50 KiB
50 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 161319 | 57 | 100.00 | KONEX | N | N | N | N | N | 2190 | -135 | 5 | -5.81 | 1101425 | 504 | 61.09 | 2325 | 2325 | 2185 | 2670 | 1980 | 2325 | 2185.37 | 0.00 | 0 | 0 | 2475 | 2400 | 2255 | 2180 | 2035 | 2327 | 2107 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 59 | 9.52 | 0.76 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -71.56 | 1955 | 20231018 | 12.02 | 5600 | -60.89 | 20230103 | 1955 | 12.02 | 20231018 | 7700 | -71.56 | 20221222 | 1955 | 12.02 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20231031 | 151331 | 57 | 100.00 | KONEX | N | N | N | N | N | 2190 | -135 | 5 | -5.81 | 1101425 | 504 | 61.09 | 2325 | 2325 | 2185 | 2670 | 1980 | 2325 | 2185.37 | 0.00 | 0 | 0 | 2475 | 2400 | 2255 | 2180 | 2035 | 2327 | 2107 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 59 | 9.52 | 0.76 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -71.56 | 1955 | 20231018 | 12.02 | 5600 | -60.89 | 20230103 | 1955 | 12.02 | 20231018 | 7700 | -71.56 | 20221222 | 1955 | 12.02 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20231031 | 141341 | 57 | 100.00 | KONEX | N | N | N | N | N | 2195 | -130 | 5 | -5.59 | 8915 | 4 | 0.48 | 2325 | 2325 | 2195 | 2670 | 1980 | 2325 | 2228.75 | 0.00 | 0 | 0 | 2475 | 2400 | 2255 | 2180 | 2035 | 2327 | 2107 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 59 | 9.54 | 0.76 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -71.49 | 1955 | 20231018 | 12.28 | 5600 | -60.80 | 20230103 | 1955 | 12.28 | 20231018 | 7700 | -71.49 | 20221222 | 1955 | 12.28 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20231031 | 131329 | 57 | 100.00 | KONEX | N | N | N | N | N | 2195 | -130 | 5 | -5.59 | 8915 | 4 | 0.48 | 2325 | 2325 | 2195 | 2670 | 1980 | 2325 | 2228.75 | 0.00 | 0 | 0 | 2475 | 2400 | 2255 | 2180 | 2035 | 2327 | 2107 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 59 | 9.54 | 0.76 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -71.49 | 1955 | 20231018 | 12.28 | 5600 | -60.80 | 20230103 | 1955 | 12.28 | 20231018 | 7700 | -71.49 | 20221222 | 1955 | 12.28 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20231031 | 121332 | 57 | 100.00 | KONEX | N | N | N | N | N | 2200 | -125 | 5 | -5.38 | 4525 | 2 | 0.24 | 2325 | 2325 | 2200 | 2670 | 1980 | 2325 | 2262.50 | 0.00 | 0 | 0 | 2475 | 2400 | 2255 | 2180 | 2035 | 2327 | 2107 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 59 | 9.57 | 0.76 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -71.43 | 1955 | 20231018 | 12.53 | 5600 | -60.71 | 20230103 | 1955 | 12.53 | 20231018 | 7700 | -71.43 | 20221222 | 1955 | 12.53 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20231031 | 111402 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | 0 | 3 | 0.00 | 2325 | 1 | 0.12 | 2325 | 2325 | 2325 | 2670 | 1980 | 2325 | 2325.00 | 0.00 | 0 | 0 | 2475 | 2400 | 2255 | 2180 | 2035 | 2327 | 2107 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 10.11 | 0.80 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.81 | 1955 | 20231018 | 18.93 | 5600 | -58.48 | 20230103 | 1955 | 18.93 | 20231018 | 7700 | -69.81 | 20221222 | 1955 | 18.93 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20231031 | 101339 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | 0 | 3 | 0.00 | 2325 | 1 | 0.12 | 2325 | 2325 | 2325 | 2670 | 1980 | 2325 | 2325.00 | 0.00 | 0 | 0 | 2475 | 2400 | 2255 | 2180 | 2035 | 2327 | 2107 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 10.11 | 0.80 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.81 | 1955 | 20231018 | 18.93 | 5600 | -58.48 | 20230103 | 1955 | 18.93 | 20231018 | 7700 | -69.81 | 20221222 | 1955 | 18.93 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20231031 | 091342 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | 0 | 3 | 0.00 | 2325 | 1 | 0.12 | 2325 | 2325 | 2325 | 2670 | 1980 | 2325 | 2325.00 | 0.00 | 0 | 0 | 2475 | 2400 | 2255 | 2180 | 2035 | 2327 | 2107 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 10.11 | 0.80 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.81 | 1955 | 20231018 | 18.93 | 5600 | -58.48 | 20230103 | 1955 | 18.93 | 20231018 | 7700 | -69.81 | 20221222 | 1955 | 18.93 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20231030 | 161312 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | 30 | 2 | 1.31 | 1821720 | 825 | 2115.38 | 2330 | 2330 | 2110 | 2635 | 1955 | 2295 | 2208.15 | 0.00 | 0 | 0 | 2491 | 2392 | 2231 | 2132 | 1971 | 2312 | 2052 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 62 | 10.11 | 0.80 | 12 | 0.03 | 230.00 | 2889.00 | 7700 | 20221222 | -69.81 | 1955 | 20231018 | 18.93 | 5600 | -58.48 | 20230103 | 1955 | 18.93 | 20231018 | 7700 | -69.81 | 20221222 | 1955 | 18.93 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20231030 | 151242 | 57 | 100.00 | KONEX | N | N | N | N | N | 2185 | -110 | 5 | -4.79 | 439485 | 200 | 512.82 | 2330 | 2330 | 2110 | 2635 | 1955 | 2295 | 2197.43 | 0.00 | 0 | 0 | 2491 | 2392 | 2231 | 2132 | 1971 | 2312 | 2052 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 59 | 9.50 | 0.76 | 12 | 0.01 | 230.00 | 2889.00 | 7700 | 20221222 | -71.62 | 1955 | 20231018 | 11.76 | 5600 | -60.98 | 20230103 | 1955 | 11.76 | 20231018 | 7700 | -71.62 | 20221222 | 1955 | 11.76 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20231030 | 141242 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | -45 | 5 | -1.96 | 428625 | 195 | 500.00 | 2330 | 2330 | 2110 | 2635 | 1955 | 2295 | 2198.08 | 0.00 | 0 | 0 | 2491 | 2392 | 2231 | 2132 | 1971 | 2312 | 2052 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 60 | 9.78 | 0.78 | 12 | 0.01 | 230.00 | 2889.00 | 7700 | 20221222 | -70.78 | 1955 | 20231018 | 15.09 | 5600 | -59.82 | 20230103 | 1955 | 15.09 | 20231018 | 7700 | -70.78 | 20221222 | 1955 | 15.09 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20231030 | 131245 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | -50 | 5 | -2.18 | 179425 | 84 | 215.38 | 2330 | 2330 | 2110 | 2635 | 1955 | 2295 | 2136.01 | 0.00 | 0 | 0 | 2491 | 2392 | 2231 | 2132 | 1971 | 2312 | 2052 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 60 | 9.76 | 0.78 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.84 | 1955 | 20231018 | 14.83 | 5600 | -59.91 | 20230103 | 1955 | 14.83 | 20231018 | 7700 | -70.84 | 20221222 | 1955 | 14.83 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20231030 | 121235 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | -50 | 5 | -2.18 | 179425 | 84 | 215.38 | 2330 | 2330 | 2110 | 2635 | 1955 | 2295 | 2136.01 | 0.00 | 0 | 0 | 2491 | 2392 | 2231 | 2132 | 1971 | 2312 | 2052 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 60 | 9.76 | 0.78 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.84 | 1955 | 20231018 | 14.83 | 5600 | -59.91 | 20230103 | 1955 | 14.83 | 20231018 | 7700 | -70.84 | 20221222 | 1955 | 14.83 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20231030 | 111236 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | 30 | 2 | 1.31 | 162275 | 76 | 194.87 | 2330 | 2330 | 2130 | 2635 | 1955 | 2295 | 2135.20 | 0.00 | 0 | 0 | 2491 | 2392 | 2231 | 2132 | 1971 | 2312 | 2052 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 62 | 10.11 | 0.80 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.81 | 1955 | 20231018 | 18.93 | 5600 | -58.48 | 20230103 | 1955 | 18.93 | 20231018 | 7700 | -69.81 | 20221222 | 1955 | 18.93 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20231030 | 101231 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | 30 | 2 | 1.31 | 162275 | 76 | 194.87 | 2330 | 2330 | 2130 | 2635 | 1955 | 2295 | 2135.20 | 0.00 | 0 | 0 | 2491 | 2392 | 2231 | 2132 | 1971 | 2312 | 2052 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 62 | 10.11 | 0.80 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.81 | 1955 | 20231018 | 18.93 | 5600 | -58.48 | 20230103 | 1955 | 18.93 | 20231018 | 7700 | -69.81 | 20221222 | 1955 | 18.93 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20231030 | 091232 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 35 | 2 | 1.53 | 2330 | 1 | 2.56 | 2330 | 2330 | 2330 | 2635 | 1955 | 2295 | 2330.00 | 0.00 | 0 | 0 | 2491 | 2392 | 2231 | 2132 | 1971 | 2312 | 2052 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20231027 | 161127 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -40 | 5 | -1.71 | 83705 | 39 | 3900.00 | 2330 | 2330 | 2070 | 2685 | 1985 | 2335 | 2146.28 | 0.00 | 0 | 0 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 61 | 9.98 | 0.79 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.19 | 1955 | 20231018 | 17.39 | 5600 | -59.02 | 20230103 | 1955 | 17.39 | 20231018 | 7700 | -70.19 | 20221222 | 1955 | 17.39 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20231027 | 151232 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -40 | 5 | -1.71 | 83705 | 39 | 3900.00 | 2330 | 2330 | 2070 | 2685 | 1985 | 2335 | 2146.28 | 0.00 | 0 | 0 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 61 | 9.98 | 0.79 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.19 | 1955 | 20231018 | 17.39 | 5600 | -59.02 | 20230103 | 1955 | 17.39 | 20231018 | 7700 | -70.19 | 20221222 | 1955 | 17.39 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20231027 | 141232 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -40 | 5 | -1.71 | 83705 | 39 | 3900.00 | 2330 | 2330 | 2070 | 2685 | 1985 | 2335 | 2146.28 | 0.00 | 0 | 0 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 61 | 9.98 | 0.79 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.19 | 1955 | 20231018 | 17.39 | 5600 | -59.02 | 20230103 | 1955 | 17.39 | 20231018 | 7700 | -70.19 | 20221222 | 1955 | 17.39 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20231027 | 131220 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -40 | 5 | -1.71 | 83705 | 39 | 3900.00 | 2330 | 2330 | 2070 | 2685 | 1985 | 2335 | 2146.28 | 0.00 | 0 | 0 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 61 | 9.98 | 0.79 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.19 | 1955 | 20231018 | 17.39 | 5600 | -59.02 | 20230103 | 1955 | 17.39 | 20231018 | 7700 | -70.19 | 20221222 | 1955 | 17.39 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20231027 | 121232 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -40 | 5 | -1.71 | 83705 | 39 | 3900.00 | 2330 | 2330 | 2070 | 2685 | 1985 | 2335 | 2146.28 | 0.00 | 0 | 0 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 61 | 9.98 | 0.79 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.19 | 1955 | 20231018 | 17.39 | 5600 | -59.02 | 20230103 | 1955 | 17.39 | 20231018 | 7700 | -70.19 | 20221222 | 1955 | 17.39 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20231027 | 111240 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -40 | 5 | -1.71 | 83705 | 39 | 3900.00 | 2330 | 2330 | 2070 | 2685 | 1985 | 2335 | 2146.28 | 0.00 | 0 | 0 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 61 | 9.98 | 0.79 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.19 | 1955 | 20231018 | 17.39 | 5600 | -59.02 | 20230103 | 1955 | 17.39 | 20231018 | 7700 | -70.19 | 20221222 | 1955 | 17.39 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20231027 | 101227 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | -5 | 5 | -0.21 | 30020 | 14 | 1400.00 | 2330 | 2330 | 2070 | 2685 | 1985 | 2335 | 2144.29 | 0.00 | 0 | 0 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20231027 | 091234 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | -5 | 5 | -0.21 | 2330 | 1 | 100.00 | 2330 | 2330 | 2330 | 2685 | 1985 | 2335 | 2330.00 | 0.00 | 0 | 0 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 2335 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20231026 | 161215 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2335 | 1 | 0.09 | 2335 | 2335 | 2335 | 2645 | 1955 | 2300 | 2335.00 | 0.00 | 0 | 0 | 2423 | 2361 | 2273 | 2211 | 2123 | 2317 | 2167 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20231026 | 151212 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2335 | 1 | 0.09 | 2335 | 2335 | 2335 | 2645 | 1955 | 2300 | 2335.00 | 0.00 | 0 | 0 | 2423 | 2361 | 2273 | 2211 | 2123 | 2317 | 2167 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20231026 | 141215 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2335 | 1 | 0.09 | 2335 | 2335 | 2335 | 2645 | 1955 | 2300 | 2335.00 | 0.00 | 0 | 0 | 2423 | 2361 | 2273 | 2211 | 2123 | 2317 | 2167 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20231026 | 131212 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2335 | 1 | 0.09 | 2335 | 2335 | 2335 | 2645 | 1955 | 2300 | 2335.00 | 0.00 | 0 | 0 | 2423 | 2361 | 2273 | 2211 | 2123 | 2317 | 2167 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20231026 | 121205 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2335 | 1 | 0.09 | 2335 | 2335 | 2335 | 2645 | 1955 | 2300 | 2335.00 | 0.00 | 0 | 0 | 2423 | 2361 | 2273 | 2211 | 2123 | 2317 | 2167 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20231026 | 111222 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2335 | 1 | 0.09 | 2335 | 2335 | 2335 | 2645 | 1955 | 2300 | 2335.00 | 0.00 | 0 | 0 | 2423 | 2361 | 2273 | 2211 | 2123 | 2317 | 2167 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20231026 | 101216 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2335 | 1 | 0.09 | 2335 | 2335 | 2335 | 2645 | 1955 | 2300 | 2335.00 | 0.00 | 0 | 0 | 2423 | 2361 | 2273 | 2211 | 2123 | 2317 | 2167 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20231026 | 091214 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2335 | 1 | 0.09 | 2335 | 2335 | 2335 | 2645 | 1955 | 2300 | 2335.00 | 0.00 | 0 | 0 | 2423 | 2361 | 2273 | 2211 | 2123 | 2317 | 2167 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20231025 | 161215 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | -30 | 5 | -1.29 | 2500795 | 1134 | 217.24 | 2335 | 2335 | 2185 | 2675 | 1985 | 2330 | 2205.29 | 0.00 | 0 | 0 | 2483 | 2406 | 2253 | 2176 | 2023 | 2445 | 2215 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 10.00 | 0.80 | 12 | 0.04 | 230.00 | 2889.00 | 7700 | 20221222 | -70.13 | 1955 | 20231018 | 17.65 | 5600 | -58.93 | 20230103 | 1955 | 17.65 | 20231018 | 7700 | -70.13 | 20221222 | 1955 | 17.65 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20231025 | 151213 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 0 | 3 | 0.00 | 2484695 | 1127 | 215.90 | 2335 | 2335 | 2185 | 2675 | 1985 | 2330 | 2204.70 | 0.00 | 0 | 0 | 2483 | 2406 | 2253 | 2176 | 2023 | 2445 | 2215 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.04 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20231025 | 141208 | 57 | 100.00 | KONEX | N | N | N | N | N | 2200 | -130 | 5 | -5.58 | 1179400 | 536 | 102.68 | 2335 | 2335 | 2185 | 2675 | 1985 | 2330 | 2200.37 | 0.00 | 0 | 0 | 2483 | 2406 | 2253 | 2176 | 2023 | 2445 | 2215 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 59 | 9.57 | 0.76 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -71.43 | 1955 | 20231018 | 12.53 | 5600 | -60.71 | 20230103 | 1955 | 12.53 | 20231018 | 7700 | -71.43 | 20221222 | 1955 | 12.53 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20231025 | 131210 | 57 | 100.00 | KONEX | N | N | N | N | N | 2185 | -145 | 5 | -6.22 | 67970 | 30 | 5.75 | 2335 | 2335 | 2185 | 2675 | 1985 | 2330 | 2265.67 | 0.00 | 0 | 0 | 2483 | 2406 | 2253 | 2176 | 2023 | 2445 | 2215 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 59 | 9.50 | 0.76 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -71.62 | 1955 | 20231018 | 11.76 | 5600 | -60.98 | 20230103 | 1955 | 11.76 | 20231018 | 7700 | -71.62 | 20221222 | 1955 | 11.76 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20231025 | 121214 | 57 | 100.00 | KONEX | N | N | N | N | N | 2185 | -145 | 5 | -6.22 | 67970 | 30 | 5.75 | 2335 | 2335 | 2185 | 2675 | 1985 | 2330 | 2265.67 | 0.00 | 0 | 0 | 2483 | 2406 | 2253 | 2176 | 2023 | 2445 | 2215 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 59 | 9.50 | 0.76 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -71.62 | 1955 | 20231018 | 11.76 | 5600 | -60.98 | 20230103 | 1955 | 11.76 | 20231018 | 7700 | -71.62 | 20221222 | 1955 | 11.76 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20231025 | 111213 | 57 | 100.00 | KONEX | N | N | N | N | N | 2205 | -125 | 5 | -5.36 | 61415 | 27 | 5.17 | 2335 | 2335 | 2205 | 2675 | 1985 | 2330 | 2274.63 | 0.00 | 0 | 0 | 2483 | 2406 | 2253 | 2176 | 2023 | 2445 | 2215 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 59 | 9.59 | 0.76 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -71.36 | 1955 | 20231018 | 12.79 | 5600 | -60.62 | 20230103 | 1955 | 12.79 | 20231018 | 7700 | -71.36 | 20221222 | 1955 | 12.79 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20231025 | 101214 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | -5 | 5 | -0.21 | 34905 | 15 | 2.87 | 2335 | 2335 | 2325 | 2675 | 1985 | 2330 | 2327.00 | 0.00 | 0 | 0 | 2483 | 2406 | 2253 | 2176 | 2023 | 2445 | 2215 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 10.11 | 0.80 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.81 | 1955 | 20231018 | 18.93 | 5600 | -58.48 | 20230103 | 1955 | 18.93 | 20231018 | 7700 | -69.81 | 20221222 | 1955 | 18.93 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20231025 | 091210 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 5 | 2 | 0.21 | 7005 | 3 | 0.57 | 2335 | 2335 | 2335 | 2675 | 1985 | 2330 | 2335.00 | 0.00 | 0 | 0 | 2483 | 2406 | 2253 | 2176 | 2023 | 2445 | 2215 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20231024 | 161141 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | -5 | 5 | -0.21 | 1098860 | 522 | 40.12 | 2330 | 2330 | 2100 | 2685 | 1985 | 2335 | 2105.10 | 0.00 | 0 | 0 | 2491 | 2412 | 2256 | 2177 | 2021 | 2452 | 2217 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20231024 | 151202 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | -5 | 5 | -0.21 | 1098860 | 522 | 40.12 | 2330 | 2330 | 2100 | 2685 | 1985 | 2335 | 2105.10 | 0.00 | 0 | 0 | 2491 | 2412 | 2256 | 2177 | 2021 | 2452 | 2217 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20231024 | 141144 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | -5 | 5 | -0.21 | 1098860 | 522 | 40.12 | 2330 | 2330 | 2100 | 2685 | 1985 | 2335 | 2105.10 | 0.00 | 0 | 0 | 2491 | 2412 | 2256 | 2177 | 2021 | 2452 | 2217 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20231024 | 131148 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | -5 | 5 | -0.21 | 1098860 | 522 | 40.12 | 2330 | 2330 | 2100 | 2685 | 1985 | 2335 | 2105.10 | 0.00 | 0 | 0 | 2491 | 2412 | 2256 | 2177 | 2021 | 2452 | 2217 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20231024 | 121200 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | -5 | 5 | -0.21 | 1098860 | 522 | 40.12 | 2330 | 2330 | 2100 | 2685 | 1985 | 2335 | 2105.10 | 0.00 | 0 | 0 | 2491 | 2412 | 2256 | 2177 | 2021 | 2452 | 2217 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20231024 | 111156 | 57 | 100.00 | KONEX | N | N | N | N | N | 2100 | -235 | 5 | -10.06 | 23330 | 11 | 0.85 | 2330 | 2330 | 2100 | 2685 | 1985 | 2335 | 2120.91 | 0.00 | 0 | 0 | 2491 | 2412 | 2256 | 2177 | 2021 | 2452 | 2217 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 56 | 9.13 | 0.73 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -72.73 | 1955 | 20231018 | 7.42 | 5600 | -62.50 | 20230103 | 1955 | 7.42 | 20231018 | 7700 | -72.73 | 20221222 | 1955 | 7.42 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20231024 | 101146 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | -5 | 5 | -0.21 | 2330 | 1 | 0.08 | 2330 | 2330 | 2330 | 2685 | 1985 | 2335 | 2330.00 | 0.00 | 0 | 0 | 2491 | 2412 | 2256 | 2177 | 2021 | 2452 | 2217 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20231024 | 091153 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | -5 | 5 | -0.21 | 2330 | 1 | 0.08 | 2330 | 2330 | 2330 | 2685 | 1985 | 2335 | 2330.00 | 0.00 | 0 | 0 | 2491 | 2412 | 2256 | 2177 | 2021 | 2452 | 2217 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20231023 | 161135 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2736965 | 1301 | 189.65 | 2335 | 2335 | 2100 | 2645 | 1955 | 2300 | 2103.74 | 0.00 | 0 | 0 | 2440 | 2370 | 2260 | 2190 | 2080 | 2315 | 2135 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.05 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20231023 | 151142 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2736965 | 1301 | 189.65 | 2335 | 2335 | 2100 | 2645 | 1955 | 2300 | 2103.74 | 0.00 | 0 | 0 | 2440 | 2370 | 2260 | 2190 | 2080 | 2315 | 2135 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.05 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20231023 | 141138 | 57 | 100.00 | KONEX | N | N | N | N | N | 2105 | -195 | 5 | -8.48 | 1115885 | 531 | 77.41 | 2335 | 2335 | 2100 | 2645 | 1955 | 2300 | 2101.48 | 0.00 | 0 | 0 | 2440 | 2370 | 2260 | 2190 | 2080 | 2315 | 2135 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 56 | 9.15 | 0.73 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -72.66 | 1955 | 20231018 | 7.67 | 5600 | -62.41 | 20230103 | 1955 | 7.67 | 20231018 | 7700 | -72.66 | 20221222 | 1955 | 7.67 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20231023 | 131146 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 1077995 | 513 | 74.78 | 2335 | 2335 | 2100 | 2645 | 1955 | 2300 | 2101.35 | 0.00 | 0 | 0 | 2440 | 2370 | 2260 | 2190 | 2080 | 2315 | 2135 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20231023 | 121134 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 1077995 | 513 | 74.78 | 2335 | 2335 | 2100 | 2645 | 1955 | 2300 | 2101.35 | 0.00 | 0 | 0 | 2440 | 2370 | 2260 | 2190 | 2080 | 2315 | 2135 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20231023 | 111133 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 1077995 | 513 | 74.78 | 2335 | 2335 | 2100 | 2645 | 1955 | 2300 | 2101.35 | 0.00 | 0 | 0 | 2440 | 2370 | 2260 | 2190 | 2080 | 2315 | 2135 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20231023 | 101125 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2335 | 1 | 0.15 | 2335 | 2335 | 2335 | 2645 | 1955 | 2300 | 2335.00 | 0.00 | 0 | 0 | 2440 | 2370 | 2260 | 2190 | 2080 | 2315 | 2135 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20231023 | 091147 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 35 | 2 | 1.52 | 2335 | 1 | 0.15 | 2335 | 2335 | 2335 | 2645 | 1955 | 2300 | 2335.00 | 0.00 | 0 | 0 | 2440 | 2370 | 2260 | 2190 | 2080 | 2315 | 2135 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 1955 | 20231018 | 19.44 | 5600 | -58.30 | 20230103 | 1955 | 19.44 | 20231018 | 7700 | -69.68 | 20221222 | 1955 | 19.44 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20231020 | 161129 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | 55 | 2 | 2.45 | 1486730 | 686 | 100.44 | 2330 | 2330 | 2150 | 2580 | 1910 | 2245 | 2167.24 | 0.00 | 0 | 0 | 2338 | 2291 | 2208 | 2161 | 2078 | 2250 | 2120 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 10.00 | 0.80 | 12 | 0.03 | 230.00 | 2889.00 | 7700 | 20221222 | -70.13 | 1955 | 20231018 | 17.65 | 5600 | -58.93 | 20230103 | 1955 | 17.65 | 20231018 | 7700 | -70.13 | 20221222 | 1955 | 17.65 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20231020 | 151127 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | 55 | 2 | 2.45 | 1486730 | 686 | 100.44 | 2330 | 2330 | 2150 | 2580 | 1910 | 2245 | 2167.24 | 0.00 | 0 | 0 | 2338 | 2291 | 2208 | 2161 | 2078 | 2250 | 2120 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 10.00 | 0.80 | 12 | 0.03 | 230.00 | 2889.00 | 7700 | 20221222 | -70.13 | 1955 | 20231018 | 17.65 | 5600 | -58.93 | 20230103 | 1955 | 17.65 | 20231018 | 7700 | -70.13 | 20221222 | 1955 | 17.65 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20231020 | 141140 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | 55 | 2 | 2.45 | 1026830 | 473 | 69.25 | 2330 | 2330 | 2170 | 2580 | 1910 | 2245 | 2170.89 | 0.00 | 0 | 0 | 2338 | 2291 | 2208 | 2161 | 2078 | 2250 | 2120 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 10.00 | 0.80 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -70.13 | 1955 | 20231018 | 17.65 | 5600 | -58.93 | 20230103 | 1955 | 17.65 | 20231018 | 7700 | -70.13 | 20221222 | 1955 | 17.65 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20231020 | 131109 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 85 | 2 | 3.79 | 2330 | 1 | 0.15 | 2330 | 2330 | 2330 | 2580 | 1910 | 2245 | 2330.00 | 0.00 | 0 | 0 | 2338 | 2291 | 2208 | 2161 | 2078 | 2250 | 2120 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20231020 | 121121 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 85 | 2 | 3.79 | 2330 | 1 | 0.15 | 2330 | 2330 | 2330 | 2580 | 1910 | 2245 | 2330.00 | 0.00 | 0 | 0 | 2338 | 2291 | 2208 | 2161 | 2078 | 2250 | 2120 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20231020 | 111133 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 85 | 2 | 3.79 | 2330 | 1 | 0.15 | 2330 | 2330 | 2330 | 2580 | 1910 | 2245 | 2330.00 | 0.00 | 0 | 0 | 2338 | 2291 | 2208 | 2161 | 2078 | 2250 | 2120 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20231020 | 101123 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 85 | 2 | 3.79 | 2330 | 1 | 0.15 | 2330 | 2330 | 2330 | 2580 | 1910 | 2245 | 2330.00 | 0.00 | 0 | 0 | 2338 | 2291 | 2208 | 2161 | 2078 | 2250 | 2120 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20231020 | 091120 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 85 | 2 | 3.79 | 2330 | 1 | 0.15 | 2330 | 2330 | 2330 | 2580 | 1910 | 2245 | 2330.00 | 0.00 | 0 | 0 | 2338 | 2291 | 2208 | 2161 | 2078 | 2250 | 2120 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20231019 | 161120 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | 85 | 2 | 3.94 | 1474745 | 683 | 11.59 | 2255 | 2255 | 2125 | 2480 | 1840 | 2160 | 2159.22 | 0.00 | 0 | 0 | 2530 | 2345 | 2150 | 1965 | 1770 | 2247 | 1867 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 60 | 9.76 | 0.78 | 12 | 0.03 | 230.00 | 2889.00 | 7700 | 20221222 | -70.84 | 1955 | 20231018 | 14.83 | 5600 | -59.91 | 20230103 | 1955 | 14.83 | 20231018 | 7700 | -70.84 | 20221222 | 1955 | 14.83 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20231019 | 151106 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | 85 | 2 | 3.94 | 1474745 | 683 | 11.59 | 2255 | 2255 | 2125 | 2480 | 1840 | 2160 | 2159.22 | 0.00 | 0 | 0 | 2530 | 2345 | 2150 | 1965 | 1770 | 2247 | 1867 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 60 | 9.76 | 0.78 | 12 | 0.03 | 230.00 | 2889.00 | 7700 | 20221222 | -70.84 | 1955 | 20231018 | 14.83 | 5600 | -59.91 | 20230103 | 1955 | 14.83 | 20231018 | 7700 | -70.84 | 20221222 | 1955 | 14.83 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20231019 | 141122 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | 85 | 2 | 3.94 | 1024500 | 482 | 8.18 | 2255 | 2255 | 2125 | 2480 | 1840 | 2160 | 2125.52 | 0.00 | 0 | 0 | 2530 | 2345 | 2150 | 1965 | 1770 | 2247 | 1867 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 60 | 9.76 | 0.78 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -70.84 | 1955 | 20231018 | 14.83 | 5600 | -59.91 | 20230103 | 1955 | 14.83 | 20231018 | 7700 | -70.84 | 20221222 | 1955 | 14.83 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20231019 | 131113 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | 85 | 2 | 3.94 | 1024500 | 482 | 8.18 | 2255 | 2255 | 2125 | 2480 | 1840 | 2160 | 2125.52 | 0.00 | 0 | 0 | 2530 | 2345 | 2150 | 1965 | 1770 | 2247 | 1867 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 60 | 9.76 | 0.78 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -70.84 | 1955 | 20231018 | 14.83 | 5600 | -59.91 | 20230103 | 1955 | 14.83 | 20231018 | 7700 | -70.84 | 20221222 | 1955 | 14.83 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20231019 | 121121 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | 85 | 2 | 3.94 | 1024500 | 482 | 8.18 | 2255 | 2255 | 2125 | 2480 | 1840 | 2160 | 2125.52 | 0.00 | 0 | 0 | 2530 | 2345 | 2150 | 1965 | 1770 | 2247 | 1867 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 60 | 9.76 | 0.78 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -70.84 | 1955 | 20231018 | 14.83 | 5600 | -59.91 | 20230103 | 1955 | 14.83 | 20231018 | 7700 | -70.84 | 20221222 | 1955 | 14.83 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20231019 | 111112 | 57 | 100.00 | KONEX | N | N | N | N | N | 2255 | 95 | 2 | 4.40 | 2255 | 1 | 0.02 | 2255 | 2255 | 2255 | 2480 | 1840 | 2160 | 2255.00 | 0.00 | 0 | 0 | 2530 | 2345 | 2150 | 1965 | 1770 | 2247 | 1867 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 60 | 9.80 | 0.78 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.71 | 1955 | 20231018 | 15.35 | 5600 | -59.73 | 20230103 | 1955 | 15.35 | 20231018 | 7700 | -70.71 | 20221222 | 1955 | 15.35 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20231019 | 101109 | 57 | 100.00 | KONEX | N | N | N | N | N | 2255 | 95 | 2 | 4.40 | 2255 | 1 | 0.02 | 2255 | 2255 | 2255 | 2480 | 1840 | 2160 | 2255.00 | 0.00 | 0 | 0 | 2530 | 2345 | 2150 | 1965 | 1770 | 2247 | 1867 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 60 | 9.80 | 0.78 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.71 | 1955 | 20231018 | 15.35 | 5600 | -59.73 | 20230103 | 1955 | 15.35 | 20231018 | 7700 | -70.71 | 20221222 | 1955 | 15.35 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20231019 | 091116 | 57 | 100.00 | KONEX | N | N | N | N | N | 2255 | 95 | 2 | 4.40 | 2255 | 1 | 0.02 | 2255 | 2255 | 2255 | 2480 | 1840 | 2160 | 2255.00 | 0.00 | 0 | 0 | 2530 | 2345 | 2150 | 1965 | 1770 | 2247 | 1867 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 60 | 9.80 | 0.78 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.71 | 1955 | 20231018 | 15.35 | 5600 | -59.73 | 20230103 | 1955 | 15.35 | 20231018 | 7700 | -70.71 | 20221222 | 1955 | 15.35 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20231018 | 161122 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2160 | -140 | 5 | -6.09 | 11858510 | 5892 | 1269.83 | 2335 | 2335 | 1955 | 2645 | 1955 | 2300 | 2012.65 | 0.00 | 0 | 0 | 2420 | 2360 | 2270 | 2210 | 2120 | 2315 | 2165 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 58 | 9.39 | 0.75 | 12 | 0.22 | 230.00 | 2889.00 | 7700 | 20221222 | -71.95 | 1955 | 20231018 | 10.49 | 5600 | -61.43 | 20230103 | 1955 | 10.49 | 20231018 | 7700 | -71.95 | 20221222 | 1955 | 10.49 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20231018 | 151113 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2160 | -140 | 5 | -6.09 | 11858510 | 5892 | 1269.83 | 2335 | 2335 | 1955 | 2645 | 1955 | 2300 | 2012.65 | 0.00 | 0 | 0 | 2420 | 2360 | 2270 | 2210 | 2120 | 2315 | 2165 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 58 | 9.39 | 0.75 | 12 | 0.22 | 230.00 | 2889.00 | 7700 | 20221222 | -71.95 | 1955 | 20231018 | 10.49 | 5600 | -61.43 | 20230103 | 1955 | 10.49 | 20231018 | 7700 | -71.95 | 20221222 | 1955 | 10.49 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20231018 | 141056 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2170 | -130 | 5 | -5.65 | 11161180 | 5553 | 1196.77 | 2335 | 2335 | 1955 | 2645 | 1955 | 2300 | 2009.94 | 0.00 | 0 | 0 | 2420 | 2360 | 2270 | 2210 | 2120 | 2315 | 2165 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 58 | 9.43 | 0.75 | 12 | 0.21 | 230.00 | 2889.00 | 7700 | 20221222 | -71.82 | 1955 | 20231018 | 11.00 | 5600 | -61.25 | 20230103 | 1955 | 11.00 | 20231018 | 7700 | -71.82 | 20221222 | 1955 | 11.00 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20231018 | 131053 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2170 | -130 | 5 | -5.65 | 11161180 | 5553 | 1196.77 | 2335 | 2335 | 1955 | 2645 | 1955 | 2300 | 2009.94 | 0.00 | 0 | 0 | 2420 | 2360 | 2270 | 2210 | 2120 | 2315 | 2165 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 58 | 9.43 | 0.75 | 12 | 0.21 | 230.00 | 2889.00 | 7700 | 20221222 | -71.82 | 1955 | 20231018 | 11.00 | 5600 | -61.25 | 20230103 | 1955 | 11.00 | 20231018 | 7700 | -71.82 | 20221222 | 1955 | 11.00 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20231018 | 121114 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2195 | -105 | 5 | -4.57 | 11156840 | 5551 | 1196.34 | 2335 | 2335 | 1955 | 2645 | 1955 | 2300 | 2009.88 | 0.00 | 0 | 0 | 2420 | 2360 | 2270 | 2210 | 2120 | 2315 | 2165 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 59 | 9.54 | 0.76 | 12 | 0.21 | 230.00 | 2889.00 | 7700 | 20221222 | -71.49 | 1955 | 20231018 | 12.28 | 5600 | -60.80 | 20230103 | 1955 | 12.28 | 20231018 | 7700 | -71.49 | 20221222 | 1955 | 12.28 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20231018 | 111104 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2195 | -105 | 5 | -4.57 | 11156840 | 5551 | 1196.34 | 2335 | 2335 | 1955 | 2645 | 1955 | 2300 | 2009.88 | 0.00 | 0 | 0 | 2420 | 2360 | 2270 | 2210 | 2120 | 2315 | 2165 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 59 | 9.54 | 0.76 | 12 | 0.21 | 230.00 | 2889.00 | 7700 | 20221222 | -71.49 | 1955 | 20231018 | 12.28 | 5600 | -60.80 | 20230103 | 1955 | 12.28 | 20231018 | 7700 | -71.49 | 20221222 | 1955 | 12.28 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20231018 | 101117 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2095 | -205 | 5 | -8.91 | 10419200 | 5199 | 1120.47 | 2335 | 2335 | 1955 | 2645 | 1955 | 2300 | 2004.08 | 0.00 | 0 | 0 | 2420 | 2360 | 2270 | 2210 | 2120 | 2315 | 2165 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 56 | 9.11 | 0.73 | 12 | 0.19 | 230.00 | 2889.00 | 7700 | 20221222 | -72.79 | 1955 | 20231018 | 7.16 | 5600 | -62.59 | 20230103 | 1955 | 7.16 | 20231018 | 7700 | -72.79 | 20221222 | 1955 | 7.16 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20231018 | 091057 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 9274785 | 4654 | 1003.02 | 2335 | 2335 | 1955 | 2645 | 1955 | 2300 | 1992.86 | 0.00 | 0 | 0 | 2420 | 2360 | 2270 | 2210 | 2120 | 2315 | 2165 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.17 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 1955 | 20231018 | 19.18 | 5600 | -58.39 | 20230103 | 1955 | 19.18 | 20231018 | 7700 | -69.74 | 20221222 | 1955 | 19.18 | 20231018 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20231017 | 161101 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | 0 | 3 | 0.00 | 1012030 | 464 | 97.07 | 2330 | 2330 | 2180 | 2645 | 1955 | 2300 | 2181.10 | 0.00 | 0 | 0 | 2400 | 2350 | 2285 | 2235 | 2170 | 2317 | 2202 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.00 | 0.80 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -70.13 | 2100 | 20230927 | 9.52 | 5600 | -58.93 | 20230103 | 2100 | 9.52 | 20230927 | 7700 | -70.13 | 20221222 | 2100 | 9.52 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20231017 | 151110 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | 0 | 3 | 0.00 | 1007430 | 462 | 96.65 | 2330 | 2330 | 2180 | 2645 | 1955 | 2300 | 2180.58 | 0.00 | 0 | 0 | 2400 | 2350 | 2285 | 2235 | 2170 | 2317 | 2202 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.00 | 0.80 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -70.13 | 2100 | 20230927 | 9.52 | 5600 | -58.93 | 20230103 | 2100 | 9.52 | 20230927 | 7700 | -70.13 | 20221222 | 2100 | 9.52 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20231017 | 141111 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 2330 | 1 | 0.21 | 2330 | 2330 | 2330 | 2645 | 1955 | 2300 | 2330.00 | 0.00 | 0 | 0 | 2400 | 2350 | 2285 | 2235 | 2170 | 2317 | 2202 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 2100 | 20230927 | 10.95 | 5600 | -58.39 | 20230103 | 2100 | 10.95 | 20230927 | 7700 | -69.74 | 20221222 | 2100 | 10.95 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20231017 | 131103 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 2330 | 1 | 0.21 | 2330 | 2330 | 2330 | 2645 | 1955 | 2300 | 2330.00 | 0.00 | 0 | 0 | 2400 | 2350 | 2285 | 2235 | 2170 | 2317 | 2202 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 2100 | 20230927 | 10.95 | 5600 | -58.39 | 20230103 | 2100 | 10.95 | 20230927 | 7700 | -69.74 | 20221222 | 2100 | 10.95 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20231017 | 121108 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 2330 | 1 | 0.21 | 2330 | 2330 | 2330 | 2645 | 1955 | 2300 | 2330.00 | 0.00 | 0 | 0 | 2400 | 2350 | 2285 | 2235 | 2170 | 2317 | 2202 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 2100 | 20230927 | 10.95 | 5600 | -58.39 | 20230103 | 2100 | 10.95 | 20230927 | 7700 | -69.74 | 20221222 | 2100 | 10.95 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20231017 | 111057 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 2330 | 1 | 0.21 | 2330 | 2330 | 2330 | 2645 | 1955 | 2300 | 2330.00 | 0.00 | 0 | 0 | 2400 | 2350 | 2285 | 2235 | 2170 | 2317 | 2202 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 2100 | 20230927 | 10.95 | 5600 | -58.39 | 20230103 | 2100 | 10.95 | 20230927 | 7700 | -69.74 | 20221222 | 2100 | 10.95 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20231017 | 101048 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 2330 | 1 | 0.21 | 2330 | 2330 | 2330 | 2645 | 1955 | 2300 | 2330.00 | 0.00 | 0 | 0 | 2400 | 2350 | 2285 | 2235 | 2170 | 2317 | 2202 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 2100 | 20230927 | 10.95 | 5600 | -58.39 | 20230103 | 2100 | 10.95 | 20230927 | 7700 | -69.74 | 20221222 | 2100 | 10.95 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20231017 | 091102 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 2330 | 1 | 0.21 | 2330 | 2330 | 2330 | 2645 | 1955 | 2300 | 2330.00 | 0.00 | 0 | 0 | 2400 | 2350 | 2285 | 2235 | 2170 | 2317 | 2202 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 10.13 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.74 | 2100 | 20230927 | 10.95 | 5600 | -58.39 | 20230103 | 2100 | 10.95 | 20230927 | 7700 | -69.74 | 20221222 | 2100 | 10.95 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20231016 | 161058 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | -35 | 5 | -1.50 | 1062075 | 478 | 26.16 | 2335 | 2335 | 2220 | 2685 | 1985 | 2335 | 2221.91 | 0.00 | 0 | 0 | 2661 | 2497 | 2336 | 2172 | 2011 | 2417 | 2092 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.00 | 0.80 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -70.13 | 2100 | 20230927 | 9.52 | 5600 | -58.93 | 20230103 | 2100 | 9.52 | 20230927 | 7700 | -70.13 | 20221222 | 2100 | 9.52 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20231016 | 151059 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | -35 | 5 | -1.50 | 1045975 | 471 | 25.78 | 2335 | 2335 | 2220 | 2685 | 1985 | 2335 | 2220.75 | 0.00 | 0 | 0 | 2661 | 2497 | 2336 | 2172 | 2011 | 2417 | 2092 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.00 | 0.80 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -70.13 | 2100 | 20230927 | 9.52 | 5600 | -58.93 | 20230103 | 2100 | 9.52 | 20230927 | 7700 | -70.13 | 20221222 | 2100 | 9.52 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20231016 | 141100 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | -35 | 5 | -1.50 | 1045975 | 471 | 25.78 | 2335 | 2335 | 2220 | 2685 | 1985 | 2335 | 2220.75 | 0.00 | 0 | 0 | 2661 | 2497 | 2336 | 2172 | 2011 | 2417 | 2092 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.00 | 0.80 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -70.13 | 2100 | 20230927 | 9.52 | 5600 | -58.93 | 20230103 | 2100 | 9.52 | 20230927 | 7700 | -70.13 | 20221222 | 2100 | 9.52 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20231016 | 131052 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | -35 | 5 | -1.50 | 13555 | 6 | 0.33 | 2335 | 2335 | 2230 | 2685 | 1985 | 2335 | 2259.17 | 0.00 | 0 | 0 | 2661 | 2497 | 2336 | 2172 | 2011 | 2417 | 2092 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 62 | 10.00 | 0.80 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -70.13 | 2100 | 20230927 | 9.52 | 5600 | -58.93 | 20230103 | 2100 | 9.52 | 20230927 | 7700 | -70.13 | 20221222 | 2100 | 9.52 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20231016 | 121054 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 0 | 3 | 0.00 | 2335 | 1 | 0.05 | 2335 | 2335 | 2335 | 2685 | 1985 | 2335 | 2335.00 | 0.00 | 0 | 0 | 2661 | 2497 | 2336 | 2172 | 2011 | 2417 | 2092 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 2100 | 20230927 | 11.19 | 5600 | -58.30 | 20230103 | 2100 | 11.19 | 20230927 | 7700 | -69.68 | 20221222 | 2100 | 11.19 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20231016 | 111047 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 0 | 3 | 0.00 | 2335 | 1 | 0.05 | 2335 | 2335 | 2335 | 2685 | 1985 | 2335 | 2335.00 | 0.00 | 0 | 0 | 2661 | 2497 | 2336 | 2172 | 2011 | 2417 | 2092 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 2100 | 20230927 | 11.19 | 5600 | -58.30 | 20230103 | 2100 | 11.19 | 20230927 | 7700 | -69.68 | 20221222 | 2100 | 11.19 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20231016 | 101039 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 0 | 3 | 0.00 | 2335 | 1 | 0.05 | 2335 | 2335 | 2335 | 2685 | 1985 | 2335 | 2335.00 | 0.00 | 0 | 0 | 2661 | 2497 | 2336 | 2172 | 2011 | 2417 | 2092 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 2100 | 20230927 | 11.19 | 5600 | -58.30 | 20230103 | 2100 | 11.19 | 20230927 | 7700 | -69.68 | 20221222 | 2100 | 11.19 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20231016 | 091043 | 57 | 100.00 | KONEX | N | N | N | N | N | 2335 | 0 | 3 | 0.00 | 2335 | 1 | 0.05 | 2335 | 2335 | 2335 | 2685 | 1985 | 2335 | 2335.00 | 0.00 | 0 | 0 | 2661 | 2497 | 2336 | 2172 | 2011 | 2417 | 2092 | 13 | 350 | 500 | 1400 | 5 | 1 | 2677680 | 63 | 10.15 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.68 | 2100 | 20230927 | 11.19 | 5600 | -58.30 | 20230103 | 2100 | 11.19 | 20230927 | 7700 | -69.68 | 20221222 | 2100 | 11.19 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20231012 | 161117 | 57 | 100.00 | KONEX | N | N | N | N | N | 2230 | -95 | 5 | -4.09 | 50225 | 22 | 4.94 | 2495 | 2495 | 2170 | 2670 | 1980 | 2325 | 2282.95 | 0.00 | 0 | 0 | 2561 | 2442 | 2371 | 2252 | 2181 | 2407 | 2217 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 60 | 9.70 | 0.77 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -71.04 | 2100 | 20230927 | 6.19 | 5600 | -60.18 | 20230103 | 2100 | 6.19 | 20230927 | 7700 | -71.04 | 20221222 | 2100 | 6.19 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20231012 | 151050 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 25 | 2 | 1.08 | 45765 | 20 | 4.49 | 2495 | 2495 | 2170 | 2670 | 1980 | 2325 | 2288.25 | 0.00 | 0 | 0 | 2561 | 2442 | 2371 | 2252 | 2181 | 2407 | 2217 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 63 | 10.22 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.48 | 2100 | 20230927 | 11.90 | 5600 | -58.04 | 20230103 | 2100 | 11.90 | 20230927 | 7700 | -69.48 | 20221222 | 2100 | 11.90 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20231012 | 141054 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 25 | 2 | 1.08 | 45765 | 20 | 4.49 | 2495 | 2495 | 2170 | 2670 | 1980 | 2325 | 2288.25 | 0.00 | 0 | 0 | 2561 | 2442 | 2371 | 2252 | 2181 | 2407 | 2217 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 63 | 10.22 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.48 | 2100 | 20230927 | 11.90 | 5600 | -58.04 | 20230103 | 2100 | 11.90 | 20230927 | 7700 | -69.48 | 20221222 | 2100 | 11.90 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20231012 | 131054 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 25 | 2 | 1.08 | 41065 | 18 | 4.04 | 2495 | 2495 | 2170 | 2670 | 1980 | 2325 | 2281.39 | 0.00 | 0 | 0 | 2561 | 2442 | 2371 | 2252 | 2181 | 2407 | 2217 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 63 | 10.22 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.48 | 2100 | 20230927 | 11.90 | 5600 | -58.04 | 20230103 | 2100 | 11.90 | 20230927 | 7700 | -69.48 | 20221222 | 2100 | 11.90 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20231012 | 121105 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 25 | 2 | 1.08 | 41065 | 18 | 4.04 | 2495 | 2495 | 2170 | 2670 | 1980 | 2325 | 2281.39 | 0.00 | 0 | 0 | 2561 | 2442 | 2371 | 2252 | 2181 | 2407 | 2217 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 63 | 10.22 | 0.81 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -69.48 | 2100 | 20230927 | 11.90 | 5600 | -58.04 | 20230103 | 2100 | 11.90 | 20230927 | 7700 | -69.48 | 20221222 | 2100 | 11.90 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20231012 | 111102 | 57 | 100.00 | KONEX | N | N | N | N | N | 2490 | 165 | 2 | 7.10 | 31675 | 14 | 3.15 | 2495 | 2495 | 2170 | 2670 | 1980 | 2325 | 2262.50 | 0.00 | 0 | 0 | 2561 | 2442 | 2371 | 2252 | 2181 | 2407 | 2217 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 67 | 10.83 | 0.86 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -67.66 | 2100 | 20230927 | 18.57 | 5600 | -55.54 | 20230103 | 2100 | 18.57 | 20230927 | 7700 | -67.66 | 20221222 | 2100 | 18.57 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20231012 | 101054 | 57 | 100.00 | KONEX | N | N | N | N | N | 2490 | 165 | 2 | 7.10 | 31675 | 14 | 3.15 | 2495 | 2495 | 2170 | 2670 | 1980 | 2325 | 2262.50 | 0.00 | 0 | 0 | 2561 | 2442 | 2371 | 2252 | 2181 | 2407 | 2217 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 67 | 10.83 | 0.86 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -67.66 | 2100 | 20230927 | 18.57 | 5600 | -55.54 | 20230103 | 2100 | 18.57 | 20230927 | 7700 | -67.66 | 20221222 | 2100 | 18.57 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20231012 | 091102 | 57 | 100.00 | KONEX | N | N | N | N | N | 2495 | 170 | 2 | 7.31 | 4990 | 2 | 0.45 | 2495 | 2495 | 2495 | 2670 | 1980 | 2325 | 2495.00 | 0.00 | 0 | 0 | 2561 | 2442 | 2371 | 2252 | 2181 | 2407 | 2217 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 67 | 10.85 | 0.86 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -67.60 | 2100 | 20230927 | 18.81 | 5600 | -55.45 | 20230103 | 2100 | 18.81 | 20230927 | 7700 | -67.60 | 20221222 | 2100 | 18.81 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20231011 | 161049 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | -65 | 5 | -2.72 | 1024055 | 445 | 98.67 | 2490 | 2490 | 2300 | 2745 | 2035 | 2390 | 2301.25 | 0.00 | 0 | 0 | 2723 | 2556 | 2333 | 2166 | 1943 | 2445 | 2055 | 13 | 355 | 500 | 1430 | 5 | 1 | 2677680 | 62 | 10.11 | 0.80 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -69.81 | 2100 | 20230927 | 10.71 | 5600 | -58.48 | 20230103 | 2100 | 10.71 | 20230927 | 7700 | -69.81 | 20221222 | 2100 | 10.71 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20231011 | 151056 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | -65 | 5 | -2.72 | 1021730 | 444 | 98.45 | 2490 | 2490 | 2300 | 2745 | 2035 | 2390 | 2301.19 | 0.00 | 0 | 0 | 2723 | 2556 | 2333 | 2166 | 1943 | 2445 | 2055 | 13 | 355 | 500 | 1430 | 5 | 1 | 2677680 | 62 | 10.11 | 0.80 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -69.81 | 2100 | 20230927 | 10.71 | 5600 | -58.48 | 20230103 | 2100 | 10.71 | 20230927 | 7700 | -69.81 | 20221222 | 2100 | 10.71 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20231011 | 141058 | 57 | 100.00 | KONEX | N | N | N | N | N | 2425 | 35 | 2 | 1.46 | 1019405 | 443 | 98.23 | 2490 | 2490 | 2300 | 2745 | 2035 | 2390 | 2301.14 | 0.00 | 0 | 0 | 2723 | 2556 | 2333 | 2166 | 1943 | 2445 | 2055 | 13 | 355 | 500 | 1430 | 5 | 1 | 2677680 | 65 | 10.54 | 0.84 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.51 | 2100 | 20230927 | 15.48 | 5600 | -56.70 | 20230103 | 2100 | 15.48 | 20230927 | 7700 | -68.51 | 20221222 | 2100 | 15.48 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20231011 | 131046 | 57 | 100.00 | KONEX | N | N | N | N | N | 2425 | 35 | 2 | 1.46 | 1019405 | 443 | 98.23 | 2490 | 2490 | 2300 | 2745 | 2035 | 2390 | 2301.14 | 0.00 | 0 | 0 | 2723 | 2556 | 2333 | 2166 | 1943 | 2445 | 2055 | 13 | 355 | 500 | 1430 | 5 | 1 | 2677680 | 65 | 10.54 | 0.84 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.51 | 2100 | 20230927 | 15.48 | 5600 | -56.70 | 20230103 | 2100 | 15.48 | 20230927 | 7700 | -68.51 | 20221222 | 2100 | 15.48 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20231011 | 121106 | 57 | 100.00 | KONEX | N | N | N | N | N | 2425 | 35 | 2 | 1.46 | 1019405 | 443 | 98.23 | 2490 | 2490 | 2300 | 2745 | 2035 | 2390 | 2301.14 | 0.00 | 0 | 0 | 2723 | 2556 | 2333 | 2166 | 1943 | 2445 | 2055 | 13 | 355 | 500 | 1430 | 5 | 1 | 2677680 | 65 | 10.54 | 0.84 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.51 | 2100 | 20230927 | 15.48 | 5600 | -56.70 | 20230103 | 2100 | 15.48 | 20230927 | 7700 | -68.51 | 20221222 | 2100 | 15.48 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20231011 | 111101 | 57 | 100.00 | KONEX | N | N | N | N | N | 2425 | 35 | 2 | 1.46 | 1019405 | 443 | 98.23 | 2490 | 2490 | 2300 | 2745 | 2035 | 2390 | 2301.14 | 0.00 | 0 | 0 | 2723 | 2556 | 2333 | 2166 | 1943 | 2445 | 2055 | 13 | 355 | 500 | 1430 | 5 | 1 | 2677680 | 65 | 10.54 | 0.84 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.51 | 2100 | 20230927 | 15.48 | 5600 | -56.70 | 20230103 | 2100 | 15.48 | 20230927 | 7700 | -68.51 | 20221222 | 2100 | 15.48 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20231011 | 101052 | 57 | 100.00 | KONEX | N | N | N | N | N | 2490 | 100 | 2 | 4.18 | 4980 | 2 | 0.44 | 2490 | 2490 | 2490 | 2745 | 2035 | 2390 | 2490.00 | 0.00 | 0 | 0 | 2723 | 2556 | 2333 | 2166 | 1943 | 2445 | 2055 | 13 | 355 | 500 | 1430 | 5 | 1 | 2677680 | 67 | 10.83 | 0.86 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -67.66 | 2100 | 20230927 | 18.57 | 5600 | -55.54 | 20230103 | 2100 | 18.57 | 20230927 | 7700 | -67.66 | 20221222 | 2100 | 18.57 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20231011 | 091055 | 57 | 100.00 | KONEX | N | N | N | N | N | 2490 | 100 | 2 | 4.18 | 4980 | 2 | 0.44 | 2490 | 2490 | 2490 | 2745 | 2035 | 2390 | 2490.00 | 0.00 | 0 | 0 | 2723 | 2556 | 2333 | 2166 | 1943 | 2445 | 2055 | 13 | 355 | 500 | 1430 | 5 | 1 | 2677680 | 67 | 10.83 | 0.86 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -67.66 | 2100 | 20230927 | 18.57 | 5600 | -55.54 | 20230103 | 2100 | 18.57 | 20230927 | 7700 | -67.66 | 20221222 | 2100 | 18.57 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20231010 | 161659 | 57 | 100.00 | KONEX | N | N | N | N | N | 2390 | -10 | 5 | -0.42 | 1037695 | 451 | 91.85 | 2500 | 2500 | 2110 | 2760 | 2040 | 2400 | 2300.88 | 0.00 | 0 | 0 | 2550 | 2475 | 2370 | 2295 | 2190 | 2422 | 2242 | 13 | 360 | 500 | 1440 | 5 | 1 | 2677680 | 64 | 10.39 | 0.83 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.96 | 2100 | 20230927 | 13.81 | 5600 | -57.32 | 20230103 | 2100 | 13.81 | 20230927 | 7700 | -68.96 | 20221222 | 2100 | 13.81 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20231010 | 151040 | 57 | 100.00 | KONEX | N | N | N | N | N | 2390 | -10 | 5 | -0.42 | 1035305 | 450 | 91.65 | 2500 | 2500 | 2110 | 2760 | 2040 | 2400 | 2300.68 | 0.00 | 0 | 0 | 2550 | 2475 | 2370 | 2295 | 2190 | 2422 | 2242 | 13 | 360 | 500 | 1440 | 5 | 1 | 2677680 | 64 | 10.39 | 0.83 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.96 | 2100 | 20230927 | 13.81 | 5600 | -57.32 | 20230103 | 2100 | 13.81 | 20230927 | 7700 | -68.96 | 20221222 | 2100 | 13.81 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20231010 | 141047 | 57 | 100.00 | KONEX | N | N | N | N | N | 2390 | -10 | 5 | -0.42 | 1035305 | 450 | 91.65 | 2500 | 2500 | 2110 | 2760 | 2040 | 2400 | 2300.68 | 0.00 | 0 | 0 | 2550 | 2475 | 2370 | 2295 | 2190 | 2422 | 2242 | 13 | 360 | 500 | 1440 | 5 | 1 | 2677680 | 64 | 10.39 | 0.83 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.96 | 2100 | 20230927 | 13.81 | 5600 | -57.32 | 20230103 | 2100 | 13.81 | 20230927 | 7700 | -68.96 | 20221222 | 2100 | 13.81 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20231010 | 131040 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 0 | 3 | 0.00 | 4900 | 2 | 0.41 | 2500 | 2500 | 2400 | 2760 | 2040 | 2400 | 2450.00 | 0.00 | 0 | 0 | 2550 | 2475 | 2370 | 2295 | 2190 | 2422 | 2242 | 13 | 360 | 500 | 1440 | 5 | 1 | 2677680 | 64 | 10.43 | 0.83 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -68.83 | 2100 | 20230927 | 14.29 | 5600 | -57.14 | 20230103 | 2100 | 14.29 | 20230927 | 7700 | -68.83 | 20221222 | 2100 | 14.29 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20231010 | 121037 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 0 | 3 | 0.00 | 4900 | 2 | 0.41 | 2500 | 2500 | 2400 | 2760 | 2040 | 2400 | 2450.00 | 0.00 | 0 | 0 | 2550 | 2475 | 2370 | 2295 | 2190 | 2422 | 2242 | 13 | 360 | 500 | 1440 | 5 | 1 | 2677680 | 64 | 10.43 | 0.83 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -68.83 | 2100 | 20230927 | 14.29 | 5600 | -57.14 | 20230103 | 2100 | 14.29 | 20230927 | 7700 | -68.83 | 20221222 | 2100 | 14.29 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20231010 | 111017 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 0 | 3 | 0.00 | 4900 | 2 | 0.41 | 2500 | 2500 | 2400 | 2760 | 2040 | 2400 | 2450.00 | 0.00 | 0 | 0 | 2550 | 2475 | 2370 | 2295 | 2190 | 2422 | 2242 | 13 | 360 | 500 | 1440 | 5 | 1 | 2677680 | 64 | 10.43 | 0.83 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -68.83 | 2100 | 20230927 | 14.29 | 5600 | -57.14 | 20230103 | 2100 | 14.29 | 20230927 | 7700 | -68.83 | 20221222 | 2100 | 14.29 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20231010 | 101028 | 57 | 100.00 | KONEX | N | N | N | N | N | 2500 | 100 | 2 | 4.17 | 2500 | 1 | 0.20 | 2500 | 2500 | 2500 | 2760 | 2040 | 2400 | 2500.00 | 0.00 | 0 | 0 | 2550 | 2475 | 2370 | 2295 | 2190 | 2422 | 2242 | 13 | 360 | 500 | 1440 | 5 | 1 | 2677680 | 67 | 10.87 | 0.87 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -67.53 | 2100 | 20230927 | 19.05 | 5600 | -55.36 | 20230103 | 2100 | 19.05 | 20230927 | 7700 | -67.53 | 20221222 | 2100 | 19.05 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20231010 | 091023 | 57 | 100.00 | KONEX | N | N | N | N | N | 2500 | 100 | 2 | 4.17 | 2500 | 1 | 0.20 | 2500 | 2500 | 2500 | 2760 | 2040 | 2400 | 2500.00 | 0.00 | 0 | 0 | 2550 | 2475 | 2370 | 2295 | 2190 | 2422 | 2242 | 13 | 360 | 500 | 1440 | 5 | 1 | 2677680 | 67 | 10.87 | 0.87 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -67.53 | 2100 | 20230927 | 19.05 | 5600 | -55.36 | 20230103 | 2100 | 19.05 | 20230927 | 7700 | -67.53 | 20221222 | 2100 | 19.05 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20231006 | 161031 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 50 | 2 | 2.13 | 1119255 | 491 | 24550.00 | 2445 | 2445 | 2265 | 2700 | 2000 | 2350 | 2279.54 | 0.00 | 0 | 0 | 2490 | 2420 | 2385 | 2315 | 2280 | 2402 | 2297 | 13 | 350 | 500 | 1410 | 5 | 1 | 2677680 | 64 | 10.43 | 0.83 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.83 | 2100 | 20230927 | 14.29 | 5600 | -57.14 | 20230103 | 2100 | 14.29 | 20230927 | 7700 | -68.83 | 20221222 | 2100 | 14.29 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20231006 | 151016 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 50 | 2 | 2.13 | 1119255 | 491 | 24550.00 | 2445 | 2445 | 2265 | 2700 | 2000 | 2350 | 2279.54 | 0.00 | 0 | 0 | 2490 | 2420 | 2385 | 2315 | 2280 | 2402 | 2297 | 13 | 350 | 500 | 1410 | 5 | 1 | 2677680 | 64 | 10.43 | 0.83 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.83 | 2100 | 20230927 | 14.29 | 5600 | -57.14 | 20230103 | 2100 | 14.29 | 20230927 | 7700 | -68.83 | 20221222 | 2100 | 14.29 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20231006 | 141018 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 50 | 2 | 2.13 | 1119255 | 491 | 24550.00 | 2445 | 2445 | 2265 | 2700 | 2000 | 2350 | 2279.54 | 0.00 | 0 | 0 | 2490 | 2420 | 2385 | 2315 | 2280 | 2402 | 2297 | 13 | 350 | 500 | 1410 | 5 | 1 | 2677680 | 64 | 10.43 | 0.83 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.83 | 2100 | 20230927 | 14.29 | 5600 | -57.14 | 20230103 | 2100 | 14.29 | 20230927 | 7700 | -68.83 | 20221222 | 2100 | 14.29 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20231006 | 131006 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 50 | 2 | 2.13 | 1119255 | 491 | 24550.00 | 2445 | 2445 | 2265 | 2700 | 2000 | 2350 | 2279.54 | 0.00 | 0 | 0 | 2490 | 2420 | 2385 | 2315 | 2280 | 2402 | 2297 | 13 | 350 | 500 | 1410 | 5 | 1 | 2677680 | 64 | 10.43 | 0.83 | 12 | 0.02 | 230.00 | 2889.00 | 7700 | 20221222 | -68.83 | 2100 | 20230927 | 14.29 | 5600 | -57.14 | 20230103 | 2100 | 14.29 | 20230927 | 7700 | -68.83 | 20221222 | 2100 | 14.29 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20231006 | 121007 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 50 | 2 | 2.13 | 90420 | 37 | 1850.00 | 2445 | 2445 | 2400 | 2700 | 2000 | 2350 | 2443.78 | 0.00 | 0 | 0 | 2490 | 2420 | 2385 | 2315 | 2280 | 2402 | 2297 | 13 | 350 | 500 | 1410 | 5 | 1 | 2677680 | 64 | 10.43 | 0.83 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -68.83 | 2100 | 20230927 | 14.29 | 5600 | -57.14 | 20230103 | 2100 | 14.29 | 20230927 | 7700 | -68.83 | 20221222 | 2100 | 14.29 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20231006 | 110957 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 50 | 2 | 2.13 | 90420 | 37 | 1850.00 | 2445 | 2445 | 2400 | 2700 | 2000 | 2350 | 2443.78 | 0.00 | 0 | 0 | 2490 | 2420 | 2385 | 2315 | 2280 | 2402 | 2297 | 13 | 350 | 500 | 1410 | 5 | 1 | 2677680 | 64 | 10.43 | 0.83 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -68.83 | 2100 | 20230927 | 14.29 | 5600 | -57.14 | 20230103 | 2100 | 14.29 | 20230927 | 7700 | -68.83 | 20221222 | 2100 | 14.29 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20231006 | 101004 | 57 | 100.00 | KONEX | N | N | N | N | N | 2445 | 95 | 2 | 4.04 | 88020 | 36 | 1800.00 | 2445 | 2445 | 2445 | 2700 | 2000 | 2350 | 2445.00 | 0.00 | 0 | 0 | 2490 | 2420 | 2385 | 2315 | 2280 | 2402 | 2297 | 13 | 350 | 500 | 1410 | 5 | 1 | 2677680 | 65 | 10.63 | 0.85 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -68.25 | 2100 | 20230927 | 16.43 | 5600 | -56.34 | 20230103 | 2100 | 16.43 | 20230927 | 7700 | -68.25 | 20221222 | 2100 | 16.43 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20231006 | 090956 | 57 | 100.00 | KONEX | N | N | N | N | N | 2445 | 95 | 2 | 4.04 | 88020 | 36 | 1800.00 | 2445 | 2445 | 2445 | 2700 | 2000 | 2350 | 2445.00 | 0.00 | 0 | 0 | 2490 | 2420 | 2385 | 2315 | 2280 | 2402 | 2297 | 13 | 350 | 500 | 1410 | 5 | 1 | 2677680 | 65 | 10.63 | 0.85 | 12 | 0.00 | 230.00 | 2889.00 | 7700 | 20221222 | -68.25 | 2100 | 20230927 | 16.43 | 5600 | -56.34 | 20230103 | 2100 | 16.43 | 20230927 | 7700 | -68.25 | 20221222 | 2100 | 16.43 | 20230927 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N |