46 KiB
46 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 | 20240123 | 121022 | 57 | 100.00 | KONEX | N | N | N | N | N | 3615 | -185 | 5 | -4.87 | 816620 | 218 | 26.55 | 3790 | 3790 | 3615 | 4370 | 3230 | 3800 | 3745.96 | 0.00 | 0 | 0 | 4133 | 3966 | 3833 | 3666 | 3533 | 3900 | 3600 | 15 | 570 | 500 | 2280 | 5 | 1 | 3014647 | 109 | -4.41 | -1.49 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -48.36 | 3240 | 20231205 | 11.57 | 4195 | -13.83 | 20240115 | 3600 | 0.42 | 20240115 | 7000 | -48.36 | 20230508 | 3240 | 11.57 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240123 | 111018 | 57 | 100.00 | KONEX | N | N | N | N | N | 3790 | -10 | 5 | -0.26 | 598785 | 158 | 19.24 | 3790 | 3790 | 3785 | 4370 | 3230 | 3800 | 3789.78 | 0.00 | 0 | 0 | 4133 | 3966 | 3833 | 3666 | 3533 | 3900 | 3600 | 15 | 570 | 500 | 2280 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -45.86 | 3240 | 20231205 | 16.98 | 4195 | -9.65 | 20240115 | 3600 | 5.28 | 20240115 | 7000 | -45.86 | 20230508 | 3240 | 16.98 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240123 | 101019 | 57 | 100.00 | KONEX | N | N | N | N | N | 3790 | -10 | 5 | -0.26 | 568500 | 150 | 18.27 | 3790 | 3790 | 3790 | 4370 | 3230 | 3800 | 3790.00 | 0.00 | 0 | 0 | 4133 | 3966 | 3833 | 3666 | 3533 | 3900 | 3600 | 15 | 570 | 500 | 2280 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -45.86 | 3240 | 20231205 | 16.98 | 4195 | -9.65 | 20240115 | 3600 | 5.28 | 20240115 | 7000 | -45.86 | 20230508 | 3240 | 16.98 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240123 | 091019 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4370 | 3230 | 3800 | 0.00 | 0.00 | 0 | 0 | 4133 | 3966 | 3833 | 3666 | 3533 | 3900 | 3600 | 15 | 570 | 500 | 2280 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -45.71 | 3240 | 20231205 | 17.28 | 4195 | -9.42 | 20240115 | 3600 | 5.56 | 20240115 | 7000 | -45.71 | 20230508 | 3240 | 17.28 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240119 | 161012 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 678925 | 170 | 29.72 | 3995 | 3995 | 3950 | 4590 | 3400 | 3995 | 3993.68 | 0.00 | 0 | 0 | 4191 | 4092 | 3896 | 3797 | 3601 | 4142 | 3847 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240119 | 151015 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 678925 | 170 | 29.72 | 3995 | 3995 | 3950 | 4590 | 3400 | 3995 | 3993.68 | 0.00 | 0 | 0 | 4191 | 4092 | 3896 | 3797 | 3601 | 4142 | 3847 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240119 | 141013 | 57 | 100.00 | KONEX | N | N | N | N | N | 3950 | -45 | 5 | -1.13 | 275430 | 69 | 12.06 | 3995 | 3995 | 3950 | 4590 | 3400 | 3995 | 3991.74 | 0.00 | 0 | 0 | 4191 | 4092 | 3896 | 3797 | 3601 | 4142 | 3847 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 119 | -4.82 | -1.63 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -43.57 | 3240 | 20231205 | 21.91 | 4195 | -5.84 | 20240115 | 3600 | 9.72 | 20240115 | 7000 | -43.57 | 20230508 | 3240 | 21.91 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240119 | 131014 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 255680 | 64 | 11.19 | 3995 | 3995 | 3995 | 4590 | 3400 | 3995 | 3995.00 | 0.00 | 0 | 0 | 4191 | 4092 | 3896 | 3797 | 3601 | 4142 | 3847 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240119 | 121018 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 99875 | 25 | 4.37 | 3995 | 3995 | 3995 | 4590 | 3400 | 3995 | 3995.00 | 0.00 | 0 | 0 | 4191 | 4092 | 3896 | 3797 | 3601 | 4142 | 3847 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240119 | 111016 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 99875 | 25 | 4.37 | 3995 | 3995 | 3995 | 4590 | 3400 | 3995 | 3995.00 | 0.00 | 0 | 0 | 4191 | 4092 | 3896 | 3797 | 3601 | 4142 | 3847 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240119 | 101020 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4590 | 3400 | 3995 | 0.00 | 0.00 | 0 | 0 | 4191 | 4092 | 3896 | 3797 | 3601 | 4142 | 3847 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240119 | 091014 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4590 | 3400 | 3995 | 0.00 | 0.00 | 0 | 0 | 4191 | 4092 | 3896 | 3797 | 3601 | 4142 | 3847 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240118 | 161011 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 2166920 | 572 | 359.75 | 3700 | 3995 | 3700 | 4590 | 3400 | 3995 | 3788.32 | 0.00 | 0 | 0 | 4188 | 4091 | 3898 | 3801 | 3608 | 4140 | 3850 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240118 | 151012 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 2166920 | 572 | 359.75 | 3700 | 3995 | 3700 | 4590 | 3400 | 3995 | 3788.32 | 0.00 | 0 | 0 | 4188 | 4091 | 3898 | 3801 | 3608 | 4140 | 3850 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240118 | 141013 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 2150940 | 568 | 357.23 | 3700 | 3995 | 3700 | 4590 | 3400 | 3995 | 3786.87 | 0.00 | 0 | 0 | 4188 | 4091 | 3898 | 3801 | 3608 | 4140 | 3850 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240118 | 131010 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 619345 | 165 | 103.77 | 3700 | 3995 | 3700 | 4590 | 3400 | 3995 | 3753.61 | 0.00 | 0 | 0 | 4188 | 4091 | 3898 | 3801 | 3608 | 4140 | 3850 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240118 | 121014 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -195 | 5 | -4.88 | 615350 | 164 | 103.14 | 3700 | 3975 | 3700 | 4590 | 3400 | 3995 | 3752.13 | 0.00 | 0 | 0 | 4188 | 4091 | 3898 | 3801 | 3608 | 4140 | 3850 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -45.71 | 3240 | 20231205 | 17.28 | 4195 | -9.42 | 20240115 | 3600 | 5.56 | 20240115 | 7000 | -45.71 | 20230508 | 3240 | 17.28 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240118 | 111014 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | -295 | 5 | -7.38 | 307375 | 83 | 52.20 | 3700 | 3975 | 3700 | 4590 | 3400 | 3995 | 3703.31 | 0.00 | 0 | 0 | 4188 | 4091 | 3898 | 3801 | 3608 | 4140 | 3850 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -47.14 | 3240 | 20231205 | 14.20 | 4195 | -11.80 | 20240115 | 3600 | 2.78 | 20240115 | 7000 | -47.14 | 20230508 | 3240 | 14.20 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240118 | 101009 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | -295 | 5 | -7.38 | 296000 | 80 | 50.31 | 3700 | 3700 | 3700 | 4590 | 3400 | 3995 | 3700.00 | 0.00 | 0 | 0 | 4188 | 4091 | 3898 | 3801 | 3608 | 4140 | 3850 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -47.14 | 3240 | 20231205 | 14.20 | 4195 | -11.80 | 20240115 | 3600 | 2.78 | 20240115 | 7000 | -47.14 | 20230508 | 3240 | 14.20 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240118 | 091011 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4590 | 3400 | 3995 | 0.00 | 0.00 | 0 | 0 | 4188 | 4091 | 3898 | 3801 | 3608 | 4140 | 3850 | 15 | 595 | 500 | 2390 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240117 | 161008 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | -5 | 5 | -0.12 | 590285 | 159 | 56.38 | 3710 | 3995 | 3705 | 4600 | 3400 | 4000 | 3712.48 | 0.00 | 0 | 0 | 4440 | 4220 | 3965 | 3745 | 3490 | 4330 | 3855 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240117 | 151011 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | -5 | 5 | -0.12 | 590285 | 159 | 56.38 | 3710 | 3995 | 3705 | 4600 | 3400 | 4000 | 3712.48 | 0.00 | 0 | 0 | 4440 | 4220 | 3965 | 3745 | 3490 | 4330 | 3855 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240117 | 141008 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | -5 | 5 | -0.12 | 590285 | 159 | 56.38 | 3710 | 3995 | 3705 | 4600 | 3400 | 4000 | 3712.48 | 0.00 | 0 | 0 | 4440 | 4220 | 3965 | 3745 | 3490 | 4330 | 3855 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240117 | 131008 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | -5 | 5 | -0.12 | 590285 | 159 | 56.38 | 3710 | 3995 | 3705 | 4600 | 3400 | 4000 | 3712.48 | 0.00 | 0 | 0 | 4440 | 4220 | 3965 | 3745 | 3490 | 4330 | 3855 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240117 | 121011 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | -5 | 5 | -0.12 | 590285 | 159 | 56.38 | 3710 | 3995 | 3705 | 4600 | 3400 | 4000 | 3712.48 | 0.00 | 0 | 0 | 4440 | 4220 | 3965 | 3745 | 3490 | 4330 | 3855 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240117 | 111012 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | -5 | 5 | -0.12 | 590285 | 159 | 56.38 | 3710 | 3995 | 3705 | 4600 | 3400 | 4000 | 3712.48 | 0.00 | 0 | 0 | 4440 | 4220 | 3965 | 3745 | 3490 | 4330 | 3855 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240117 | 101008 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | -5 | 5 | -0.12 | 189495 | 51 | 18.09 | 3710 | 3995 | 3710 | 4600 | 3400 | 4000 | 3715.59 | 0.00 | 0 | 0 | 4440 | 4220 | 3965 | 3745 | 3490 | 4330 | 3855 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4195 | -4.77 | 20240115 | 3600 | 10.97 | 20240115 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240117 | 091011 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4600 | 3400 | 4000 | 0.00 | 0.00 | 0 | 0 | 4440 | 4220 | 3965 | 3745 | 3490 | 4330 | 3855 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 121 | -4.88 | -1.65 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -42.86 | 3240 | 20231205 | 23.46 | 4195 | -4.65 | 20240115 | 3600 | 11.11 | 20240115 | 7000 | -42.86 | 20230508 | 3240 | 23.46 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240116 | 161006 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | -195 | 5 | -4.65 | 1053935 | 282 | 13.13 | 3900 | 4185 | 3710 | 4820 | 3570 | 4195 | 3737.36 | 0.00 | 0 | 0 | 4591 | 4392 | 3996 | 3797 | 3401 | 4492 | 3897 | 15 | 625 | 500 | 2510 | 5 | 1 | 3014647 | 121 | -4.88 | -1.65 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.86 | 3240 | 20231205 | 23.46 | 4195 | -4.65 | 20240115 | 3600 | 11.11 | 20240115 | 7000 | -42.86 | 20230508 | 3240 | 23.46 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240116 | 151004 | 57 | 100.00 | KONEX | N | N | N | N | N | 4185 | -10 | 5 | -0.24 | 1045935 | 280 | 13.04 | 3900 | 4185 | 3710 | 4820 | 3570 | 4195 | 3735.48 | 0.00 | 0 | 0 | 4591 | 4392 | 3996 | 3797 | 3401 | 4492 | 3897 | 15 | 625 | 500 | 2510 | 5 | 1 | 3014647 | 126 | -5.11 | -1.72 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -40.21 | 3240 | 20231205 | 29.17 | 4195 | -0.24 | 20240115 | 3600 | 16.25 | 20240115 | 7000 | -40.21 | 20230508 | 3240 | 29.17 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240116 | 141007 | 57 | 100.00 | KONEX | N | N | N | N | N | 4195 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4820 | 3570 | 4195 | 0.00 | 0.00 | 0 | 0 | 4591 | 4392 | 3996 | 3797 | 3401 | 4492 | 3897 | 15 | 625 | 500 | 2510 | 5 | 1 | 3014647 | 126 | -5.12 | -1.73 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -40.07 | 3240 | 20231205 | 29.48 | 4195 | 0.00 | 20240115 | 3600 | 16.53 | 20240115 | 7000 | -40.07 | 20230508 | 3240 | 29.48 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240116 | 131009 | 57 | 100.00 | KONEX | N | N | N | N | N | 4195 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4820 | 3570 | 4195 | 0.00 | 0.00 | 0 | 0 | 4591 | 4392 | 3996 | 3797 | 3401 | 4492 | 3897 | 15 | 625 | 500 | 2510 | 5 | 1 | 3014647 | 126 | -5.12 | -1.73 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -40.07 | 3240 | 20231205 | 29.48 | 4195 | 0.00 | 20240115 | 3600 | 16.53 | 20240115 | 7000 | -40.07 | 20230508 | 3240 | 29.48 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240116 | 121006 | 57 | 100.00 | KONEX | N | N | N | N | N | 4195 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4820 | 3570 | 4195 | 0.00 | 0.00 | 0 | 0 | 4591 | 4392 | 3996 | 3797 | 3401 | 4492 | 3897 | 15 | 625 | 500 | 2510 | 5 | 1 | 3014647 | 126 | -5.12 | -1.73 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -40.07 | 3240 | 20231205 | 29.48 | 4195 | 0.00 | 20240115 | 3600 | 16.53 | 20240115 | 7000 | -40.07 | 20230508 | 3240 | 29.48 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240116 | 111006 | 57 | 100.00 | KONEX | N | N | N | N | N | 4195 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4820 | 3570 | 4195 | 0.00 | 0.00 | 0 | 0 | 4591 | 4392 | 3996 | 3797 | 3401 | 4492 | 3897 | 15 | 625 | 500 | 2510 | 5 | 1 | 3014647 | 126 | -5.12 | -1.73 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -40.07 | 3240 | 20231205 | 29.48 | 4195 | 0.00 | 20240115 | 3600 | 16.53 | 20240115 | 7000 | -40.07 | 20230508 | 3240 | 29.48 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240116 | 101005 | 57 | 100.00 | KONEX | N | N | N | N | N | 4195 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4820 | 3570 | 4195 | 0.00 | 0.00 | 0 | 0 | 4591 | 4392 | 3996 | 3797 | 3401 | 4492 | 3897 | 15 | 625 | 500 | 2510 | 5 | 1 | 3014647 | 126 | -5.12 | -1.73 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -40.07 | 3240 | 20231205 | 29.48 | 4195 | 0.00 | 20240115 | 3600 | 16.53 | 20240115 | 7000 | -40.07 | 20230508 | 3240 | 29.48 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240116 | 091003 | 57 | 100.00 | KONEX | N | N | N | N | N | 4195 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4820 | 3570 | 4195 | 0.00 | 0.00 | 0 | 0 | 4591 | 4392 | 3996 | 3797 | 3401 | 4492 | 3897 | 15 | 625 | 500 | 2510 | 5 | 1 | 3014647 | 126 | -5.12 | -1.73 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -40.07 | 3240 | 20231205 | 29.48 | 4195 | 0.00 | 20240115 | 3600 | 16.53 | 20240115 | 7000 | -40.07 | 20230508 | 3240 | 29.48 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240115 | 161003 | 57 | 100.00 | KONEX | N | N | N | N | N | 4195 | 95 | 2 | 2.32 | 8307740 | 2147 | 7156.67 | 4195 | 4195 | 3600 | 4715 | 3485 | 4100 | 3861.70 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 126 | -5.12 | -1.73 | 12 | 0.07 | -819.00 | -2430.00 | 7000 | 20230508 | -40.07 | 3240 | 20231205 | 29.48 | 4195 | 0.00 | 20240115 | 3600 | 16.53 | 20240115 | 7000 | -40.07 | 20230508 | 3240 | 29.48 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240115 | 151004 | 57 | 100.00 | KONEX | N | N | N | N | N | 4195 | 95 | 2 | 2.32 | 8097990 | 2097 | 6990.00 | 4195 | 4195 | 3600 | 4715 | 3485 | 4100 | 3861.70 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 126 | -5.12 | -1.73 | 12 | 0.07 | -819.00 | -2430.00 | 7000 | 20230508 | -40.07 | 3240 | 20231205 | 29.48 | 4195 | 0.00 | 20240115 | 3600 | 16.53 | 20240115 | 7000 | -40.07 | 20230508 | 3240 | 29.48 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240115 | 141004 | 57 | 100.00 | KONEX | N | N | N | N | N | 3790 | -310 | 5 | -7.56 | 7973795 | 2066 | 6886.67 | 4195 | 4195 | 3600 | 4715 | 3485 | 4100 | 3859.53 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.07 | -819.00 | -2430.00 | 7000 | 20230508 | -45.86 | 3240 | 20231205 | 16.98 | 4195 | -9.65 | 20240115 | 3600 | 5.28 | 20240115 | 7000 | -45.86 | 20230508 | 3240 | 16.98 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240115 | 131002 | 57 | 100.00 | KONEX | N | N | N | N | N | 3790 | -310 | 5 | -7.56 | 6123685 | 1582 | 5273.33 | 4195 | 4195 | 3600 | 4715 | 3485 | 4100 | 3870.85 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 114 | -4.63 | -1.56 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -45.86 | 3240 | 20231205 | 16.98 | 4195 | -9.65 | 20240115 | 3600 | 5.28 | 20240115 | 7000 | -45.86 | 20230508 | 3240 | 16.98 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240115 | 121003 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -500 | 5 | -12.20 | 6100945 | 1576 | 5253.33 | 4195 | 4195 | 3600 | 4715 | 3485 | 4100 | 3871.16 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 109 | -4.40 | -1.48 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -48.57 | 3240 | 20231205 | 11.11 | 4195 | -14.18 | 20240115 | 3600 | 0.00 | 20240115 | 7000 | -48.57 | 20230508 | 3240 | 11.11 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240115 | 111002 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -500 | 5 | -12.20 | 6100945 | 1576 | 5253.33 | 4195 | 4195 | 3600 | 4715 | 3485 | 4100 | 3871.16 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 109 | -4.40 | -1.48 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -48.57 | 3240 | 20231205 | 11.11 | 4195 | -14.18 | 20240115 | 3600 | 0.00 | 20240115 | 7000 | -48.57 | 20230508 | 3240 | 11.11 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240115 | 100959 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 2408295 | 602 | 2006.67 | 4195 | 4195 | 4000 | 4715 | 3485 | 4100 | 4000.49 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4195 | -2.26 | 20240115 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240115 | 091001 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4715 | 3485 | 4100 | 0.00 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240112 | 161013 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 123000 | 30 | 3000.00 | 4100 | 4100 | 4100 | 4715 | 3485 | 4100 | 4100.00 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240112 | 151000 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 12300 | 3 | 300.00 | 4100 | 4100 | 4100 | 4715 | 3485 | 4100 | 4100.00 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240112 | 140959 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 12300 | 3 | 300.00 | 4100 | 4100 | 4100 | 4715 | 3485 | 4100 | 4100.00 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240112 | 130955 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4715 | 3485 | 4100 | 0.00 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240112 | 120959 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4715 | 3485 | 4100 | 0.00 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240112 | 110955 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4715 | 3485 | 4100 | 0.00 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240112 | 100955 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4715 | 3485 | 4100 | 0.00 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240112 | 090958 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4715 | 3485 | 4100 | 0.00 | 0.00 | 0 | 0 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 4100 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240111 | 160950 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 4100 | 1 | 0.07 | 4100 | 4100 | 4100 | 4715 | 3485 | 4100 | 4100.00 | 0.00 | 0 | 0 | 4396 | 4247 | 3951 | 3802 | 3506 | 4322 | 3877 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240111 | 150956 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 4100 | 1 | 0.07 | 4100 | 4100 | 4100 | 4715 | 3485 | 4100 | 4100.00 | 0.00 | 0 | 0 | 4396 | 4247 | 3951 | 3802 | 3506 | 4322 | 3877 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240111 | 140954 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 4100 | 1 | 0.07 | 4100 | 4100 | 4100 | 4715 | 3485 | 4100 | 4100.00 | 0.00 | 0 | 0 | 4396 | 4247 | 3951 | 3802 | 3506 | 4322 | 3877 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240111 | 130952 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 4100 | 1 | 0.07 | 4100 | 4100 | 4100 | 4715 | 3485 | 4100 | 4100.00 | 0.00 | 0 | 0 | 4396 | 4247 | 3951 | 3802 | 3506 | 4322 | 3877 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240111 | 120952 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 4100 | 1 | 0.07 | 4100 | 4100 | 4100 | 4715 | 3485 | 4100 | 4100.00 | 0.00 | 0 | 0 | 4396 | 4247 | 3951 | 3802 | 3506 | 4322 | 3877 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240111 | 110953 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 4100 | 1 | 0.07 | 4100 | 4100 | 4100 | 4715 | 3485 | 4100 | 4100.00 | 0.00 | 0 | 0 | 4396 | 4247 | 3951 | 3802 | 3506 | 4322 | 3877 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240111 | 100952 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 4100 | 1 | 0.07 | 4100 | 4100 | 4100 | 4715 | 3485 | 4100 | 4100.00 | 0.00 | 0 | 0 | 4396 | 4247 | 3951 | 3802 | 3506 | 4322 | 3877 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240111 | 090952 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4715 | 3485 | 4100 | 0.00 | 0.00 | 0 | 0 | 4396 | 4247 | 3951 | 3802 | 3506 | 4322 | 3877 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240110 | 160949 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 200 | 2 | 5.13 | 5392450 | 1429 | 91.14 | 3900 | 4100 | 3655 | 4485 | 3315 | 3900 | 3773.58 | 0.00 | 0 | 0 | 4086 | 3992 | 3806 | 3712 | 3526 | 4040 | 3760 | 15 | 585 | 500 | 2340 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240110 | 150951 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 200 | 2 | 5.13 | 5392450 | 1429 | 91.14 | 3900 | 4100 | 3655 | 4485 | 3315 | 3900 | 3773.58 | 0.00 | 0 | 0 | 4086 | 3992 | 3806 | 3712 | 3526 | 4040 | 3760 | 15 | 585 | 500 | 2340 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240110 | 140953 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 200 | 2 | 5.13 | 5392450 | 1429 | 91.14 | 3900 | 4100 | 3655 | 4485 | 3315 | 3900 | 3773.58 | 0.00 | 0 | 0 | 4086 | 3992 | 3806 | 3712 | 3526 | 4040 | 3760 | 15 | 585 | 500 | 2340 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240110 | 130949 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 200 | 2 | 5.13 | 5388350 | 1428 | 91.07 | 3900 | 4100 | 3655 | 4485 | 3315 | 3900 | 3773.35 | 0.00 | 0 | 0 | 4086 | 3992 | 3806 | 3712 | 3526 | 4040 | 3760 | 15 | 585 | 500 | 2340 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -41.43 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3610 | 13.57 | 20240108 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240110 | 120951 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 100 | 2 | 2.56 | 5380150 | 1426 | 90.94 | 3900 | 4000 | 3655 | 4485 | 3315 | 3900 | 3772.90 | 0.00 | 0 | 0 | 4086 | 3992 | 3806 | 3712 | 3526 | 4040 | 3760 | 15 | 585 | 500 | 2340 | 5 | 1 | 3014647 | 121 | -4.88 | -1.65 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -42.86 | 3240 | 20231205 | 23.46 | 4100 | -2.44 | 20240102 | 3610 | 10.80 | 20240108 | 7000 | -42.86 | 20230508 | 3240 | 23.46 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240110 | 110950 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 100 | 2 | 2.56 | 5380150 | 1426 | 90.94 | 3900 | 4000 | 3655 | 4485 | 3315 | 3900 | 3772.90 | 0.00 | 0 | 0 | 4086 | 3992 | 3806 | 3712 | 3526 | 4040 | 3760 | 15 | 585 | 500 | 2340 | 5 | 1 | 3014647 | 121 | -4.88 | -1.65 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -42.86 | 3240 | 20231205 | 23.46 | 4100 | -2.44 | 20240102 | 3610 | 10.80 | 20240108 | 7000 | -42.86 | 20230508 | 3240 | 23.46 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240110 | 100949 | 57 | 100.00 | KONEX | N | N | N | N | N | 3670 | -230 | 5 | -5.90 | 4700250 | 1250 | 79.72 | 3900 | 3900 | 3655 | 4485 | 3315 | 3900 | 3760.20 | 0.00 | 0 | 0 | 4086 | 3992 | 3806 | 3712 | 3526 | 4040 | 3760 | 15 | 585 | 500 | 2340 | 5 | 1 | 3014647 | 111 | -4.48 | -1.51 | 12 | 0.04 | -819.00 | -2430.00 | 7000 | 20230508 | -47.57 | 3240 | 20231205 | 13.27 | 4100 | -10.49 | 20240102 | 3610 | 1.66 | 20240108 | 7000 | -47.57 | 20230508 | 3240 | 13.27 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240110 | 090949 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 0 | 3 | 0.00 | 1950000 | 500 | 31.89 | 3900 | 3900 | 3900 | 4485 | 3315 | 3900 | 3900.00 | 0.00 | 0 | 0 | 4086 | 3992 | 3806 | 3712 | 3526 | 4040 | 3760 | 15 | 585 | 500 | 2340 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3610 | 8.03 | 20240108 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240109 | 160947 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 250 | 2 | 6.85 | 5848890 | 1568 | 89.60 | 3900 | 3900 | 3620 | 4195 | 3105 | 3650 | 3730.16 | 0.00 | 0 | 0 | 3676 | 3662 | 3636 | 3622 | 3596 | 3670 | 3630 | 15 | 545 | 500 | 2190 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3610 | 8.03 | 20240108 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240109 | 150949 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 250 | 2 | 6.85 | 5848890 | 1568 | 89.60 | 3900 | 3900 | 3620 | 4195 | 3105 | 3650 | 3730.16 | 0.00 | 0 | 0 | 3676 | 3662 | 3636 | 3622 | 3596 | 3670 | 3630 | 15 | 545 | 500 | 2190 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3610 | 8.03 | 20240108 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240109 | 140947 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 250 | 2 | 6.85 | 5848890 | 1568 | 89.60 | 3900 | 3900 | 3620 | 4195 | 3105 | 3650 | 3730.16 | 0.00 | 0 | 0 | 3676 | 3662 | 3636 | 3622 | 3596 | 3670 | 3630 | 15 | 545 | 500 | 2190 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3610 | 8.03 | 20240108 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240109 | 130947 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 250 | 2 | 6.85 | 5467190 | 1465 | 83.71 | 3900 | 3900 | 3620 | 4195 | 3105 | 3650 | 3731.87 | 0.00 | 0 | 0 | 3676 | 3662 | 3636 | 3622 | 3596 | 3670 | 3630 | 15 | 545 | 500 | 2190 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3610 | 8.03 | 20240108 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240109 | 120955 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | 60 | 2 | 1.64 | 5244500 | 1405 | 80.29 | 3900 | 3900 | 3620 | 4195 | 3105 | 3650 | 3732.74 | 0.00 | 0 | 0 | 3676 | 3662 | 3636 | 3622 | 3596 | 3670 | 3630 | 15 | 545 | 500 | 2190 | 5 | 1 | 3014647 | 112 | -4.53 | -1.53 | 12 | 0.05 | -819.00 | -2430.00 | 7000 | 20230508 | -47.00 | 3240 | 20231205 | 14.51 | 4100 | -9.51 | 20240102 | 3610 | 2.77 | 20240108 | 7000 | -47.00 | 20230508 | 3240 | 14.51 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240109 | 110950 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 250 | 2 | 6.85 | 3389500 | 905 | 51.71 | 3900 | 3900 | 3620 | 4195 | 3105 | 3650 | 3745.30 | 0.00 | 0 | 0 | 3676 | 3662 | 3636 | 3622 | 3596 | 3670 | 3630 | 15 | 545 | 500 | 2190 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.03 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3610 | 8.03 | 20240108 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240109 | 100948 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 250 | 2 | 6.85 | 3377800 | 902 | 51.54 | 3900 | 3900 | 3620 | 4195 | 3105 | 3650 | 3744.79 | 0.00 | 0 | 0 | 3676 | 3662 | 3636 | 3622 | 3596 | 3670 | 3630 | 15 | 545 | 500 | 2190 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.03 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3610 | 8.03 | 20240108 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240109 | 090948 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4195 | 3105 | 3650 | 0.00 | 0.00 | 0 | 0 | 3676 | 3662 | 3636 | 3622 | 3596 | 3670 | 3630 | 15 | 545 | 500 | 2190 | 5 | 1 | 3014647 | 110 | -4.46 | -1.50 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -47.86 | 3240 | 20231205 | 12.65 | 4100 | -10.98 | 20240102 | 3610 | 1.11 | 20240108 | 7000 | -47.86 | 20230508 | 3240 | 12.65 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240108 | 160946 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -50 | 5 | -1.35 | 6328120 | 1750 | 263.95 | 3650 | 3650 | 3610 | 4255 | 3145 | 3700 | 3616.07 | 0.00 | 0 | 0 | 3966 | 3832 | 3766 | 3632 | 3566 | 3800 | 3600 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 110 | -4.46 | -1.50 | 12 | 0.06 | -819.00 | -2430.00 | 7000 | 20230508 | -47.86 | 3240 | 20231205 | 12.65 | 4100 | -10.98 | 20240102 | 3610 | 1.11 | 20240108 | 7000 | -47.86 | 20230508 | 3240 | 12.65 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240108 | 150947 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -50 | 5 | -1.35 | 6328120 | 1750 | 263.95 | 3650 | 3650 | 3610 | 4255 | 3145 | 3700 | 3616.07 | 0.00 | 0 | 0 | 3966 | 3832 | 3766 | 3632 | 3566 | 3800 | 3600 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 110 | -4.46 | -1.50 | 12 | 0.06 | -819.00 | -2430.00 | 7000 | 20230508 | -47.86 | 3240 | 20231205 | 12.65 | 4100 | -10.98 | 20240102 | 3610 | 1.11 | 20240108 | 7000 | -47.86 | 20230508 | 3240 | 12.65 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240108 | 140947 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -50 | 5 | -1.35 | 4880470 | 1349 | 203.47 | 3650 | 3650 | 3610 | 4255 | 3145 | 3700 | 3617.84 | 0.00 | 0 | 0 | 3966 | 3832 | 3766 | 3632 | 3566 | 3800 | 3600 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 110 | -4.46 | -1.50 | 12 | 0.04 | -819.00 | -2430.00 | 7000 | 20230508 | -47.86 | 3240 | 20231205 | 12.65 | 4100 | -10.98 | 20240102 | 3610 | 1.11 | 20240108 | 7000 | -47.86 | 20230508 | 3240 | 12.65 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240108 | 130946 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -50 | 5 | -1.35 | 4880470 | 1349 | 203.47 | 3650 | 3650 | 3610 | 4255 | 3145 | 3700 | 3617.84 | 0.00 | 0 | 0 | 3966 | 3832 | 3766 | 3632 | 3566 | 3800 | 3600 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 110 | -4.46 | -1.50 | 12 | 0.04 | -819.00 | -2430.00 | 7000 | 20230508 | -47.86 | 3240 | 20231205 | 12.65 | 4100 | -10.98 | 20240102 | 3610 | 1.11 | 20240108 | 7000 | -47.86 | 20230508 | 3240 | 12.65 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240108 | 120947 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -50 | 5 | -1.35 | 4858570 | 1343 | 202.56 | 3650 | 3650 | 3610 | 4255 | 3145 | 3700 | 3617.70 | 0.00 | 0 | 0 | 3966 | 3832 | 3766 | 3632 | 3566 | 3800 | 3600 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 110 | -4.46 | -1.50 | 12 | 0.04 | -819.00 | -2430.00 | 7000 | 20230508 | -47.86 | 3240 | 20231205 | 12.65 | 4100 | -10.98 | 20240102 | 3610 | 1.11 | 20240108 | 7000 | -47.86 | 20230508 | 3240 | 12.65 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240108 | 110948 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -50 | 5 | -1.35 | 4854920 | 1342 | 202.41 | 3650 | 3650 | 3610 | 4255 | 3145 | 3700 | 3617.68 | 0.00 | 0 | 0 | 3966 | 3832 | 3766 | 3632 | 3566 | 3800 | 3600 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 110 | -4.46 | -1.50 | 12 | 0.04 | -819.00 | -2430.00 | 7000 | 20230508 | -47.86 | 3240 | 20231205 | 12.65 | 4100 | -10.98 | 20240102 | 3610 | 1.11 | 20240108 | 7000 | -47.86 | 20230508 | 3240 | 12.65 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240108 | 100948 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -50 | 5 | -1.35 | 3683120 | 1020 | 153.85 | 3650 | 3650 | 3610 | 4255 | 3145 | 3700 | 3610.90 | 0.00 | 0 | 0 | 3966 | 3832 | 3766 | 3632 | 3566 | 3800 | 3600 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 110 | -4.46 | -1.50 | 12 | 0.03 | -819.00 | -2430.00 | 7000 | 20230508 | -47.86 | 3240 | 20231205 | 12.65 | 4100 | -10.98 | 20240102 | 3610 | 1.11 | 20240108 | 7000 | -47.86 | 20230508 | 3240 | 12.65 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240108 | 090946 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4255 | 3145 | 3700 | 0.00 | 0.00 | 0 | 0 | 3966 | 3832 | 3766 | 3632 | 3566 | 3800 | 3600 | 15 | 555 | 500 | 2220 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.00 | -819.00 | -2430.00 | 7000 | 20230508 | -47.14 | 3240 | 20231205 | 14.20 | 4100 | -9.76 | 20240102 | 3650 | 1.37 | 20240103 | 7000 | -47.14 | 20230508 | 3240 | 14.20 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240105 | 160945 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | -280 | 5 | -7.04 | 2453300 | 663 | 65.26 | 3700 | 3900 | 3700 | 4575 | 3385 | 3980 | 3700.30 | 0.00 | 0 | 0 | 4186 | 4082 | 3891 | 3787 | 3596 | 3987 | 3692 | 15 | 595 | 500 | 2380 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -47.14 | 3240 | 20231205 | 14.20 | 4100 | -9.76 | 20240102 | 3650 | 1.37 | 20240103 | 7000 | -47.14 | 20230508 | 3240 | 14.20 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240105 | 150947 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | -280 | 5 | -7.04 | 2445900 | 661 | 65.06 | 3700 | 3900 | 3700 | 4575 | 3385 | 3980 | 3700.30 | 0.00 | 0 | 0 | 4186 | 4082 | 3891 | 3787 | 3596 | 3987 | 3692 | 15 | 595 | 500 | 2380 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -47.14 | 3240 | 20231205 | 14.20 | 4100 | -9.76 | 20240102 | 3650 | 1.37 | 20240103 | 7000 | -47.14 | 20230508 | 3240 | 14.20 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240105 | 140944 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | -280 | 5 | -7.04 | 2016700 | 545 | 53.64 | 3700 | 3900 | 3700 | 4575 | 3385 | 3980 | 3700.37 | 0.00 | 0 | 0 | 4186 | 4082 | 3891 | 3787 | 3596 | 3987 | 3692 | 15 | 595 | 500 | 2380 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -47.14 | 3240 | 20231205 | 14.20 | 4100 | -9.76 | 20240102 | 3650 | 1.37 | 20240103 | 7000 | -47.14 | 20230508 | 3240 | 14.20 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240105 | 130945 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | -280 | 5 | -7.04 | 2016700 | 545 | 53.64 | 3700 | 3900 | 3700 | 4575 | 3385 | 3980 | 3700.37 | 0.00 | 0 | 0 | 4186 | 4082 | 3891 | 3787 | 3596 | 3987 | 3692 | 15 | 595 | 500 | 2380 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -47.14 | 3240 | 20231205 | 14.20 | 4100 | -9.76 | 20240102 | 3650 | 1.37 | 20240103 | 7000 | -47.14 | 20230508 | 3240 | 14.20 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240105 | 120945 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -80 | 5 | -2.01 | 1628200 | 440 | 43.31 | 3700 | 3900 | 3700 | 4575 | 3385 | 3980 | 3700.45 | 0.00 | 0 | 0 | 4186 | 4082 | 3891 | 3787 | 3596 | 3987 | 3692 | 15 | 595 | 500 | 2380 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3650 | 6.85 | 20240103 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240105 | 110943 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -80 | 5 | -2.01 | 1628200 | 440 | 43.31 | 3700 | 3900 | 3700 | 4575 | 3385 | 3980 | 3700.45 | 0.00 | 0 | 0 | 4186 | 4082 | 3891 | 3787 | 3596 | 3987 | 3692 | 15 | 595 | 500 | 2380 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3650 | 6.85 | 20240103 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240105 | 100946 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -80 | 5 | -2.01 | 1628200 | 440 | 43.31 | 3700 | 3900 | 3700 | 4575 | 3385 | 3980 | 3700.45 | 0.00 | 0 | 0 | 4186 | 4082 | 3891 | 3787 | 3596 | 3987 | 3692 | 15 | 595 | 500 | 2380 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3650 | 6.85 | 20240103 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240105 | 090943 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -80 | 5 | -2.01 | 1628200 | 440 | 43.31 | 3700 | 3900 | 3700 | 4575 | 3385 | 3980 | 3700.45 | 0.00 | 0 | 0 | 4186 | 4082 | 3891 | 3787 | 3596 | 3987 | 3692 | 15 | 595 | 500 | 2380 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -44.29 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3650 | 6.85 | 20240103 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240104 | 160940 | 57 | 100.00 | KONEX | N | N | N | N | N | 3980 | -20 | 5 | -0.50 | 3909840 | 1016 | 77.44 | 3995 | 3995 | 3700 | 4600 | 3400 | 4000 | 3848.27 | 0.00 | 0 | 0 | 4233 | 4116 | 3883 | 3766 | 3533 | 4175 | 3825 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.86 | -1.64 | 12 | 0.03 | -819.00 | -2430.00 | 7000 | 20230508 | -43.14 | 3240 | 20231205 | 22.84 | 4100 | -2.93 | 20240102 | 3650 | 9.04 | 20240103 | 7000 | -43.14 | 20230508 | 3240 | 22.84 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240104 | 150943 | 57 | 100.00 | KONEX | N | N | N | N | N | 3980 | -20 | 5 | -0.50 | 3909840 | 1016 | 77.44 | 3995 | 3995 | 3700 | 4600 | 3400 | 4000 | 3848.27 | 0.00 | 0 | 0 | 4233 | 4116 | 3883 | 3766 | 3533 | 4175 | 3825 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.86 | -1.64 | 12 | 0.03 | -819.00 | -2430.00 | 7000 | 20230508 | -43.14 | 3240 | 20231205 | 22.84 | 4100 | -2.93 | 20240102 | 3650 | 9.04 | 20240103 | 7000 | -43.14 | 20230508 | 3240 | 22.84 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240104 | 140943 | 57 | 100.00 | KONEX | N | N | N | N | N | 3980 | -20 | 5 | -0.50 | 3909840 | 1016 | 77.44 | 3995 | 3995 | 3700 | 4600 | 3400 | 4000 | 3848.27 | 0.00 | 0 | 0 | 4233 | 4116 | 3883 | 3766 | 3533 | 4175 | 3825 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.86 | -1.64 | 12 | 0.03 | -819.00 | -2430.00 | 7000 | 20230508 | -43.14 | 3240 | 20231205 | 22.84 | 4100 | -2.93 | 20240102 | 3650 | 9.04 | 20240103 | 7000 | -43.14 | 20230508 | 3240 | 22.84 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240104 | 130943 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -10 | 5 | -0.25 | 2051880 | 514 | 39.18 | 3995 | 3995 | 3990 | 4600 | 3400 | 4000 | 3991.98 | 0.00 | 0 | 0 | 4233 | 4116 | 3883 | 3766 | 3533 | 4175 | 3825 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.87 | -1.64 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -43.00 | 3240 | 20231205 | 23.15 | 4100 | -2.68 | 20240102 | 3650 | 9.32 | 20240103 | 7000 | -43.00 | 20230508 | 3240 | 23.15 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240104 | 120941 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -10 | 5 | -0.25 | 2051880 | 514 | 39.18 | 3995 | 3995 | 3990 | 4600 | 3400 | 4000 | 3991.98 | 0.00 | 0 | 0 | 4233 | 4116 | 3883 | 3766 | 3533 | 4175 | 3825 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.87 | -1.64 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -43.00 | 3240 | 20231205 | 23.15 | 4100 | -2.68 | 20240102 | 3650 | 9.32 | 20240103 | 7000 | -43.00 | 20230508 | 3240 | 23.15 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240104 | 110940 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -10 | 5 | -0.25 | 2011980 | 504 | 38.41 | 3995 | 3995 | 3990 | 4600 | 3400 | 4000 | 3992.02 | 0.00 | 0 | 0 | 4233 | 4116 | 3883 | 3766 | 3533 | 4175 | 3825 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.87 | -1.64 | 12 | 0.02 | -819.00 | -2430.00 | 7000 | 20230508 | -43.00 | 3240 | 20231205 | 23.15 | 4100 | -2.68 | 20240102 | 3650 | 9.32 | 20240103 | 7000 | -43.00 | 20230508 | 3240 | 23.15 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240104 | 100939 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | -5 | 5 | -0.12 | 814980 | 204 | 15.55 | 3995 | 3995 | 3995 | 4600 | 3400 | 4000 | 3995.00 | 0.00 | 0 | 0 | 4233 | 4116 | 3883 | 3766 | 3533 | 4175 | 3825 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4100 | -2.56 | 20240102 | 3650 | 9.45 | 20240103 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240104 | 090943 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | -5 | 5 | -0.12 | 799000 | 200 | 15.24 | 3995 | 3995 | 3995 | 4600 | 3400 | 4000 | 3995.00 | 0.00 | 0 | 0 | 4233 | 4116 | 3883 | 3766 | 3533 | 4175 | 3825 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 120 | -4.88 | -1.64 | 12 | 0.01 | -819.00 | -2430.00 | 7000 | 20230508 | -42.93 | 3240 | 20231205 | 23.30 | 4100 | -2.56 | 20240102 | 3650 | 9.45 | 20240103 | 7000 | -42.93 | 20230508 | 3240 | 23.30 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240103 | 160939 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | -100 | 5 | -2.44 | 4829000 | 1312 | 613.08 | 3800 | 4000 | 3650 | 4715 | 3485 | 4100 | 3680.64 | 0.00 | 0 | 0 | 4303 | 4201 | 3998 | 3896 | 3693 | 4252 | 3947 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 121 | -4.88 | -1.65 | 12 | 0.04 | -819.00 | -2430.00 | 7290 | 20221227 | -45.13 | 3240 | 20231205 | 23.46 | 4100 | -2.44 | 20240102 | 3650 | 9.59 | 20240103 | 7000 | -42.86 | 20230508 | 3240 | 23.46 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240103 | 150937 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | -400 | 5 | -9.76 | 3616900 | 985 | 460.28 | 3800 | 3900 | 3650 | 4715 | 3485 | 4100 | 3671.98 | 0.00 | 0 | 0 | 4303 | 4201 | 3998 | 3896 | 3693 | 4252 | 3947 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 112 | -4.52 | -1.52 | 12 | 0.03 | -819.00 | -2430.00 | 7290 | 20221227 | -49.25 | 3240 | 20231205 | 14.20 | 4100 | -9.76 | 20240102 | 3650 | 1.37 | 20240103 | 7000 | -47.14 | 20230508 | 3240 | 14.20 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240103 | 140934 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -200 | 5 | -4.88 | 2199800 | 602 | 281.31 | 3800 | 3900 | 3650 | 4715 | 3485 | 4100 | 3654.15 | 0.00 | 0 | 0 | 4303 | 4201 | 3998 | 3896 | 3693 | 4252 | 3947 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.02 | -819.00 | -2430.00 | 7290 | 20221227 | -46.50 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3650 | 6.85 | 20240103 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240103 | 130937 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -200 | 5 | -4.88 | 2199800 | 602 | 281.31 | 3800 | 3900 | 3650 | 4715 | 3485 | 4100 | 3654.15 | 0.00 | 0 | 0 | 4303 | 4201 | 3998 | 3896 | 3693 | 4252 | 3947 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.02 | -819.00 | -2430.00 | 7290 | 20221227 | -46.50 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3650 | 6.85 | 20240103 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240103 | 120941 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -200 | 5 | -4.88 | 2199800 | 602 | 281.31 | 3800 | 3900 | 3650 | 4715 | 3485 | 4100 | 3654.15 | 0.00 | 0 | 0 | 4303 | 4201 | 3998 | 3896 | 3693 | 4252 | 3947 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.02 | -819.00 | -2430.00 | 7290 | 20221227 | -46.50 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3650 | 6.85 | 20240103 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240103 | 110935 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -200 | 5 | -4.88 | 2199800 | 602 | 281.31 | 3800 | 3900 | 3650 | 4715 | 3485 | 4100 | 3654.15 | 0.00 | 0 | 0 | 4303 | 4201 | 3998 | 3896 | 3693 | 4252 | 3947 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.02 | -819.00 | -2430.00 | 7290 | 20221227 | -46.50 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3650 | 6.85 | 20240103 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240103 | 100936 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -200 | 5 | -4.88 | 2199800 | 602 | 281.31 | 3800 | 3900 | 3650 | 4715 | 3485 | 4100 | 3654.15 | 0.00 | 0 | 0 | 4303 | 4201 | 3998 | 3896 | 3693 | 4252 | 3947 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 118 | -4.76 | -1.60 | 12 | 0.02 | -819.00 | -2430.00 | 7290 | 20221227 | -46.50 | 3240 | 20231205 | 20.37 | 4100 | -4.88 | 20240102 | 3650 | 6.85 | 20240103 | 7000 | -44.29 | 20230508 | 3240 | 20.37 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240103 | 090936 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4715 | 3485 | 4100 | 0.00 | 0.00 | 0 | 0 | 4303 | 4201 | 3998 | 3896 | 3693 | 4252 | 3947 | 15 | 615 | 500 | 2460 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -43.76 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3795 | 8.04 | 20240102 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240102 | 160934 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 100 | 2 | 2.50 | 815790 | 214 | 162.12 | 4100 | 4100 | 3795 | 4600 | 3400 | 4000 | 3812.10 | 0.00 | 0 | 0 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 124 | -5.01 | -1.69 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -43.76 | 3240 | 20231205 | 26.54 | 4100 | 0.00 | 20240102 | 3795 | 8.04 | 20240102 | 7000 | -41.43 | 20230508 | 3240 | 26.54 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240102 | 150934 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 0 | 3 | 0.00 | 775690 | 204 | 154.55 | 4100 | 4100 | 3795 | 4600 | 3400 | 4000 | 3802.40 | 0.00 | 0 | 0 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 121 | -4.88 | -1.65 | 12 | 0.01 | -819.00 | -2430.00 | 7290 | 20221227 | -45.13 | 3240 | 20231205 | 23.46 | 4100 | -2.44 | 20240102 | 3795 | 5.40 | 20240102 | 7000 | -42.86 | 20230508 | 3240 | 23.46 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240102 | 140935 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -200 | 5 | -5.00 | 125690 | 33 | 25.00 | 4100 | 4100 | 3795 | 4600 | 3400 | 4000 | 3808.79 | 0.00 | 0 | 0 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3240 | 20231205 | 17.28 | 4100 | -7.32 | 20240102 | 3795 | 0.13 | 20240102 | 7000 | -45.71 | 20230508 | 3240 | 17.28 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240102 | 130929 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -200 | 5 | -5.00 | 118090 | 31 | 23.48 | 4100 | 4100 | 3795 | 4600 | 3400 | 4000 | 3809.35 | 0.00 | 0 | 0 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3240 | 20231205 | 17.28 | 4100 | -7.32 | 20240102 | 3795 | 0.13 | 20240102 | 7000 | -45.71 | 20230508 | 3240 | 17.28 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240102 | 120928 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -200 | 5 | -5.00 | 99090 | 26 | 19.70 | 4100 | 4100 | 3795 | 4600 | 3400 | 4000 | 3811.15 | 0.00 | 0 | 0 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3240 | 20231205 | 17.28 | 4100 | -7.32 | 20240102 | 3795 | 0.13 | 20240102 | 7000 | -45.71 | 20230508 | 3240 | 17.28 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240102 | 110927 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -200 | 5 | -5.00 | 83900 | 22 | 16.67 | 4100 | 4100 | 3800 | 4600 | 3400 | 4000 | 3813.64 | 0.00 | 0 | 0 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 115 | -4.64 | -1.56 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -47.87 | 3240 | 20231205 | 17.28 | 4100 | -7.32 | 20240102 | 3800 | 0.00 | 20240102 | 7000 | -45.71 | 20230508 | 3240 | 17.28 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240102 | 100919 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4600 | 3400 | 4000 | 0.00 | 0.00 | 0 | 0 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 121 | -4.88 | -1.65 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -45.13 | 3240 | 20231205 | 23.46 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 7000 | -42.86 | 20230508 | 3240 | 23.46 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240102 | 090908 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4600 | 3400 | 4000 | 0.00 | 0.00 | 0 | 0 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 4000 | 15 | 600 | 500 | 2400 | 5 | 1 | 3014647 | 121 | -4.88 | -1.65 | 12 | 0.00 | -819.00 | -2430.00 | 7290 | 20221227 | -45.13 | 3240 | 20231205 | 23.46 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 7000 | -42.86 | 20230508 | 3240 | 23.46 | 20231205 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N |