46 | 20230509 | 1010 | 18.81 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20231011 | 130808 | 57 | 100.00 | KONEX | N | N | N | N | N | 1209 | -40 | 5 | -3.20 | 612925 | 497 | 159.81 | 1234 | 1250 | 1102 | 1436 | 1062 | 1249 | 1233.25 | 0.00 | 0 | 0 | 1348 | 1298 | 1199 | 1149 | 1050 | 1323 | 1174 | 25 | 187 | 500 | 740 | 1 | 1 | 5078057 | 61 | -2.38 | 1.88 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -54.12 | 1010 | 20231005 | 19.70 | 2635 | -54.12 | 20230509 | 1010 | 19.70 | 20231005 | 2635 | -54.12 | 20230509 | 1010 | 19.70 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20231011 | 120824 | 57 | 100.00 | KONEX | N | N | N | N | N | 1209 | -40 | 5 | -3.20 | 612925 | 497 | 159.81 | 1234 | 1250 | 1102 | 1436 | 1062 | 1249 | 1233.25 | 0.00 | 0 | 0 | 1348 | 1298 | 1199 | 1149 | 1050 | 1323 | 1174 | 25 | 187 | 500 | 740 | 1 | 1 | 5078057 | 61 | -2.38 | 1.88 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -54.12 | 1010 | 20231005 | 19.70 | 2635 | -54.12 | 20230509 | 1010 | 19.70 | 20231005 | 2635 | -54.12 | 20230509 | 1010 | 19.70 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20231011 | 110818 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 1 | 2 | 0.08 | 604676 | 490 | 157.56 | 1234 | 1250 | 1234 | 1436 | 1062 | 1249 | 1234.03 | 0.00 | 0 | 0 | 1348 | 1298 | 1199 | 1149 | 1050 | 1323 | 1174 | 25 | 187 | 500 | 740 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20231011 | 100812 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 1 | 2 | 0.08 | 604676 | 490 | 157.56 | 1234 | 1250 | 1234 | 1436 | 1062 | 1249 | 1234.03 | 0.00 | 0 | 0 | 1348 | 1298 | 1199 | 1149 | 1050 | 1323 | 1174 | 25 | 187 | 500 | 740 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20231011 | 090816 | 57 | 100.00 | KONEX | N | N | N | N | N | 1250 | 1 | 2 | 0.08 | 604676 | 490 | 157.56 | 1234 | 1250 | 1234 | 1436 | 1062 | 1249 | 1234.03 | 0.00 | 0 | 0 | 1348 | 1298 | 1199 | 1149 | 1050 | 1323 | 1174 | 25 | 187 | 500 | 740 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -52.56 | 1010 | 20231005 | 23.76 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 2635 | -52.56 | 20230509 | 1010 | 23.76 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20231010 | 150805 | 57 | 100.00 | KONEX | N | N | N | N | N | 1249 | 51 | 2 | 4.26 | 343499 | 311 | 18.55 | 1150 | 1249 | 1100 | 1377 | 1019 | 1198 | 1104.50 | 0.00 | 0 | 0 | 1201 | 1199 | 1197 | 1195 | 1193 | 1200 | 1196 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -52.60 | 1010 | 20231005 | 23.66 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20231010 | 140810 | 57 | 100.00 | KONEX | N | N | N | N | N | 1249 | 51 | 2 | 4.26 | 343499 | 311 | 18.55 | 1150 | 1249 | 1100 | 1377 | 1019 | 1198 | 1104.50 | 0.00 | 0 | 0 | 1201 | 1199 | 1197 | 1195 | 1193 | 1200 | 1196 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -52.60 | 1010 | 20231005 | 23.66 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20231010 | 130803 | 57 | 100.00 | KONEX | N | N | N | N | N | 1249 | 51 | 2 | 4.26 | 343499 | 311 | 18.55 | 1150 | 1249 | 1100 | 1377 | 1019 | 1198 | 1104.50 | 0.00 | 0 | 0 | 1201 | 1199 | 1197 | 1195 | 1193 | 1200 | 1196 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -52.60 | 1010 | 20231005 | 23.66 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20231010 | 120801 | 57 | 100.00 | KONEX | N | N | N | N | N | 1249 | 51 | 2 | 4.26 | 343499 | 311 | 18.55 | 1150 | 1249 | 1100 | 1377 | 1019 | 1198 | 1104.50 | 0.00 | 0 | 0 | 1201 | 1199 | 1197 | 1195 | 1193 | 1200 | 1196 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 63 | -2.46 | 1.95 | 12 | 0.01 | -508.00 | 642.00 | 2635 | 20230509 | -52.60 | 1010 | 20231005 | 23.66 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 2635 | -52.60 | 20230509 | 1010 | 23.66 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20231010 | 110748 | 57 | 100.00 | KONEX | N | N | N | N | N | 1150 | -48 | 5 | -4.01 | 5750 | 5 | 0.30 | 1150 | 1150 | 1150 | 1377 | 1019 | 1198 | 1150.00 | 0.00 | 0 | 0 | 1201 | 1199 | 1197 | 1195 | 1193 | 1200 | 1196 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 58 | -2.26 | 1.79 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -56.36 | 1010 | 20231005 | 13.86 | 2635 | -56.36 | 20230509 | 1010 | 13.86 | 20231005 | 2635 | -56.36 | 20230509 | 1010 | 13.86 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20231010 | 100756 | 57 | 100.00 | KONEX | N | N | N | N | N | 1150 | -48 | 5 | -4.01 | 5750 | 5 | 0.30 | 1150 | 1150 | 1150 | 1377 | 1019 | 1198 | 1150.00 | 0.00 | 0 | 0 | 1201 | 1199 | 1197 | 1195 | 1193 | 1200 | 1196 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 58 | -2.26 | 1.79 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -56.36 | 1010 | 20231005 | 13.86 | 2635 | -56.36 | 20230509 | 1010 | 13.86 | 20231005 | 2635 | -56.36 | 20230509 | 1010 | 13.86 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20231010 | 090750 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1377 | 1019 | 1198 | 0.00 | 0.00 | 0 | 0 | 1201 | 1199 | 1197 | 1195 | 1193 | 1200 | 1196 | 25 | 179 | 500 | 710 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.00 | -508.00 | 642.00 | 2635 | 20230509 | -54.54 | 1010 | 20231005 | 18.61 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20231006 | 160758 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 60 | 2 | 5.27 | 2009376 | 1677 | 67.65 | 1198 | 1199 | 1195 | 1308 | 968 | 1138 | 1198.20 | 0.00 | 0 | 0 | 1306 | 1222 | 1116 | 1032 | 926 | 1169 | 979 | 25 | 170 | 500 | 680 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2700 | 20221004 | -55.63 | 1010 | 20231005 | 18.61 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20231006 | 150746 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 60 | 2 | 5.27 | 2009376 | 1677 | 67.65 | 1198 | 1199 | 1195 | 1308 | 968 | 1138 | 1198.20 | 0.00 | 0 | 0 | 1306 | 1222 | 1116 | 1032 | 926 | 1169 | 979 | 25 | 170 | 500 | 680 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2700 | 20221004 | -55.63 | 1010 | 20231005 | 18.61 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20231006 | 140749 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 60 | 2 | 5.27 | 2009376 | 1677 | 67.65 | 1198 | 1199 | 1195 | 1308 | 968 | 1138 | 1198.20 | 0.00 | 0 | 0 | 1306 | 1222 | 1116 | 1032 | 926 | 1169 | 979 | 25 | 170 | 500 | 680 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2700 | 20221004 | -55.63 | 1010 | 20231005 | 18.61 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20231006 | 130739 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 60 | 2 | 5.27 | 2009376 | 1677 | 67.65 | 1198 | 1199 | 1195 | 1308 | 968 | 1138 | 1198.20 | 0.00 | 0 | 0 | 1306 | 1222 | 1116 | 1032 | 926 | 1169 | 979 | 25 | 170 | 500 | 680 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2700 | 20221004 | -55.63 | 1010 | 20231005 | 18.61 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20231006 | 120737 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 60 | 2 | 5.27 | 2009376 | 1677 | 67.65 | 1198 | 1199 | 1195 | 1308 | 968 | 1138 | 1198.20 | 0.00 | 0 | 0 | 1306 | 1222 | 1116 | 1032 | 926 | 1169 | 979 | 25 | 170 | 500 | 680 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2700 | 20221004 | -55.63 | 1010 | 20231005 | 18.61 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20231006 | 110731 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 60 | 2 | 5.27 | 2009376 | 1677 | 67.65 | 1198 | 1199 | 1195 | 1308 | 968 | 1138 | 1198.20 | 0.00 | 0 | 0 | 1306 | 1222 | 1116 | 1032 | 926 | 1169 | 979 | 25 | 170 | 500 | 680 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2700 | 20221004 | -55.63 | 1010 | 20231005 | 18.61 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20231006 | 100736 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 60 | 2 | 5.27 | 2009376 | 1677 | 67.65 | 1198 | 1199 | 1195 | 1308 | 968 | 1138 | 1198.20 | 0.00 | 0 | 0 | 1306 | 1222 | 1116 | 1032 | 926 | 1169 | 979 | 25 | 170 | 500 | 680 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.03 | -508.00 | 642.00 | 2700 | 20221004 | -55.63 | 1010 | 20231005 | 18.61 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20231006 | 090732 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 60 | 2 | 5.27 | 1198 | 1 | 0.04 | 1198 | 1198 | 1198 | 1308 | 968 | 1138 | 1198.00 | 0.00 | 0 | 0 | 1306 | 1222 | 1116 | 1032 | 926 | 1169 | 979 | 25 | 170 | 500 | 680 | 1 | 1 | 5078057 | 61 | -2.36 | 1.87 | 12 | 0.00 | -508.00 | 642.00 | 2700 | 20221004 | -55.63 | 1010 | 20231005 | 18.61 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 2635 | -54.54 | 20230509 | 1010 | 18.61 | 20231005 | 0.00 | N | 215570 | 500 | 25 억 | 0 | N | N | 0 | N | 00 | N |