47 KiB
47 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 | 120849 | 57 | 100.00 | KONEX | N | N | N | N | N | 4690 | 70 | 2 | 1.52 | 7637380 | 1703 | 26.58 | 4590 | 4690 | 4400 | 5310 | 3930 | 4620 | 4484.66 | 0.00 | 0 | 0 | 4930 | 4775 | 4645 | 4490 | 4360 | 4710 | 4425 | 54 | 690 | 500 | 2950 | 5 | 1 | 10827814 | 508 | -9.61 | -8.14 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -69.68 | 4100 | 20240110 | 14.39 | 6270 | -25.20 | 20240102 | 4100 | 14.39 | 20240110 | 15470 | -69.68 | 20230221 | 4100 | 14.39 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240123 | 110845 | 57 | 100.00 | KONEX | N | N | N | N | N | 4550 | -70 | 5 | -1.52 | 6681240 | 1493 | 23.30 | 4590 | 4600 | 4400 | 5310 | 3930 | 4620 | 4475.04 | 0.00 | 0 | 0 | 4930 | 4775 | 4645 | 4490 | 4360 | 4710 | 4425 | 54 | 690 | 500 | 2950 | 5 | 1 | 10827814 | 493 | -9.32 | -7.90 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -70.59 | 4100 | 20240110 | 10.98 | 6270 | -27.43 | 20240102 | 4100 | 10.98 | 20240110 | 15470 | -70.59 | 20230221 | 4100 | 10.98 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240123 | 100845 | 57 | 100.00 | KONEX | N | N | N | N | N | 4535 | -85 | 5 | -1.84 | 5354390 | 1199 | 18.71 | 4590 | 4600 | 4400 | 5310 | 3930 | 4620 | 4465.71 | 0.00 | 0 | 0 | 4930 | 4775 | 4645 | 4490 | 4360 | 4710 | 4425 | 54 | 690 | 500 | 2950 | 5 | 1 | 10827814 | 491 | -9.29 | -7.87 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -70.69 | 4100 | 20240110 | 10.61 | 6270 | -27.67 | 20240102 | 4100 | 10.61 | 20240110 | 15470 | -70.69 | 20230221 | 4100 | 10.61 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240123 | 090846 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | -120 | 5 | -2.60 | 425700 | 93 | 1.45 | 4590 | 4590 | 4500 | 5310 | 3930 | 4620 | 4577.42 | 0.00 | 0 | 0 | 4930 | 4775 | 4645 | 4490 | 4360 | 4710 | 4425 | 54 | 690 | 500 | 2950 | 5 | 1 | 10827814 | 487 | -9.22 | -7.81 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -70.91 | 4100 | 20240110 | 9.76 | 6270 | -28.23 | 20240102 | 4100 | 9.76 | 20240110 | 15470 | -70.91 | 20230221 | 4100 | 9.76 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240119 | 160840 | 57 | 100.00 | KONEX | N | N | N | N | N | 4700 | 0 | 3 | 0.00 | 37802295 | 8037 | 135.53 | 4500 | 4795 | 4500 | 5400 | 3995 | 4700 | 4703.53 | 0.00 | 0 | 0 | 5020 | 4860 | 4690 | 4530 | 4360 | 4775 | 4445 | 54 | 700 | 500 | 3000 | 5 | 1 | 10827814 | 509 | -9.63 | -8.16 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -69.62 | 4100 | 20240110 | 14.63 | 6270 | -25.04 | 20240102 | 4100 | 14.63 | 20240110 | 15470 | -69.62 | 20230221 | 4100 | 14.63 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240119 | 150843 | 57 | 100.00 | KONEX | N | N | N | N | N | 4700 | 0 | 3 | 0.00 | 37614295 | 7997 | 134.86 | 4500 | 4795 | 4500 | 5400 | 3995 | 4700 | 4703.55 | 0.00 | 0 | 0 | 5020 | 4860 | 4690 | 4530 | 4360 | 4775 | 4445 | 54 | 700 | 500 | 3000 | 5 | 1 | 10827814 | 509 | -9.63 | -8.16 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -69.62 | 4100 | 20240110 | 14.63 | 6270 | -25.04 | 20240102 | 4100 | 14.63 | 20240110 | 15470 | -69.62 | 20230221 | 4100 | 14.63 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240119 | 140841 | 57 | 100.00 | KONEX | N | N | N | N | N | 4750 | 50 | 2 | 1.06 | 36688395 | 7800 | 131.53 | 4500 | 4795 | 4500 | 5400 | 3995 | 4700 | 4703.64 | 0.00 | 0 | 0 | 5020 | 4860 | 4690 | 4530 | 4360 | 4775 | 4445 | 54 | 700 | 500 | 3000 | 5 | 1 | 10827814 | 514 | -9.73 | -8.25 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -69.30 | 4100 | 20240110 | 15.85 | 6270 | -24.24 | 20240102 | 4100 | 15.85 | 20240110 | 15470 | -69.30 | 20230221 | 4100 | 15.85 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240119 | 130841 | 57 | 100.00 | KONEX | N | N | N | N | N | 4695 | -5 | 5 | -0.11 | 34605975 | 7357 | 124.06 | 4500 | 4795 | 4500 | 5400 | 3995 | 4700 | 4703.82 | 0.00 | 0 | 0 | 5020 | 4860 | 4690 | 4530 | 4360 | 4775 | 4445 | 54 | 700 | 500 | 3000 | 5 | 1 | 10827814 | 508 | -9.62 | -8.15 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -69.65 | 4100 | 20240110 | 14.51 | 6270 | -25.12 | 20240102 | 4100 | 14.51 | 20240110 | 15470 | -69.65 | 20230221 | 4100 | 14.51 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240119 | 120845 | 57 | 100.00 | KONEX | N | N | N | N | N | 4700 | 0 | 3 | 0.00 | 34455730 | 7325 | 123.52 | 4500 | 4795 | 4500 | 5400 | 3995 | 4700 | 4703.85 | 0.00 | 0 | 0 | 5020 | 4860 | 4690 | 4530 | 4360 | 4775 | 4445 | 54 | 700 | 500 | 3000 | 5 | 1 | 10827814 | 509 | -9.63 | -8.16 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -69.62 | 4100 | 20240110 | 14.63 | 6270 | -25.04 | 20240102 | 4100 | 14.63 | 20240110 | 15470 | -69.62 | 20230221 | 4100 | 14.63 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240119 | 110844 | 57 | 100.00 | KONEX | N | N | N | N | N | 4615 | -85 | 5 | -1.81 | 34028030 | 7234 | 121.99 | 4500 | 4795 | 4500 | 5400 | 3995 | 4700 | 4703.90 | 0.00 | 0 | 0 | 5020 | 4860 | 4690 | 4530 | 4360 | 4775 | 4445 | 54 | 700 | 500 | 3000 | 5 | 1 | 10827814 | 500 | -9.46 | -8.01 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -70.17 | 4100 | 20240110 | 12.56 | 6270 | -26.40 | 20240102 | 4100 | 12.56 | 20240110 | 15470 | -70.17 | 20230221 | 4100 | 12.56 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240119 | 100848 | 57 | 100.00 | KONEX | N | N | N | N | N | 4750 | 50 | 2 | 1.06 | 3249470 | 685 | 11.55 | 4500 | 4795 | 4500 | 5400 | 3995 | 4700 | 4743.75 | 0.00 | 0 | 0 | 5020 | 4860 | 4690 | 4530 | 4360 | 4775 | 4445 | 54 | 700 | 500 | 3000 | 5 | 1 | 10827814 | 514 | -9.73 | -8.25 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -69.30 | 4100 | 20240110 | 15.85 | 6270 | -24.24 | 20240102 | 4100 | 15.85 | 20240110 | 15470 | -69.30 | 20230221 | 4100 | 15.85 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240119 | 090841 | 57 | 100.00 | KONEX | N | N | N | N | N | 4500 | -200 | 5 | -4.26 | 450000 | 100 | 1.69 | 4500 | 4500 | 4500 | 5400 | 3995 | 4700 | 4500.00 | 0.00 | 0 | 0 | 5020 | 4860 | 4690 | 4530 | 4360 | 4775 | 4445 | 54 | 700 | 500 | 3000 | 5 | 1 | 10827814 | 487 | -9.22 | -7.81 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -70.91 | 4100 | 20240110 | 9.76 | 6270 | -28.23 | 20240102 | 4100 | 9.76 | 20240110 | 15470 | -70.91 | 20230221 | 4100 | 9.76 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240118 | 160839 | 57 | 100.00 | KONEX | N | N | N | N | N | 4700 | -100 | 5 | -2.08 | 28312245 | 5930 | 53.70 | 4795 | 4850 | 4520 | 5520 | 4080 | 4800 | 4774.41 | 0.00 | 0 | 0 | 5326 | 5062 | 4836 | 4572 | 4346 | 4950 | 4460 | 54 | 720 | 500 | 3070 | 5 | 1 | 10827814 | 509 | -9.63 | -8.16 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -69.62 | 4100 | 20240110 | 14.63 | 6270 | -25.04 | 20240102 | 4100 | 14.63 | 20240110 | 15470 | -69.62 | 20230221 | 4100 | 14.63 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240118 | 150840 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 26278645 | 5498 | 49.79 | 4795 | 4850 | 4520 | 5520 | 4080 | 4800 | 4779.67 | 0.00 | 0 | 0 | 5326 | 5062 | 4836 | 4572 | 4346 | 4950 | 4460 | 54 | 720 | 500 | 3070 | 5 | 1 | 10827814 | 520 | -9.84 | -8.33 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -68.97 | 4100 | 20240110 | 17.07 | 6270 | -23.44 | 20240102 | 4100 | 17.07 | 20240110 | 15470 | -68.97 | 20230221 | 4100 | 17.07 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240118 | 140841 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 23576045 | 4923 | 44.58 | 4795 | 4850 | 4520 | 5520 | 4080 | 4800 | 4788.96 | 0.00 | 0 | 0 | 5326 | 5062 | 4836 | 4572 | 4346 | 4950 | 4460 | 54 | 720 | 500 | 3070 | 5 | 1 | 10827814 | 520 | -9.84 | -8.33 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -68.97 | 4100 | 20240110 | 17.07 | 6270 | -23.44 | 20240102 | 4100 | 17.07 | 20240110 | 15470 | -68.97 | 20230221 | 4100 | 17.07 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240118 | 130838 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 23571245 | 4922 | 44.57 | 4795 | 4850 | 4520 | 5520 | 4080 | 4800 | 4788.96 | 0.00 | 0 | 0 | 5326 | 5062 | 4836 | 4572 | 4346 | 4950 | 4460 | 54 | 720 | 500 | 3070 | 5 | 1 | 10827814 | 520 | -9.84 | -8.33 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -68.97 | 4100 | 20240110 | 17.07 | 6270 | -23.44 | 20240102 | 4100 | 17.07 | 20240110 | 15470 | -68.97 | 20230221 | 4100 | 17.07 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240118 | 120841 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 22035245 | 4602 | 41.67 | 4795 | 4850 | 4520 | 5520 | 4080 | 4800 | 4788.19 | 0.00 | 0 | 0 | 5326 | 5062 | 4836 | 4572 | 4346 | 4950 | 4460 | 54 | 720 | 500 | 3070 | 5 | 1 | 10827814 | 520 | -9.84 | -8.33 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -68.97 | 4100 | 20240110 | 17.07 | 6270 | -23.44 | 20240102 | 4100 | 17.07 | 20240110 | 15470 | -68.97 | 20230221 | 4100 | 17.07 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240118 | 110842 | 57 | 100.00 | KONEX | N | N | N | N | N | 4850 | 50 | 2 | 1.04 | 21795245 | 4552 | 41.22 | 4795 | 4850 | 4520 | 5520 | 4080 | 4800 | 4788.06 | 0.00 | 0 | 0 | 5326 | 5062 | 4836 | 4572 | 4346 | 4950 | 4460 | 54 | 720 | 500 | 3070 | 5 | 1 | 10827814 | 525 | -9.94 | -8.42 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -68.65 | 4100 | 20240110 | 18.29 | 6270 | -22.65 | 20240102 | 4100 | 18.29 | 20240110 | 15470 | -68.65 | 20230221 | 4100 | 18.29 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240118 | 100838 | 57 | 100.00 | KONEX | N | N | N | N | N | 4795 | -5 | 5 | -0.10 | 21790395 | 4551 | 41.21 | 4795 | 4800 | 4520 | 5520 | 4080 | 4800 | 4788.05 | 0.00 | 0 | 0 | 5326 | 5062 | 4836 | 4572 | 4346 | 4950 | 4460 | 54 | 720 | 500 | 3070 | 5 | 1 | 10827814 | 519 | -9.83 | -8.32 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -69.00 | 4100 | 20240110 | 16.95 | 6270 | -23.52 | 20240102 | 4100 | 16.95 | 20240110 | 15470 | -69.00 | 20230221 | 4100 | 16.95 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240118 | 090838 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5520 | 4080 | 4800 | 0.00 | 0.00 | 0 | 0 | 5326 | 5062 | 4836 | 4572 | 4346 | 4950 | 4460 | 54 | 720 | 500 | 3070 | 5 | 1 | 10827814 | 520 | -9.84 | -8.33 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -68.97 | 4100 | 20240110 | 17.07 | 6270 | -23.44 | 20240102 | 4100 | 17.07 | 20240110 | 15470 | -68.97 | 20230221 | 4100 | 17.07 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240117 | 160837 | 57 | 100.00 | KONEX | N | N | N | N | N | 4800 | -200 | 5 | -4.00 | 53269895 | 11043 | 37.66 | 5000 | 5100 | 4610 | 5750 | 4250 | 5000 | 4823.86 | 0.00 | 0 | 0 | 5780 | 5390 | 4880 | 4490 | 3980 | 5585 | 4685 | 54 | 750 | 500 | 3200 | 5 | 1 | 10827814 | 520 | -9.84 | -8.33 | 12 | 0.10 | -488.00 | -576.00 | 15470 | 20230221 | -68.97 | 4100 | 20240110 | 17.07 | 6270 | -23.44 | 20240102 | 4100 | 17.07 | 20240110 | 15470 | -68.97 | 20230221 | 4100 | 17.07 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240117 | 150840 | 57 | 100.00 | KONEX | N | N | N | N | N | 4895 | -105 | 5 | -2.10 | 41043245 | 8496 | 28.97 | 5000 | 5100 | 4610 | 5750 | 4250 | 5000 | 4830.89 | 0.00 | 0 | 0 | 5780 | 5390 | 4880 | 4490 | 3980 | 5585 | 4685 | 54 | 750 | 500 | 3200 | 5 | 1 | 10827814 | 530 | -10.03 | -8.50 | 12 | 0.08 | -488.00 | -576.00 | 15470 | 20230221 | -68.36 | 4100 | 20240110 | 19.39 | 6270 | -21.93 | 20240102 | 4100 | 19.39 | 20240110 | 15470 | -68.36 | 20230221 | 4100 | 19.39 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240117 | 140837 | 57 | 100.00 | KONEX | N | N | N | N | N | 4910 | -90 | 5 | -1.80 | 38551905 | 7981 | 27.22 | 5000 | 5100 | 4610 | 5750 | 4250 | 5000 | 4830.46 | 0.00 | 0 | 0 | 5780 | 5390 | 4880 | 4490 | 3980 | 5585 | 4685 | 54 | 750 | 500 | 3200 | 5 | 1 | 10827814 | 532 | -10.06 | -8.52 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -68.26 | 4100 | 20240110 | 19.76 | 6270 | -21.69 | 20240102 | 4100 | 19.76 | 20240110 | 15470 | -68.26 | 20230221 | 4100 | 19.76 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240117 | 130837 | 57 | 100.00 | KONEX | N | N | N | N | N | 4970 | -30 | 5 | -0.60 | 13309820 | 2727 | 9.30 | 5000 | 5100 | 4610 | 5750 | 4250 | 5000 | 4880.76 | 0.00 | 0 | 0 | 5780 | 5390 | 4880 | 4490 | 3980 | 5585 | 4685 | 54 | 750 | 500 | 3200 | 5 | 1 | 10827814 | 538 | -10.18 | -8.63 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -67.87 | 4100 | 20240110 | 21.22 | 6270 | -20.73 | 20240102 | 4100 | 21.22 | 20240110 | 15470 | -67.87 | 20230221 | 4100 | 21.22 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240117 | 120839 | 57 | 100.00 | KONEX | N | N | N | N | N | 4850 | -150 | 5 | -3.00 | 12737860 | 2609 | 8.90 | 5000 | 5100 | 4610 | 5750 | 4250 | 5000 | 4882.28 | 0.00 | 0 | 0 | 5780 | 5390 | 4880 | 4490 | 3980 | 5585 | 4685 | 54 | 750 | 500 | 3200 | 5 | 1 | 10827814 | 525 | -9.94 | -8.42 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -68.65 | 4100 | 20240110 | 18.29 | 6270 | -22.65 | 20240102 | 4100 | 18.29 | 20240110 | 15470 | -68.65 | 20230221 | 4100 | 18.29 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240117 | 110839 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 0 | 3 | 0.00 | 8249970 | 1683 | 5.74 | 5000 | 5100 | 4610 | 5750 | 4250 | 5000 | 4901.94 | 0.00 | 0 | 0 | 5780 | 5390 | 4880 | 4490 | 3980 | 5585 | 4685 | 54 | 750 | 500 | 3200 | 10 | 1 | 10827814 | 541 | -10.25 | -8.68 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -67.68 | 4100 | 20240110 | 21.95 | 6270 | -20.26 | 20240102 | 4100 | 21.95 | 20240110 | 15470 | -67.68 | 20230221 | 4100 | 21.95 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240117 | 100836 | 57 | 100.00 | KONEX | N | N | N | N | N | 4700 | -300 | 5 | -6.00 | 2450935 | 516 | 1.76 | 5000 | 5000 | 4610 | 5750 | 4250 | 5000 | 4749.87 | 0.00 | 0 | 0 | 5780 | 5390 | 4880 | 4490 | 3980 | 5585 | 4685 | 54 | 750 | 500 | 3200 | 5 | 1 | 10827814 | 509 | -9.63 | -8.16 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -69.62 | 4100 | 20240110 | 14.63 | 6270 | -25.04 | 20240102 | 4100 | 14.63 | 20240110 | 15470 | -69.62 | 20230221 | 4100 | 14.63 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240117 | 090840 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 0 | 3 | 0.00 | 250000 | 50 | 0.17 | 5000 | 5000 | 5000 | 5750 | 4250 | 5000 | 5000.00 | 0.00 | 0 | 0 | 5780 | 5390 | 4880 | 4490 | 3980 | 5585 | 4685 | 54 | 750 | 500 | 3200 | 10 | 1 | 10827814 | 541 | -10.25 | -8.68 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -67.68 | 4100 | 20240110 | 21.95 | 6270 | -20.26 | 20240102 | 4100 | 21.95 | 20240110 | 15470 | -67.68 | 20230221 | 4100 | 21.95 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240116 | 160836 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 415 | 2 | 9.05 | 139579880 | 29324 | 174.71 | 4600 | 5270 | 4370 | 5270 | 3900 | 4585 | 4759.92 | 0.00 | 0 | 0 | 4878 | 4731 | 4448 | 4301 | 4018 | 4805 | 4375 | 54 | 685 | 500 | 2930 | 10 | 1 | 10827814 | 541 | -10.25 | -8.68 | 12 | 0.27 | -488.00 | -576.00 | 15470 | 20230221 | -67.68 | 4100 | 20240110 | 21.95 | 6270 | -20.26 | 20240102 | 4100 | 21.95 | 20240110 | 15470 | -67.68 | 20230221 | 4100 | 21.95 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240116 | 150835 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 415 | 2 | 9.05 | 139579880 | 29324 | 174.71 | 4600 | 5270 | 4370 | 5270 | 3900 | 4585 | 4759.92 | 0.00 | 0 | 0 | 4878 | 4731 | 4448 | 4301 | 4018 | 4805 | 4375 | 54 | 685 | 500 | 2930 | 10 | 1 | 10827814 | 541 | -10.25 | -8.68 | 12 | 0.27 | -488.00 | -576.00 | 15470 | 20230221 | -67.68 | 4100 | 20240110 | 21.95 | 6270 | -20.26 | 20240102 | 4100 | 21.95 | 20240110 | 15470 | -67.68 | 20230221 | 4100 | 21.95 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240116 | 140837 | 57 | 100.00 | KONEX | N | N | N | N | N | 4990 | 405 | 2 | 8.83 | 124994185 | 26375 | 157.14 | 4600 | 5270 | 4370 | 5270 | 3900 | 4585 | 4739.12 | 0.00 | 0 | 0 | 4878 | 4731 | 4448 | 4301 | 4018 | 4805 | 4375 | 54 | 685 | 500 | 2930 | 5 | 1 | 10827814 | 540 | -10.23 | -8.66 | 12 | 0.24 | -488.00 | -576.00 | 15470 | 20230221 | -67.74 | 4100 | 20240110 | 21.71 | 6270 | -20.41 | 20240102 | 4100 | 21.71 | 20240110 | 15470 | -67.74 | 20230221 | 4100 | 21.71 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240116 | 130838 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 415 | 2 | 9.05 | 124118885 | 26199 | 156.10 | 4600 | 5270 | 4370 | 5270 | 3900 | 4585 | 4737.54 | 0.00 | 0 | 0 | 4878 | 4731 | 4448 | 4301 | 4018 | 4805 | 4375 | 54 | 685 | 500 | 2930 | 10 | 1 | 10827814 | 541 | -10.25 | -8.68 | 12 | 0.24 | -488.00 | -576.00 | 15470 | 20230221 | -67.68 | 4100 | 20240110 | 21.95 | 6270 | -20.26 | 20240102 | 4100 | 21.95 | 20240110 | 15470 | -67.68 | 20230221 | 4100 | 21.95 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240116 | 120836 | 57 | 100.00 | KONEX | N | N | N | N | N | 5270 | 685 | 1 | 14.94 | 103767990 | 22132 | 131.86 | 4600 | 5270 | 4370 | 5270 | 3900 | 4585 | 4688.60 | 0.00 | 0 | 0 | 4878 | 4731 | 4448 | 4301 | 4018 | 4805 | 4375 | 54 | 685 | 500 | 2930 | 10 | 1 | 10827814 | 571 | -10.80 | -9.15 | 12 | 0.20 | -488.00 | -576.00 | 15470 | 20230221 | -65.93 | 4100 | 20240110 | 28.54 | 6270 | -15.95 | 20240102 | 4100 | 28.54 | 20240110 | 15470 | -65.93 | 20230221 | 4100 | 28.54 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240116 | 110834 | 57 | 100.00 | KONEX | N | N | N | N | N | 4780 | 195 | 2 | 4.25 | 84127540 | 18118 | 107.95 | 4600 | 4785 | 4370 | 5270 | 3900 | 4585 | 4643.31 | 0.00 | 0 | 0 | 4878 | 4731 | 4448 | 4301 | 4018 | 4805 | 4375 | 54 | 685 | 500 | 2930 | 5 | 1 | 10827814 | 518 | -9.80 | -8.30 | 12 | 0.17 | -488.00 | -576.00 | 15470 | 20230221 | -69.10 | 4100 | 20240110 | 16.59 | 6270 | -23.76 | 20240102 | 4100 | 16.59 | 20240110 | 15470 | -69.10 | 20230221 | 4100 | 16.59 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240116 | 100834 | 57 | 100.00 | KONEX | N | N | N | N | N | 4590 | 5 | 2 | 0.11 | 53198885 | 11572 | 68.95 | 4600 | 4785 | 4370 | 5270 | 3900 | 4585 | 4597.21 | 0.00 | 0 | 0 | 4878 | 4731 | 4448 | 4301 | 4018 | 4805 | 4375 | 54 | 685 | 500 | 2930 | 5 | 1 | 10827814 | 497 | -9.41 | -7.97 | 12 | 0.11 | -488.00 | -576.00 | 15470 | 20230221 | -70.33 | 4100 | 20240110 | 11.95 | 6270 | -26.79 | 20240102 | 4100 | 11.95 | 20240110 | 15470 | -70.33 | 20230221 | 4100 | 11.95 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240116 | 090832 | 57 | 100.00 | KONEX | N | N | N | N | N | 4370 | -215 | 5 | -4.69 | 8970 | 2 | 0.01 | 4600 | 4600 | 4370 | 5270 | 3900 | 4585 | 4485.00 | 0.00 | 0 | 0 | 4878 | 4731 | 4448 | 4301 | 4018 | 4805 | 4375 | 54 | 685 | 500 | 2930 | 5 | 1 | 10827814 | 473 | -8.95 | -7.59 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -71.75 | 4100 | 20240110 | 6.59 | 6270 | -30.30 | 20240102 | 4100 | 6.59 | 20240110 | 15470 | -71.75 | 20230221 | 4100 | 6.59 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240115 | 160833 | 57 | 100.00 | KONEX | N | N | N | N | N | 4585 | 210 | 2 | 4.80 | 74797870 | 16784 | 39.42 | 4300 | 4595 | 4165 | 5030 | 3720 | 4375 | 4456.50 | 0.00 | 0 | 0 | 5318 | 4846 | 4523 | 4051 | 3728 | 4685 | 3890 | 54 | 655 | 500 | 2800 | 5 | 1 | 10827814 | 496 | -9.40 | -7.96 | 12 | 0.16 | -488.00 | -576.00 | 15470 | 20230221 | -70.36 | 4100 | 20240110 | 11.83 | 6270 | -26.87 | 20240102 | 4100 | 11.83 | 20240110 | 15470 | -70.36 | 20230221 | 4100 | 11.83 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240115 | 150833 | 57 | 100.00 | KONEX | N | N | N | N | N | 4585 | 210 | 2 | 4.80 | 74797870 | 16784 | 39.42 | 4300 | 4595 | 4165 | 5030 | 3720 | 4375 | 4456.50 | 0.00 | 0 | 0 | 5318 | 4846 | 4523 | 4051 | 3728 | 4685 | 3890 | 54 | 655 | 500 | 2800 | 5 | 1 | 10827814 | 496 | -9.40 | -7.96 | 12 | 0.16 | -488.00 | -576.00 | 15470 | 20230221 | -70.36 | 4100 | 20240110 | 11.83 | 6270 | -26.87 | 20240102 | 4100 | 11.83 | 20240110 | 15470 | -70.36 | 20230221 | 4100 | 11.83 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240115 | 140833 | 57 | 100.00 | KONEX | N | N | N | N | N | 4580 | 205 | 2 | 4.69 | 57386640 | 12989 | 30.51 | 4300 | 4580 | 4165 | 5030 | 3720 | 4375 | 4418.10 | 0.00 | 0 | 0 | 5318 | 4846 | 4523 | 4051 | 3728 | 4685 | 3890 | 54 | 655 | 500 | 2800 | 5 | 1 | 10827814 | 496 | -9.39 | -7.95 | 12 | 0.12 | -488.00 | -576.00 | 15470 | 20230221 | -70.39 | 4100 | 20240110 | 11.71 | 6270 | -26.95 | 20240102 | 4100 | 11.71 | 20240110 | 15470 | -70.39 | 20230221 | 4100 | 11.71 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240115 | 130832 | 57 | 100.00 | KONEX | N | N | N | N | N | 4440 | 65 | 2 | 1.49 | 22023435 | 5058 | 11.88 | 4300 | 4495 | 4165 | 5030 | 3720 | 4375 | 4354.18 | 0.00 | 0 | 0 | 5318 | 4846 | 4523 | 4051 | 3728 | 4685 | 3890 | 54 | 655 | 500 | 2800 | 5 | 1 | 10827814 | 481 | -9.10 | -7.71 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -71.30 | 4100 | 20240110 | 8.29 | 6270 | -29.19 | 20240102 | 4100 | 8.29 | 20240110 | 15470 | -71.30 | 20230221 | 4100 | 8.29 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240115 | 120833 | 57 | 100.00 | KONEX | N | N | N | N | N | 4435 | 60 | 2 | 1.37 | 18539115 | 4268 | 10.02 | 4300 | 4495 | 4165 | 5030 | 3720 | 4375 | 4343.75 | 0.00 | 0 | 0 | 5318 | 4846 | 4523 | 4051 | 3728 | 4685 | 3890 | 54 | 655 | 500 | 2800 | 5 | 1 | 10827814 | 480 | -9.09 | -7.70 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -71.33 | 4100 | 20240110 | 8.17 | 6270 | -29.27 | 20240102 | 4100 | 8.17 | 20240110 | 15470 | -71.33 | 20230221 | 4100 | 8.17 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240115 | 110832 | 57 | 100.00 | KONEX | N | N | N | N | N | 4490 | 115 | 2 | 2.63 | 17339230 | 3989 | 9.37 | 4300 | 4495 | 4165 | 5030 | 3720 | 4375 | 4346.76 | 0.00 | 0 | 0 | 5318 | 4846 | 4523 | 4051 | 3728 | 4685 | 3890 | 54 | 655 | 500 | 2800 | 5 | 1 | 10827814 | 486 | -9.20 | -7.80 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -70.98 | 4100 | 20240110 | 9.51 | 6270 | -28.39 | 20240102 | 4100 | 9.51 | 20240110 | 15470 | -70.98 | 20230221 | 4100 | 9.51 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240115 | 100830 | 57 | 100.00 | KONEX | N | N | N | N | N | 4390 | 15 | 2 | 0.34 | 3494325 | 820 | 1.93 | 4300 | 4480 | 4165 | 5030 | 3720 | 4375 | 4261.37 | 0.00 | 0 | 0 | 5318 | 4846 | 4523 | 4051 | 3728 | 4685 | 3890 | 54 | 655 | 500 | 2800 | 5 | 1 | 10827814 | 475 | -9.00 | -7.62 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -71.62 | 4100 | 20240110 | 7.07 | 6270 | -29.98 | 20240102 | 4100 | 7.07 | 20240110 | 15470 | -71.62 | 20230221 | 4100 | 7.07 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240115 | 090832 | 57 | 100.00 | KONEX | N | N | N | N | N | 4165 | -210 | 5 | -4.80 | 2296055 | 547 | 1.28 | 4300 | 4300 | 4165 | 5030 | 3720 | 4375 | 4197.54 | 0.00 | 0 | 0 | 5318 | 4846 | 4523 | 4051 | 3728 | 4685 | 3890 | 54 | 655 | 500 | 2800 | 5 | 1 | 10827814 | 451 | -8.53 | -7.23 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -73.08 | 4100 | 20240110 | 1.59 | 6270 | -33.57 | 20240102 | 4100 | 1.59 | 20240110 | 15470 | -73.08 | 20230221 | 4100 | 1.59 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240112 | 160843 | 54 | 100.00 | KONEX | N | N | N | N | N | 4375 | -420 | 5 | -8.76 | 190808820 | 42578 | 77.60 | 4995 | 4995 | 4200 | 5510 | 4080 | 4795 | 4481.90 | 0.00 | 0 | 0 | 5388 | 5091 | 4648 | 4351 | 3908 | 5240 | 4500 | 54 | 715 | 500 | 3060 | 5 | 1 | 10827814 | 474 | -8.97 | -7.60 | 12 | 0.39 | -488.00 | -576.00 | 15470 | 20230221 | -71.72 | 4100 | 20240110 | 6.71 | 6270 | -30.22 | 20240102 | 4100 | 6.71 | 20240110 | 15470 | -71.72 | 20230221 | 4100 | 6.71 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 47 | 20240112 | 150831 | 54 | 100.00 | KONEX | N | N | N | N | N | 4530 | -265 | 5 | -5.53 | 172402505 | 38395 | 69.97 | 4995 | 4995 | 4200 | 5510 | 4080 | 4795 | 4490.23 | 0.00 | 0 | 0 | 5388 | 5091 | 4648 | 4351 | 3908 | 5240 | 4500 | 54 | 715 | 500 | 3060 | 5 | 1 | 10827814 | 490 | -9.28 | -7.86 | 12 | 0.35 | -488.00 | -576.00 | 15470 | 20230221 | -70.72 | 4100 | 20240110 | 10.49 | 6270 | -27.75 | 20240102 | 4100 | 10.49 | 20240110 | 15470 | -70.72 | 20230221 | 4100 | 10.49 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 48 | 20240112 | 140829 | 54 | 100.00 | KONEX | N | N | N | N | N | 4300 | -495 | 5 | -10.32 | 164826955 | 36661 | 66.81 | 4995 | 4995 | 4200 | 5510 | 4080 | 4795 | 4495.98 | 0.00 | 0 | 0 | 5388 | 5091 | 4648 | 4351 | 3908 | 5240 | 4500 | 54 | 715 | 500 | 3060 | 5 | 1 | 10827814 | 466 | -8.81 | -7.47 | 12 | 0.34 | -488.00 | -576.00 | 15470 | 20230221 | -72.20 | 4100 | 20240110 | 4.88 | 6270 | -31.42 | 20240102 | 4100 | 4.88 | 20240110 | 15470 | -72.20 | 20230221 | 4100 | 4.88 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 49 | 20240112 | 130825 | 54 | 100.00 | KONEX | N | N | N | N | N | 4200 | -595 | 5 | -12.41 | 158703830 | 35236 | 64.22 | 4995 | 4995 | 4200 | 5510 | 4080 | 4795 | 4504.03 | 0.00 | 0 | 0 | 5388 | 5091 | 4648 | 4351 | 3908 | 5240 | 4500 | 54 | 715 | 500 | 3060 | 5 | 1 | 10827814 | 455 | -8.61 | -7.29 | 12 | 0.33 | -488.00 | -576.00 | 15470 | 20230221 | -72.85 | 4100 | 20240110 | 2.44 | 6270 | -33.01 | 20240102 | 4100 | 2.44 | 20240110 | 15470 | -72.85 | 20230221 | 4100 | 2.44 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 50 | 20240112 | 120830 | 54 | 100.00 | KONEX | N | N | N | N | N | 4515 | -280 | 5 | -5.84 | 116956525 | 25589 | 46.64 | 4995 | 4995 | 4460 | 5510 | 4080 | 4795 | 4570.58 | 0.00 | 0 | 0 | 5388 | 5091 | 4648 | 4351 | 3908 | 5240 | 4500 | 54 | 715 | 500 | 3060 | 5 | 1 | 10827814 | 489 | -9.25 | -7.84 | 12 | 0.24 | -488.00 | -576.00 | 15470 | 20230221 | -70.81 | 4100 | 20240110 | 10.12 | 6270 | -27.99 | 20240102 | 4100 | 10.12 | 20240110 | 15470 | -70.81 | 20230221 | 4100 | 10.12 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 51 | 20240112 | 110826 | 54 | 100.00 | KONEX | N | N | N | N | N | 4505 | -290 | 5 | -6.05 | 111742285 | 24423 | 44.51 | 4995 | 4995 | 4470 | 5510 | 4080 | 4795 | 4575.29 | 0.00 | 0 | 0 | 5388 | 5091 | 4648 | 4351 | 3908 | 5240 | 4500 | 54 | 715 | 500 | 3060 | 5 | 1 | 10827814 | 488 | -9.23 | -7.82 | 12 | 0.23 | -488.00 | -576.00 | 15470 | 20230221 | -70.88 | 4100 | 20240110 | 9.88 | 6270 | -28.15 | 20240102 | 4100 | 9.88 | 20240110 | 15470 | -70.88 | 20230221 | 4100 | 9.88 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 52 | 20240112 | 100826 | 54 | 100.00 | KONEX | N | N | N | N | N | 4600 | -195 | 5 | -4.07 | 9994785 | 2122 | 3.87 | 4995 | 4995 | 4600 | 5510 | 4080 | 4795 | 4710.08 | 0.00 | 0 | 0 | 5388 | 5091 | 4648 | 4351 | 3908 | 5240 | 4500 | 54 | 715 | 500 | 3060 | 5 | 1 | 10827814 | 498 | -9.43 | -7.99 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -70.27 | 4100 | 20240110 | 12.20 | 6270 | -26.63 | 20240102 | 4100 | 12.20 | 20240110 | 15470 | -70.27 | 20230221 | 4100 | 12.20 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 53 | 20240112 | 090828 | 54 | 100.00 | KONEX | N | N | N | N | N | 4995 | 200 | 2 | 4.17 | 169830 | 34 | 0.06 | 4995 | 4995 | 4995 | 5510 | 4080 | 4795 | 4995.00 | 0.00 | 0 | 0 | 5388 | 5091 | 4648 | 4351 | 3908 | 5240 | 4500 | 54 | 715 | 500 | 3060 | 5 | 1 | 10827814 | 541 | -10.24 | -8.67 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -67.71 | 4100 | 20240110 | 21.83 | 6270 | -20.33 | 20240102 | 4100 | 21.83 | 20240110 | 15470 | -67.71 | 20230221 | 4100 | 21.83 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 54 | 20240111 | 160822 | 54 | 100.00 | KONEX | N | N | N | N | N | 4795 | 495 | 2 | 11.51 | 260477295 | 54870 | 74.95 | 4300 | 4945 | 4205 | 4945 | 3655 | 4300 | 4747.17 | 0.00 | 0 | 0 | 5326 | 4812 | 4456 | 3942 | 3586 | 4635 | 3765 | 54 | 645 | 500 | 2750 | 5 | 1 | 10827814 | 519 | -9.83 | -8.32 | 12 | 0.51 | -488.00 | -576.00 | 15470 | 20230221 | -69.00 | 4100 | 20240110 | 16.95 | 6270 | -23.52 | 20240102 | 4100 | 16.95 | 20240110 | 15470 | -69.00 | 20230221 | 4100 | 16.95 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 55 | 20240111 | 150828 | 54 | 100.00 | KONEX | N | N | N | N | N | 4800 | 500 | 2 | 11.63 | 257197940 | 54186 | 74.02 | 4300 | 4945 | 4205 | 4945 | 3655 | 4300 | 4746.58 | 0.00 | 0 | 0 | 5326 | 4812 | 4456 | 3942 | 3586 | 4635 | 3765 | 54 | 645 | 500 | 2750 | 5 | 1 | 10827814 | 520 | -9.84 | -8.33 | 12 | 0.50 | -488.00 | -576.00 | 15470 | 20230221 | -68.97 | 4100 | 20240110 | 17.07 | 6270 | -23.44 | 20240102 | 4100 | 17.07 | 20240110 | 15470 | -68.97 | 20230221 | 4100 | 17.07 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 56 | 20240111 | 140825 | 54 | 100.00 | KONEX | N | N | N | N | N | 4785 | 485 | 2 | 11.28 | 233332670 | 49175 | 67.17 | 4300 | 4945 | 4205 | 4945 | 3655 | 4300 | 4744.94 | 0.00 | 0 | 0 | 5326 | 4812 | 4456 | 3942 | 3586 | 4635 | 3765 | 54 | 645 | 500 | 2750 | 5 | 1 | 10827814 | 518 | -9.81 | -8.31 | 12 | 0.45 | -488.00 | -576.00 | 15470 | 20230221 | -69.07 | 4100 | 20240110 | 16.71 | 6270 | -23.68 | 20240102 | 4100 | 16.71 | 20240110 | 15470 | -69.07 | 20230221 | 4100 | 16.71 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 57 | 20240111 | 130823 | 54 | 100.00 | KONEX | N | N | N | N | N | 4540 | 240 | 2 | 5.58 | 186334830 | 39054 | 53.35 | 4300 | 4945 | 4205 | 4945 | 3655 | 4300 | 4771.21 | 0.00 | 0 | 0 | 5326 | 4812 | 4456 | 3942 | 3586 | 4635 | 3765 | 54 | 645 | 500 | 2750 | 5 | 1 | 10827814 | 492 | -9.30 | -7.88 | 12 | 0.36 | -488.00 | -576.00 | 15470 | 20230221 | -70.65 | 4100 | 20240110 | 10.73 | 6270 | -27.59 | 20240102 | 4100 | 10.73 | 20240110 | 15470 | -70.65 | 20230221 | 4100 | 10.73 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 58 | 20240111 | 120824 | 54 | 100.00 | KONEX | N | N | N | N | N | 4650 | 350 | 2 | 8.14 | 144736750 | 30017 | 41.00 | 4300 | 4945 | 4205 | 4945 | 3655 | 4300 | 4821.83 | 0.00 | 0 | 0 | 5326 | 4812 | 4456 | 3942 | 3586 | 4635 | 3765 | 54 | 645 | 500 | 2750 | 5 | 1 | 10827814 | 503 | -9.53 | -8.07 | 12 | 0.28 | -488.00 | -576.00 | 15470 | 20230221 | -69.94 | 4100 | 20240110 | 13.41 | 6270 | -25.84 | 20240102 | 4100 | 13.41 | 20240110 | 15470 | -69.94 | 20230221 | 4100 | 13.41 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 59 | 20240111 | 110825 | 54 | 100.00 | KONEX | N | N | N | N | N | 4700 | 400 | 2 | 9.30 | 140480550 | 29111 | 39.77 | 4300 | 4945 | 4205 | 4945 | 3655 | 4300 | 4825.69 | 0.00 | 0 | 0 | 5326 | 4812 | 4456 | 3942 | 3586 | 4635 | 3765 | 54 | 645 | 500 | 2750 | 5 | 1 | 10827814 | 509 | -9.63 | -8.16 | 12 | 0.27 | -488.00 | -576.00 | 15470 | 20230221 | -69.62 | 4100 | 20240110 | 14.63 | 6270 | -25.04 | 20240102 | 4100 | 14.63 | 20240110 | 15470 | -69.62 | 20230221 | 4100 | 14.63 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 60 | 20240111 | 100824 | 54 | 100.00 | KONEX | N | N | N | N | N | 4890 | 590 | 2 | 13.72 | 136276450 | 28218 | 38.55 | 4300 | 4945 | 4205 | 4945 | 3655 | 4300 | 4829.42 | 0.00 | 0 | 0 | 5326 | 4812 | 4456 | 3942 | 3586 | 4635 | 3765 | 54 | 645 | 500 | 2750 | 5 | 1 | 10827814 | 529 | -10.02 | -8.49 | 12 | 0.26 | -488.00 | -576.00 | 15470 | 20230221 | -68.39 | 4100 | 20240110 | 19.27 | 6270 | -22.01 | 20240102 | 4100 | 19.27 | 20240110 | 15470 | -68.39 | 20230221 | 4100 | 19.27 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 61 | 20240111 | 090824 | 54 | 100.00 | KONEX | N | N | N | N | N | 4800 | 500 | 2 | 11.63 | 81109480 | 16473 | 22.50 | 4300 | 4945 | 4205 | 4945 | 3655 | 4300 | 4923.78 | 0.00 | 0 | 0 | 5326 | 4812 | 4456 | 3942 | 3586 | 4635 | 3765 | 54 | 645 | 500 | 2750 | 5 | 1 | 10827814 | 520 | -9.84 | -8.33 | 12 | 0.15 | -488.00 | -576.00 | 15470 | 20230221 | -68.97 | 4100 | 20240110 | 17.07 | 6270 | -23.44 | 20240102 | 4100 | 17.07 | 20240110 | 15470 | -68.97 | 20230221 | 4100 | 17.07 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 01 | N | ||||
| 62 | 20240110 | 160821 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4300 | -520 | 5 | -10.79 | 310068415 | 73207 | 173.90 | 4970 | 4970 | 4100 | 5540 | 4100 | 4820 | 4235.50 | 0.00 | 0 | 0 | 6060 | 5440 | 5130 | 4510 | 4200 | 5285 | 4355 | 54 | 720 | 500 | 3080 | 5 | 1 | 10827814 | 466 | -8.81 | -7.47 | 12 | 0.68 | -488.00 | -576.00 | 15470 | 20230221 | -72.20 | 4100 | 20240110 | 4.88 | 6270 | -31.42 | 20240102 | 4100 | 4.88 | 20240110 | 15470 | -72.20 | 20230221 | 4100 | 4.88 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20240110 | 150823 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4250 | -570 | 5 | -11.83 | 306662890 | 72415 | 172.02 | 4970 | 4970 | 4100 | 5540 | 4100 | 4820 | 4234.80 | 0.00 | 0 | 0 | 6060 | 5440 | 5130 | 4510 | 4200 | 5285 | 4355 | 54 | 720 | 500 | 3080 | 5 | 1 | 10827814 | 460 | -8.71 | -7.38 | 12 | 0.67 | -488.00 | -576.00 | 15470 | 20230221 | -72.53 | 4100 | 20240110 | 3.66 | 6270 | -32.22 | 20240102 | 4100 | 3.66 | 20240110 | 15470 | -72.53 | 20230221 | 4100 | 3.66 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20240110 | 140825 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4240 | -580 | 5 | -12.03 | 283636025 | 67022 | 159.21 | 4970 | 4970 | 4100 | 5540 | 4100 | 4820 | 4231.98 | 0.00 | 0 | 0 | 6060 | 5440 | 5130 | 4510 | 4200 | 5285 | 4355 | 54 | 720 | 500 | 3080 | 5 | 1 | 10827814 | 459 | -8.69 | -7.36 | 12 | 0.62 | -488.00 | -576.00 | 15470 | 20230221 | -72.59 | 4100 | 20240110 | 3.41 | 6270 | -32.38 | 20240102 | 4100 | 3.41 | 20240110 | 15470 | -72.59 | 20230221 | 4100 | 3.41 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20240110 | 130822 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4245 | -575 | 5 | -11.93 | 247078920 | 58513 | 139.00 | 4970 | 4970 | 4100 | 5540 | 4100 | 4820 | 4222.63 | 0.00 | 0 | 0 | 6060 | 5440 | 5130 | 4510 | 4200 | 5285 | 4355 | 54 | 720 | 500 | 3080 | 5 | 1 | 10827814 | 460 | -8.70 | -7.37 | 12 | 0.54 | -488.00 | -576.00 | 15470 | 20230221 | -72.56 | 4100 | 20240110 | 3.54 | 6270 | -32.30 | 20240102 | 4100 | 3.54 | 20240110 | 15470 | -72.56 | 20230221 | 4100 | 3.54 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20240110 | 120823 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4250 | -570 | 5 | -11.83 | 232241550 | 55025 | 130.71 | 4970 | 4970 | 4100 | 5540 | 4100 | 4820 | 4220.66 | 0.00 | 0 | 0 | 6060 | 5440 | 5130 | 4510 | 4200 | 5285 | 4355 | 54 | 720 | 500 | 3080 | 5 | 1 | 10827814 | 460 | -8.71 | -7.38 | 12 | 0.51 | -488.00 | -576.00 | 15470 | 20230221 | -72.53 | 4100 | 20240110 | 3.66 | 6270 | -32.22 | 20240102 | 4100 | 3.66 | 20240110 | 15470 | -72.53 | 20230221 | 4100 | 3.66 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20240110 | 110822 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4195 | -625 | 5 | -12.97 | 198756295 | 47103 | 111.89 | 4970 | 4970 | 4100 | 5540 | 4100 | 4820 | 4219.61 | 0.00 | 0 | 0 | 6060 | 5440 | 5130 | 4510 | 4200 | 5285 | 4355 | 54 | 720 | 500 | 3080 | 5 | 1 | 10827814 | 454 | -8.60 | -7.28 | 12 | 0.44 | -488.00 | -576.00 | 15470 | 20230221 | -72.88 | 4100 | 20240110 | 2.32 | 6270 | -33.09 | 20240102 | 4100 | 2.32 | 20240110 | 15470 | -72.88 | 20230221 | 4100 | 2.32 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20240110 | 100821 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4140 | -680 | 5 | -14.11 | 107208045 | 25065 | 59.54 | 4970 | 4970 | 4100 | 5540 | 4100 | 4820 | 4277.20 | 0.00 | 0 | 0 | 6060 | 5440 | 5130 | 4510 | 4200 | 5285 | 4355 | 54 | 720 | 500 | 3080 | 5 | 1 | 10827814 | 448 | -8.48 | -7.19 | 12 | 0.23 | -488.00 | -576.00 | 15470 | 20230221 | -73.24 | 4100 | 20240110 | 0.98 | 6270 | -33.97 | 20240102 | 4100 | 0.98 | 20240110 | 15470 | -73.24 | 20230221 | 4100 | 0.98 | 20240110 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20240110 | 090821 | 57 | 100.00 | KONEX | N | N | N | N | N | 4970 | 150 | 2 | 3.11 | 19880 | 4 | 0.01 | 4970 | 4970 | 4970 | 5540 | 4100 | 4820 | 4970.00 | 0.00 | 0 | 0 | 6060 | 5440 | 5130 | 4510 | 4200 | 5285 | 4355 | 54 | 720 | 500 | 3080 | 5 | 1 | 10827814 | 538 | -10.18 | -8.63 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -67.87 | 4820 | 20240109 | 3.11 | 6270 | -20.73 | 20240102 | 4820 | 3.11 | 20240109 | 15470 | -67.87 | 20230221 | 4820 | 3.11 | 20240109 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240109 | 160819 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4820 | -840 | 4 | -14.84 | 212808315 | 42097 | 274.59 | 5600 | 5750 | 4820 | 6500 | 4820 | 5660 | 5055.19 | 0.00 | 0 | 0 | 6140 | 5900 | 5760 | 5520 | 5380 | 5830 | 5450 | 54 | 840 | 500 | 3620 | 5 | 1 | 10827814 | 522 | -9.88 | -8.37 | 12 | 0.39 | -488.00 | -576.00 | 15470 | 20230221 | -68.84 | 4820 | 20240109 | 0.00 | 6270 | -23.13 | 20240102 | 4820 | 0.00 | 20240109 | 15470 | -68.84 | 20230221 | 4820 | 0.00 | 20240109 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20240109 | 150820 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4820 | -840 | 4 | -14.84 | 188783945 | 37118 | 242.11 | 5600 | 5750 | 4820 | 6500 | 4820 | 5660 | 5086.05 | 0.00 | 0 | 0 | 6140 | 5900 | 5760 | 5520 | 5380 | 5830 | 5450 | 54 | 840 | 500 | 3620 | 5 | 1 | 10827814 | 522 | -9.88 | -8.37 | 12 | 0.34 | -488.00 | -576.00 | 15470 | 20230221 | -68.84 | 4820 | 20240109 | 0.00 | 6270 | -23.13 | 20240102 | 4820 | 0.00 | 20240109 | 15470 | -68.84 | 20230221 | 4820 | 0.00 | 20240109 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20240109 | 140820 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5050 | -610 | 5 | -10.78 | 113418440 | 21716 | 141.65 | 5600 | 5750 | 5000 | 6500 | 4820 | 5660 | 5222.81 | 0.00 | 0 | 0 | 6140 | 5900 | 5760 | 5520 | 5380 | 5830 | 5450 | 54 | 840 | 500 | 3620 | 10 | 1 | 10827814 | 547 | -10.35 | -8.77 | 12 | 0.20 | -488.00 | -576.00 | 15470 | 20230221 | -67.36 | 5000 | 20240109 | 1.00 | 6270 | -19.46 | 20240102 | 5000 | 1.00 | 20240109 | 15470 | -67.36 | 20230221 | 5000 | 1.00 | 20240109 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20240109 | 130820 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5260 | -400 | 5 | -7.07 | 79701790 | 15131 | 98.70 | 5600 | 5750 | 5000 | 6500 | 4820 | 5660 | 5267.45 | 0.00 | 0 | 0 | 6140 | 5900 | 5760 | 5520 | 5380 | 5830 | 5450 | 54 | 840 | 500 | 3620 | 10 | 1 | 10827814 | 570 | -10.78 | -9.13 | 12 | 0.14 | -488.00 | -576.00 | 15470 | 20230221 | -66.00 | 5000 | 20240109 | 5.20 | 6270 | -16.11 | 20240102 | 5000 | 5.20 | 20240109 | 15470 | -66.00 | 20230221 | 5000 | 5.20 | 20240109 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20240109 | 120826 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5250 | -410 | 5 | -7.24 | 70960030 | 13454 | 87.76 | 5600 | 5750 | 5000 | 6500 | 4820 | 5660 | 5274.27 | 0.00 | 0 | 0 | 6140 | 5900 | 5760 | 5520 | 5380 | 5830 | 5450 | 54 | 840 | 500 | 3620 | 10 | 1 | 10827814 | 568 | -10.76 | -9.11 | 12 | 0.12 | -488.00 | -576.00 | 15470 | 20230221 | -66.06 | 5000 | 20240109 | 5.00 | 6270 | -16.27 | 20240102 | 5000 | 5.00 | 20240109 | 15470 | -66.06 | 20230221 | 5000 | 5.00 | 20240109 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20240109 | 110822 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5210 | -450 | 5 | -7.95 | 66382590 | 12579 | 82.05 | 5600 | 5750 | 5000 | 6500 | 4820 | 5660 | 5277.25 | 0.00 | 0 | 0 | 6140 | 5900 | 5760 | 5520 | 5380 | 5830 | 5450 | 54 | 840 | 500 | 3620 | 10 | 1 | 10827814 | 564 | -10.68 | -9.05 | 12 | 0.12 | -488.00 | -576.00 | 15470 | 20230221 | -66.32 | 5000 | 20240109 | 4.20 | 6270 | -16.91 | 20240102 | 5000 | 4.20 | 20240109 | 15470 | -66.32 | 20230221 | 5000 | 4.20 | 20240109 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20240109 | 100820 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5450 | -210 | 5 | -3.71 | 4568870 | 822 | 5.36 | 5600 | 5750 | 5410 | 6500 | 4820 | 5660 | 5558.24 | 0.00 | 0 | 0 | 6140 | 5900 | 5760 | 5520 | 5380 | 5830 | 5450 | 54 | 840 | 500 | 3620 | 10 | 1 | 10827814 | 590 | -11.17 | -9.46 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -64.77 | 5410 | 20240109 | 0.74 | 6270 | -13.08 | 20240102 | 5410 | 0.74 | 20240109 | 15470 | -64.77 | 20230221 | 5410 | 0.74 | 20240109 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20240109 | 090821 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5720 | 60 | 2 | 1.06 | 398950 | 71 | 0.46 | 5600 | 5750 | 5600 | 6500 | 4820 | 5660 | 5619.01 | 0.00 | 0 | 0 | 6140 | 5900 | 5760 | 5520 | 5380 | 5830 | 5450 | 54 | 840 | 500 | 3620 | 10 | 1 | 10827814 | 619 | -11.72 | -9.93 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -63.03 | 5600 | 20240109 | 2.14 | 6270 | -8.77 | 20240102 | 5600 | 2.14 | 20240109 | 15470 | -63.03 | 20230221 | 5600 | 2.14 | 20240109 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20240108 | 160819 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5660 | -130 | 5 | -2.25 | 87742830 | 15331 | 128.83 | 5990 | 6000 | 5620 | 6650 | 4930 | 5790 | 5723.23 | 0.00 | 0 | 0 | 6316 | 6052 | 5916 | 5652 | 5516 | 5985 | 5585 | 54 | 860 | 500 | 3700 | 10 | 1 | 10827814 | 613 | -11.60 | -9.83 | 12 | 0.14 | -488.00 | -576.00 | 15470 | 20230221 | -63.41 | 5620 | 20240108 | 0.71 | 6270 | -9.73 | 20240102 | 5620 | 0.71 | 20240108 | 15470 | -63.41 | 20230221 | 5620 | 0.71 | 20240108 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20240108 | 150820 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5650 | -140 | 5 | -2.42 | 86216480 | 15061 | 126.56 | 5990 | 6000 | 5620 | 6650 | 4930 | 5790 | 5724.49 | 0.00 | 0 | 0 | 6316 | 6052 | 5916 | 5652 | 5516 | 5985 | 5585 | 54 | 860 | 500 | 3700 | 10 | 1 | 10827814 | 612 | -11.58 | -9.81 | 12 | 0.14 | -488.00 | -576.00 | 15470 | 20230221 | -63.48 | 5620 | 20240108 | 0.53 | 6270 | -9.89 | 20240102 | 5620 | 0.53 | 20240108 | 15470 | -63.48 | 20230221 | 5620 | 0.53 | 20240108 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20240108 | 140819 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5710 | -80 | 5 | -1.38 | 75377760 | 13143 | 110.45 | 5990 | 6000 | 5630 | 6650 | 4930 | 5790 | 5735.20 | 0.00 | 0 | 0 | 6316 | 6052 | 5916 | 5652 | 5516 | 5985 | 5585 | 54 | 860 | 500 | 3700 | 10 | 1 | 10827814 | 618 | -11.70 | -9.91 | 12 | 0.12 | -488.00 | -576.00 | 15470 | 20230221 | -63.09 | 5630 | 20240108 | 1.42 | 6270 | -8.93 | 20240102 | 5630 | 1.42 | 20240108 | 15470 | -63.09 | 20230221 | 5630 | 1.42 | 20240108 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20240108 | 130819 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5660 | -130 | 5 | -2.25 | 45586240 | 7924 | 66.59 | 5990 | 6000 | 5630 | 6650 | 4930 | 5790 | 5752.93 | 0.00 | 0 | 0 | 6316 | 6052 | 5916 | 5652 | 5516 | 5985 | 5585 | 54 | 860 | 500 | 3700 | 10 | 1 | 10827814 | 613 | -11.60 | -9.83 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -63.41 | 5630 | 20240108 | 0.53 | 6270 | -9.73 | 20240102 | 5630 | 0.53 | 20240108 | 15470 | -63.41 | 20230221 | 5630 | 0.53 | 20240108 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20240108 | 120820 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 5800 | 10 | 2 | 0.17 | 23188120 | 4021 | 33.79 | 5990 | 6000 | 5630 | 6650 | 4930 | 5790 | 5766.75 | 0.00 | 0 | 0 | 6316 | 6052 | 5916 | 5652 | 5516 | 5985 | 5585 | 54 | 860 | 500 | 3700 | 10 | 1 | 10827814 | 628 | -11.89 | -10.07 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -62.51 | 5630 | 20240108 | 3.02 | 6270 | -7.50 | 20240102 | 5630 | 3.02 | 20240108 | 15470 | -62.51 | 20230221 | 5630 | 3.02 | 20240108 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20240108 | 110821 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 10 | 2 | 0.17 | 9933170 | 1709 | 14.36 | 5990 | 6000 | 5790 | 6650 | 4930 | 5790 | 5812.27 | 0.00 | 0 | 0 | 6316 | 6052 | 5916 | 5652 | 5516 | 5985 | 5585 | 54 | 860 | 500 | 3700 | 10 | 1 | 10827814 | 628 | -11.89 | -10.07 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -62.51 | 5700 | 20231222 | 1.75 | 6270 | -7.50 | 20240102 | 5780 | 0.35 | 20240105 | 15470 | -62.51 | 20230221 | 5700 | 1.75 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240108 | 100820 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 210 | 2 | 3.63 | 11990 | 2 | 0.02 | 5990 | 6000 | 5990 | 6650 | 4930 | 5790 | 5995.00 | 0.00 | 0 | 0 | 6316 | 6052 | 5916 | 5652 | 5516 | 5985 | 5585 | 54 | 860 | 500 | 3700 | 10 | 1 | 10827814 | 650 | -12.30 | -10.42 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -61.22 | 5700 | 20231222 | 5.26 | 6270 | -4.31 | 20240102 | 5780 | 3.81 | 20240105 | 15470 | -61.22 | 20230221 | 5700 | 5.26 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240108 | 090818 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 210 | 2 | 3.63 | 11990 | 2 | 0.02 | 5990 | 6000 | 5990 | 6650 | 4930 | 5790 | 5995.00 | 0.00 | 0 | 0 | 6316 | 6052 | 5916 | 5652 | 5516 | 5985 | 5585 | 54 | 860 | 500 | 3700 | 10 | 1 | 10827814 | 650 | -12.30 | -10.42 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -61.22 | 5700 | 20231222 | 5.26 | 6270 | -4.31 | 20240102 | 5780 | 3.81 | 20240105 | 15470 | -61.22 | 20230221 | 5700 | 5.26 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240105 | 160818 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | -110 | 5 | -1.86 | 69347950 | 11900 | 140.58 | 6180 | 6180 | 5780 | 6780 | 5020 | 5900 | 5827.56 | 0.00 | 0 | 0 | 6273 | 6086 | 5953 | 5766 | 5633 | 6020 | 5700 | 54 | 880 | 500 | 3770 | 10 | 1 | 10827814 | 627 | -11.86 | -10.05 | 12 | 0.11 | -488.00 | -576.00 | 15470 | 20230221 | -62.57 | 5700 | 20231222 | 1.58 | 6270 | -7.66 | 20240102 | 5780 | 0.17 | 20240105 | 15470 | -62.57 | 20230221 | 5700 | 1.58 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240105 | 150820 | 57 | 100.00 | KONEX | N | N | N | N | N | 5870 | -30 | 5 | -0.51 | 63208230 | 10840 | 128.06 | 6180 | 6180 | 5780 | 6780 | 5020 | 5900 | 5831.02 | 0.00 | 0 | 0 | 6273 | 6086 | 5953 | 5766 | 5633 | 6020 | 5700 | 54 | 880 | 500 | 3770 | 10 | 1 | 10827814 | 636 | -12.03 | -10.19 | 12 | 0.10 | -488.00 | -576.00 | 15470 | 20230221 | -62.06 | 5700 | 20231222 | 2.98 | 6270 | -6.38 | 20240102 | 5780 | 1.56 | 20240105 | 15470 | -62.06 | 20230221 | 5700 | 2.98 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240105 | 140816 | 57 | 100.00 | KONEX | N | N | N | N | N | 5870 | -30 | 5 | -0.51 | 63043870 | 10812 | 127.73 | 6180 | 6180 | 5780 | 6780 | 5020 | 5900 | 5830.92 | 0.00 | 0 | 0 | 6273 | 6086 | 5953 | 5766 | 5633 | 6020 | 5700 | 54 | 880 | 500 | 3770 | 10 | 1 | 10827814 | 636 | -12.03 | -10.19 | 12 | 0.10 | -488.00 | -576.00 | 15470 | 20230221 | -62.06 | 5700 | 20231222 | 2.98 | 6270 | -6.38 | 20240102 | 5780 | 1.56 | 20240105 | 15470 | -62.06 | 20230221 | 5700 | 2.98 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240105 | 130818 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -100 | 5 | -1.69 | 55161400 | 9456 | 111.71 | 6180 | 6180 | 5780 | 6780 | 5020 | 5900 | 5833.48 | 0.00 | 0 | 0 | 6273 | 6086 | 5953 | 5766 | 5633 | 6020 | 5700 | 54 | 880 | 500 | 3770 | 10 | 1 | 10827814 | 628 | -11.89 | -10.07 | 12 | 0.09 | -488.00 | -576.00 | 15470 | 20230221 | -62.51 | 5700 | 20231222 | 1.75 | 6270 | -7.50 | 20240102 | 5780 | 0.35 | 20240105 | 15470 | -62.51 | 20230221 | 5700 | 1.75 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240105 | 120818 | 57 | 100.00 | KONEX | N | N | N | N | N | 5810 | -90 | 5 | -1.53 | 37435110 | 6405 | 75.66 | 6180 | 6180 | 5780 | 6780 | 5020 | 5900 | 5844.67 | 0.00 | 0 | 0 | 6273 | 6086 | 5953 | 5766 | 5633 | 6020 | 5700 | 54 | 880 | 500 | 3770 | 10 | 1 | 10827814 | 629 | -11.91 | -10.09 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -62.44 | 5700 | 20231222 | 1.93 | 6270 | -7.34 | 20240102 | 5780 | 0.52 | 20240105 | 15470 | -62.44 | 20230221 | 5700 | 1.93 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240105 | 110816 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | 0 | 3 | 0.00 | 29041080 | 4964 | 58.64 | 6180 | 6180 | 5780 | 6780 | 5020 | 5900 | 5850.34 | 0.00 | 0 | 0 | 6273 | 6086 | 5953 | 5766 | 5633 | 6020 | 5700 | 54 | 880 | 500 | 3770 | 10 | 1 | 10827814 | 639 | -12.09 | -10.24 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -61.86 | 5700 | 20231222 | 3.51 | 6270 | -5.90 | 20240102 | 5780 | 2.08 | 20240105 | 15470 | -61.86 | 20230221 | 5700 | 3.51 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240105 | 100820 | 57 | 100.00 | KONEX | N | N | N | N | N | 5860 | -40 | 5 | -0.68 | 14121360 | 2419 | 28.58 | 6180 | 6180 | 5780 | 6780 | 5020 | 5900 | 5837.68 | 0.00 | 0 | 0 | 6273 | 6086 | 5953 | 5766 | 5633 | 6020 | 5700 | 54 | 880 | 500 | 3770 | 10 | 1 | 10827814 | 635 | -12.01 | -10.17 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -62.12 | 5700 | 20231222 | 2.81 | 6270 | -6.54 | 20240102 | 5780 | 1.38 | 20240105 | 15470 | -62.12 | 20230221 | 5700 | 2.81 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240105 | 090816 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | 170 | 2 | 2.88 | 30630 | 5 | 0.06 | 6180 | 6180 | 6020 | 6780 | 5020 | 5900 | 6126.00 | 0.00 | 0 | 0 | 6273 | 6086 | 5953 | 5766 | 5633 | 6020 | 5700 | 54 | 880 | 500 | 3770 | 10 | 1 | 10827814 | 657 | -12.44 | -10.54 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -60.76 | 5700 | 20231222 | 6.49 | 6270 | -3.19 | 20240102 | 5820 | 4.30 | 20240104 | 15470 | -60.76 | 20230221 | 5700 | 6.49 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240104 | 160814 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | -170 | 5 | -2.80 | 50807760 | 8465 | 92.77 | 6140 | 6140 | 5820 | 6980 | 5160 | 6070 | 6002.10 | 0.00 | 0 | 0 | 6290 | 6180 | 6040 | 5930 | 5790 | 6235 | 5985 | 54 | 910 | 500 | 3880 | 10 | 1 | 10827814 | 639 | -12.09 | -10.24 | 12 | 0.08 | -488.00 | -576.00 | 15470 | 20230221 | -61.86 | 5700 | 20231222 | 3.51 | 6270 | -5.90 | 20240102 | 5820 | 1.37 | 20240104 | 15470 | -61.86 | 20230221 | 5700 | 3.51 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240104 | 150815 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | 0 | 3 | 0.00 | 50058350 | 8338 | 91.38 | 6140 | 6140 | 5820 | 6980 | 5160 | 6070 | 6003.64 | 0.00 | 0 | 0 | 6290 | 6180 | 6040 | 5930 | 5790 | 6235 | 5985 | 54 | 910 | 500 | 3880 | 10 | 1 | 10827814 | 657 | -12.44 | -10.54 | 12 | 0.08 | -488.00 | -576.00 | 15470 | 20230221 | -60.76 | 5700 | 20231222 | 6.49 | 6270 | -3.19 | 20240102 | 5820 | 4.30 | 20240104 | 15470 | -60.76 | 20230221 | 5700 | 6.49 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240104 | 140816 | 57 | 100.00 | KONEX | N | N | N | N | N | 6050 | -20 | 5 | -0.33 | 36630730 | 6085 | 66.68 | 6140 | 6140 | 5950 | 6980 | 5160 | 6070 | 6019.84 | 0.00 | 0 | 0 | 6290 | 6180 | 6040 | 5930 | 5790 | 6235 | 5985 | 54 | 910 | 500 | 3880 | 10 | 1 | 10827814 | 655 | -12.40 | -10.50 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -60.89 | 5700 | 20231222 | 6.14 | 6270 | -3.51 | 20240102 | 5890 | 2.72 | 20240102 | 15470 | -60.89 | 20230221 | 5700 | 6.14 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240104 | 130816 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -70 | 5 | -1.15 | 30079030 | 5000 | 54.79 | 6140 | 6140 | 5950 | 6980 | 5160 | 6070 | 6015.81 | 0.00 | 0 | 0 | 6290 | 6180 | 6040 | 5930 | 5790 | 6235 | 5985 | 54 | 910 | 500 | 3880 | 10 | 1 | 10827814 | 650 | -12.30 | -10.42 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -61.22 | 5700 | 20231222 | 5.26 | 6270 | -4.31 | 20240102 | 5890 | 1.87 | 20240102 | 15470 | -61.22 | 20230221 | 5700 | 5.26 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240104 | 120813 | 57 | 100.00 | KONEX | N | N | N | N | N | 6130 | 60 | 2 | 0.99 | 20923580 | 3488 | 38.22 | 6140 | 6140 | 5950 | 6980 | 5160 | 6070 | 5998.73 | 0.00 | 0 | 0 | 6290 | 6180 | 6040 | 5930 | 5790 | 6235 | 5985 | 54 | 910 | 500 | 3880 | 10 | 1 | 10827814 | 664 | -12.56 | -10.64 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -60.37 | 5700 | 20231222 | 7.54 | 6270 | -2.23 | 20240102 | 5890 | 4.07 | 20240102 | 15470 | -60.37 | 20230221 | 5700 | 7.54 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240104 | 110813 | 57 | 100.00 | KONEX | N | N | N | N | N | 6110 | 40 | 2 | 0.66 | 18936870 | 3162 | 34.65 | 6140 | 6140 | 5950 | 6980 | 5160 | 6070 | 5988.89 | 0.00 | 0 | 0 | 6290 | 6180 | 6040 | 5930 | 5790 | 6235 | 5985 | 54 | 910 | 500 | 3880 | 10 | 1 | 10827814 | 662 | -12.52 | -10.61 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -60.50 | 5700 | 20231222 | 7.19 | 6270 | -2.55 | 20240102 | 5890 | 3.74 | 20240102 | 15470 | -60.50 | 20230221 | 5700 | 7.19 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240104 | 100813 | 57 | 100.00 | KONEX | N | N | N | N | N | 6120 | 50 | 2 | 0.82 | 618340 | 101 | 1.11 | 6140 | 6140 | 6120 | 6980 | 5160 | 6070 | 6122.18 | 0.00 | 0 | 0 | 6290 | 6180 | 6040 | 5930 | 5790 | 6235 | 5985 | 54 | 910 | 500 | 3880 | 10 | 1 | 10827814 | 663 | -12.54 | -10.62 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -60.44 | 5700 | 20231222 | 7.37 | 6270 | -2.39 | 20240102 | 5890 | 3.90 | 20240102 | 15470 | -60.44 | 20230221 | 5700 | 7.37 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240104 | 090816 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6980 | 5160 | 6070 | 0.00 | 0.00 | 0 | 0 | 6290 | 6180 | 6040 | 5930 | 5790 | 6235 | 5985 | 54 | 910 | 500 | 3880 | 10 | 1 | 10827814 | 657 | -12.44 | -10.54 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -60.76 | 5700 | 20231222 | 6.49 | 6270 | -3.19 | 20240102 | 5890 | 3.06 | 20240102 | 15470 | -60.76 | 20230221 | 5700 | 6.49 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240103 | 160812 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | 70 | 2 | 1.17 | 55030730 | 9125 | 60.88 | 6000 | 6150 | 5900 | 6900 | 5100 | 6000 | 6030.76 | 0.00 | 0 | 0 | 6433 | 6216 | 6053 | 5836 | 5673 | 6135 | 5755 | 54 | 900 | 500 | 3840 | 10 | 1 | 10827814 | 657 | -12.44 | -10.54 | 12 | 0.08 | -488.00 | -576.00 | 15470 | 20230221 | -60.76 | 5700 | 20231222 | 6.49 | 6270 | -3.19 | 20240102 | 5890 | 3.06 | 20240102 | 15470 | -60.76 | 20230221 | 5700 | 6.49 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240103 | 150811 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | 70 | 2 | 1.17 | 55030730 | 9125 | 60.88 | 6000 | 6150 | 5900 | 6900 | 5100 | 6000 | 6030.76 | 0.00 | 0 | 0 | 6433 | 6216 | 6053 | 5836 | 5673 | 6135 | 5755 | 54 | 900 | 500 | 3840 | 10 | 1 | 10827814 | 657 | -12.44 | -10.54 | 12 | 0.08 | -488.00 | -576.00 | 15470 | 20230221 | -60.76 | 5700 | 20231222 | 6.49 | 6270 | -3.19 | 20240102 | 5890 | 3.06 | 20240102 | 15470 | -60.76 | 20230221 | 5700 | 6.49 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240103 | 140808 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 52190290 | 8651 | 57.72 | 6000 | 6150 | 5900 | 6900 | 5100 | 6000 | 6032.86 | 0.00 | 0 | 0 | 6433 | 6216 | 6053 | 5836 | 5673 | 6135 | 5755 | 54 | 900 | 500 | 3840 | 10 | 1 | 10827814 | 650 | -12.30 | -10.42 | 12 | 0.08 | -488.00 | -576.00 | 15470 | 20230221 | -61.22 | 5700 | 20231222 | 5.26 | 6270 | -4.31 | 20240102 | 5890 | 1.87 | 20240102 | 15470 | -61.22 | 20230221 | 5700 | 5.26 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240103 | 130811 | 57 | 100.00 | KONEX | N | N | N | N | N | 6010 | 10 | 2 | 0.17 | 44640450 | 7397 | 49.35 | 6000 | 6150 | 5900 | 6900 | 5100 | 6000 | 6034.94 | 0.00 | 0 | 0 | 6433 | 6216 | 6053 | 5836 | 5673 | 6135 | 5755 | 54 | 900 | 500 | 3840 | 10 | 1 | 10827814 | 651 | -12.32 | -10.43 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -61.15 | 5700 | 20231222 | 5.44 | 6270 | -4.15 | 20240102 | 5890 | 2.04 | 20240102 | 15470 | -61.15 | 20230221 | 5700 | 5.44 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240103 | 120814 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | 70 | 2 | 1.17 | 37459070 | 6205 | 41.40 | 6000 | 6150 | 5900 | 6900 | 5100 | 6000 | 6036.92 | 0.00 | 0 | 0 | 6433 | 6216 | 6053 | 5836 | 5673 | 6135 | 5755 | 54 | 900 | 500 | 3840 | 10 | 1 | 10827814 | 657 | -12.44 | -10.54 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -60.76 | 5700 | 20231222 | 6.49 | 6270 | -3.19 | 20240102 | 5890 | 3.06 | 20240102 | 15470 | -60.76 | 20230221 | 5700 | 6.49 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240103 | 110809 | 57 | 100.00 | KONEX | N | N | N | N | N | 6080 | 80 | 2 | 1.33 | 35434480 | 5872 | 39.18 | 6000 | 6150 | 5900 | 6900 | 5100 | 6000 | 6034.48 | 0.00 | 0 | 0 | 6433 | 6216 | 6053 | 5836 | 5673 | 6135 | 5755 | 54 | 900 | 500 | 3840 | 10 | 1 | 10827814 | 658 | -12.46 | -10.56 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -60.70 | 5700 | 20231222 | 6.67 | 6270 | -3.03 | 20240102 | 5890 | 3.23 | 20240102 | 15470 | -60.70 | 20230221 | 5700 | 6.67 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240103 | 100810 | 57 | 100.00 | KONEX | N | N | N | N | N | 6010 | 10 | 2 | 0.17 | 31191230 | 5160 | 34.43 | 6000 | 6150 | 5900 | 6900 | 5100 | 6000 | 6044.81 | 0.00 | 0 | 0 | 6433 | 6216 | 6053 | 5836 | 5673 | 6135 | 5755 | 54 | 900 | 500 | 3840 | 10 | 1 | 10827814 | 651 | -12.32 | -10.43 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -61.15 | 5700 | 20231222 | 5.44 | 6270 | -4.15 | 20240102 | 5890 | 2.04 | 20240102 | 15470 | -61.15 | 20230221 | 5700 | 5.44 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240103 | 090810 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 150000 | 25 | 0.17 | 6000 | 6000 | 6000 | 6900 | 5100 | 6000 | 6000.00 | 0.00 | 0 | 0 | 6433 | 6216 | 6053 | 5836 | 5673 | 6135 | 5755 | 54 | 900 | 500 | 3840 | 10 | 1 | 10827814 | 650 | -12.30 | -10.42 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -61.22 | 5700 | 20231222 | 5.26 | 6270 | -4.31 | 20240102 | 5890 | 1.87 | 20240102 | 15470 | -61.22 | 20230221 | 5700 | 5.26 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240102 | 160808 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -220 | 5 | -3.54 | 90210780 | 14989 | 169.48 | 6220 | 6270 | 5890 | 7150 | 5290 | 6220 | 6018.47 | 0.00 | 0 | 0 | 6506 | 6362 | 6256 | 6112 | 6006 | 6310 | 6060 | 54 | 930 | 500 | 3980 | 10 | 1 | 10827814 | 650 | -12.30 | -10.42 | 12 | 0.14 | -488.00 | -576.00 | 15470 | 20230221 | -61.22 | 5700 | 20231222 | 5.26 | 6270 | -4.31 | 20240102 | 5890 | 1.87 | 20240102 | 15470 | -61.22 | 20230221 | 5700 | 5.26 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240102 | 150809 | 57 | 100.00 | KONEX | N | N | N | N | N | 6020 | -200 | 5 | -3.22 | 83877400 | 13931 | 157.52 | 6220 | 6270 | 5890 | 7150 | 5290 | 6220 | 6020.92 | 0.00 | 0 | 0 | 6506 | 6362 | 6256 | 6112 | 6006 | 6310 | 6060 | 54 | 930 | 500 | 3980 | 10 | 1 | 10827814 | 652 | -12.34 | -10.45 | 12 | 0.13 | -488.00 | -576.00 | 15470 | 20230221 | -61.09 | 5700 | 20231222 | 5.61 | 6270 | -3.99 | 20240102 | 5890 | 2.21 | 20240102 | 15470 | -61.09 | 20230221 | 5700 | 5.61 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240102 | 140810 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -220 | 5 | -3.54 | 58381860 | 9673 | 109.37 | 6220 | 6270 | 5890 | 7150 | 5290 | 6220 | 6035.55 | 0.00 | 0 | 0 | 6506 | 6362 | 6256 | 6112 | 6006 | 6310 | 6060 | 54 | 930 | 500 | 3980 | 10 | 1 | 10827814 | 650 | -12.30 | -10.42 | 12 | 0.09 | -488.00 | -576.00 | 15470 | 20230221 | -61.22 | 5700 | 20231222 | 5.26 | 6270 | -4.31 | 20240102 | 5890 | 1.87 | 20240102 | 15470 | -61.22 | 20230221 | 5700 | 5.26 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240102 | 130805 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -220 | 5 | -3.54 | 28507380 | 4691 | 53.04 | 6220 | 6270 | 5890 | 7150 | 5290 | 6220 | 6077.04 | 0.00 | 0 | 0 | 6506 | 6362 | 6256 | 6112 | 6006 | 6310 | 6060 | 54 | 930 | 500 | 3980 | 10 | 1 | 10827814 | 650 | -12.30 | -10.42 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -61.22 | 5700 | 20231222 | 5.26 | 6270 | -4.31 | 20240102 | 5890 | 1.87 | 20240102 | 15470 | -61.22 | 20230221 | 5700 | 5.26 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240102 | 120804 | 57 | 100.00 | KONEX | N | N | N | N | N | 6060 | -160 | 5 | -2.57 | 26678230 | 4386 | 49.59 | 6220 | 6270 | 5890 | 7150 | 5290 | 6220 | 6082.59 | 0.00 | 0 | 0 | 6506 | 6362 | 6256 | 6112 | 6006 | 6310 | 6060 | 54 | 930 | 500 | 3980 | 10 | 1 | 10827814 | 656 | -12.42 | -10.52 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -60.83 | 5700 | 20231222 | 6.32 | 6270 | -3.35 | 20240102 | 5890 | 2.89 | 20240102 | 15470 | -60.83 | 20230221 | 5700 | 6.32 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240102 | 110804 | 57 | 100.00 | KONEX | N | N | N | N | N | 6080 | -140 | 5 | -2.25 | 24452440 | 4019 | 45.44 | 6220 | 6270 | 5890 | 7150 | 5290 | 6220 | 6084.21 | 0.00 | 0 | 0 | 6506 | 6362 | 6256 | 6112 | 6006 | 6310 | 6060 | 54 | 930 | 500 | 3980 | 10 | 1 | 10827814 | 658 | -12.46 | -10.56 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -60.70 | 5700 | 20231222 | 6.67 | 6270 | -3.03 | 20240102 | 5890 | 3.23 | 20240102 | 15470 | -60.70 | 20230221 | 5700 | 6.67 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240102 | 100756 | 57 | 100.00 | KONEX | N | N | N | N | N | 6260 | 40 | 2 | 0.64 | 5483770 | 881 | 9.96 | 6220 | 6270 | 6220 | 7150 | 5290 | 6220 | 6224.48 | 0.00 | 0 | 0 | 6506 | 6362 | 6256 | 6112 | 6006 | 6310 | 6060 | 54 | 930 | 500 | 3980 | 10 | 1 | 10827814 | 678 | -12.83 | -10.87 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -59.53 | 5700 | 20231222 | 9.82 | 6270 | -0.16 | 20240102 | 6220 | 0.64 | 20240102 | 15470 | -59.53 | 20230221 | 5700 | 9.82 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240102 | 090747 | 57 | 100.00 | KONEX | N | N | N | N | N | 6220 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7150 | 5290 | 6220 | 0.00 | 0.00 | 0 | 0 | 6506 | 6362 | 6256 | 6112 | 6006 | 6310 | 6060 | 54 | 930 | 500 | 3980 | 10 | 1 | 10827814 | 673 | -12.75 | -10.80 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -59.79 | 5700 | 20231222 | 9.12 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 15470 | -59.79 | 20230221 | 5700 | 9.12 | 20231222 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N |