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 | 120915 | 57 | 100.00 | KONEX | N | N | N | N | N | 5660 | 0 | 3 | 0.00 | 5961190 | 1065 | 123.41 | 5720 | 5720 | 5550 | 6500 | 4820 | 5660 | 5597.36 | 0.00 | 0 | 0 | 5733 | 5696 | 5643 | 5606 | 5553 | 5670 | 5580 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1530 | -53.90 | 7.47 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -17.25 | 5050 | 20231221 | 12.08 | 5850 | -3.25 | 20240111 | 5300 | 6.79 | 20240102 | 6840 | -17.25 | 20230307 | 5050 | 12.08 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240123 | 110911 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -60 | 5 | -1.06 | 5605720 | 1001 | 115.99 | 5720 | 5720 | 5600 | 6500 | 4820 | 5660 | 5600.12 | 0.00 | 0 | 0 | 5733 | 5696 | 5643 | 5606 | 5553 | 5670 | 5580 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1513 | -53.33 | 7.39 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -18.13 | 5050 | 20231221 | 10.89 | 5850 | -4.27 | 20240111 | 5300 | 5.66 | 20240102 | 6840 | -18.13 | 20230307 | 5050 | 10.89 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240123 | 100911 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | 60 | 2 | 1.06 | 5720 | 1 | 0.12 | 5720 | 5720 | 5720 | 6500 | 4820 | 5660 | 5720.00 | 0.00 | 0 | 0 | 5733 | 5696 | 5643 | 5606 | 5553 | 5670 | 5580 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1546 | -54.48 | 7.55 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.37 | 5050 | 20231221 | 13.27 | 5850 | -2.22 | 20240111 | 5300 | 7.92 | 20240102 | 6840 | -16.37 | 20230307 | 5050 | 13.27 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240123 | 090911 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | 60 | 2 | 1.06 | 5720 | 1 | 0.12 | 5720 | 5720 | 5720 | 6500 | 4820 | 5660 | 5720.00 | 0.00 | 0 | 0 | 5733 | 5696 | 5643 | 5606 | 5553 | 5670 | 5580 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1546 | -54.48 | 7.55 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.37 | 5050 | 20231221 | 13.27 | 5850 | -2.22 | 20240111 | 5300 | 7.92 | 20240102 | 6840 | -16.37 | 20230307 | 5050 | 13.27 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240119 | 160905 | 57 | 100.00 | KONEX | N | N | N | N | N | 5580 | 10 | 2 | 0.18 | 49462030 | 8989 | 826.19 | 5610 | 5610 | 5500 | 6400 | 4740 | 5570 | 5502.51 | 0.00 | 0 | 0 | 5756 | 5662 | 5576 | 5482 | 5396 | 5620 | 5440 | 135 | 830 | 500 | 3780 | 10 | 1 | 27025220 | 1508 | -53.14 | 7.36 | 12 | 0.03 | -105.00 | 758.00 | 6840 | 20230307 | -18.42 | 5050 | 20231221 | 10.50 | 5850 | -4.62 | 20240111 | 5300 | 5.28 | 20240102 | 6840 | -18.42 | 20230307 | 5050 | 10.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240119 | 150908 | 57 | 100.00 | KONEX | N | N | N | N | N | 5540 | -30 | 5 | -0.54 | 48901450 | 8888 | 816.91 | 5610 | 5610 | 5500 | 6400 | 4740 | 5570 | 5501.96 | 0.00 | 0 | 0 | 5756 | 5662 | 5576 | 5482 | 5396 | 5620 | 5440 | 135 | 830 | 500 | 3780 | 10 | 1 | 27025220 | 1497 | -52.76 | 7.31 | 12 | 0.03 | -105.00 | 758.00 | 6840 | 20230307 | -19.01 | 5050 | 20231221 | 9.70 | 5850 | -5.30 | 20240111 | 5300 | 4.53 | 20240102 | 6840 | -19.01 | 20230307 | 5050 | 9.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240119 | 140906 | 57 | 100.00 | KONEX | N | N | N | N | N | 5550 | -20 | 5 | -0.36 | 45799370 | 8326 | 765.26 | 5610 | 5610 | 5500 | 6400 | 4740 | 5570 | 5500.77 | 0.00 | 0 | 0 | 5756 | 5662 | 5576 | 5482 | 5396 | 5620 | 5440 | 135 | 830 | 500 | 3780 | 10 | 1 | 27025220 | 1500 | -52.86 | 7.32 | 12 | 0.03 | -105.00 | 758.00 | 6840 | 20230307 | -18.86 | 5050 | 20231221 | 9.90 | 5850 | -5.13 | 20240111 | 5300 | 4.72 | 20240102 | 6840 | -18.86 | 20230307 | 5050 | 9.90 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240119 | 130906 | 57 | 100.00 | KONEX | N | N | N | N | N | 5550 | -20 | 5 | -0.36 | 45799370 | 8326 | 765.26 | 5610 | 5610 | 5500 | 6400 | 4740 | 5570 | 5500.77 | 0.00 | 0 | 0 | 5756 | 5662 | 5576 | 5482 | 5396 | 5620 | 5440 | 135 | 830 | 500 | 3780 | 10 | 1 | 27025220 | 1500 | -52.86 | 7.32 | 12 | 0.03 | -105.00 | 758.00 | 6840 | 20230307 | -18.86 | 5050 | 20231221 | 9.90 | 5850 | -5.13 | 20240111 | 5300 | 4.72 | 20240102 | 6840 | -18.86 | 20230307 | 5050 | 9.90 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240119 | 120910 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | -70 | 5 | -1.26 | 45793820 | 8325 | 765.17 | 5610 | 5610 | 5500 | 6400 | 4740 | 5570 | 5500.76 | 0.00 | 0 | 0 | 5756 | 5662 | 5576 | 5482 | 5396 | 5620 | 5440 | 135 | 830 | 500 | 3780 | 10 | 1 | 27025220 | 1486 | -52.38 | 7.26 | 12 | 0.03 | -105.00 | 758.00 | 6840 | 20230307 | -19.59 | 5050 | 20231221 | 8.91 | 5850 | -5.98 | 20240111 | 5300 | 3.77 | 20240102 | 6840 | -19.59 | 20230307 | 5050 | 8.91 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240119 | 110909 | 57 | 100.00 | KONEX | N | N | N | N | N | 5570 | 0 | 3 | 0.00 | 31278320 | 5686 | 522.61 | 5610 | 5610 | 5500 | 6400 | 4740 | 5570 | 5500.94 | 0.00 | 0 | 0 | 5756 | 5662 | 5576 | 5482 | 5396 | 5620 | 5440 | 135 | 830 | 500 | 3780 | 10 | 1 | 27025220 | 1505 | -53.05 | 7.35 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -18.57 | 5050 | 20231221 | 10.30 | 5850 | -4.79 | 20240111 | 5300 | 5.09 | 20240102 | 6840 | -18.57 | 20230307 | 5050 | 10.30 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240119 | 100913 | 57 | 100.00 | KONEX | N | N | N | N | N | 5510 | -60 | 5 | -1.08 | 29504200 | 5364 | 493.01 | 5610 | 5610 | 5500 | 6400 | 4740 | 5570 | 5500.41 | 0.00 | 0 | 0 | 5756 | 5662 | 5576 | 5482 | 5396 | 5620 | 5440 | 135 | 830 | 500 | 3780 | 10 | 1 | 27025220 | 1489 | -52.48 | 7.27 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -19.44 | 5050 | 20231221 | 9.11 | 5850 | -5.81 | 20240111 | 5300 | 3.96 | 20240102 | 6840 | -19.44 | 20230307 | 5050 | 9.11 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240119 | 090906 | 57 | 100.00 | KONEX | N | N | N | N | N | 5610 | 40 | 2 | 0.72 | 5610 | 1 | 0.09 | 5610 | 5610 | 5610 | 6400 | 4740 | 5570 | 5610.00 | 0.00 | 0 | 0 | 5756 | 5662 | 5576 | 5482 | 5396 | 5620 | 5440 | 135 | 830 | 500 | 3780 | 10 | 1 | 27025220 | 1516 | -53.43 | 7.40 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -17.98 | 5050 | 20231221 | 11.09 | 5850 | -4.10 | 20240111 | 5300 | 5.85 | 20240102 | 6840 | -17.98 | 20230307 | 5050 | 11.09 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240118 | 160904 | 57 | 100.00 | KONEX | N | N | N | N | N | 5570 | -40 | 5 | -0.71 | 6012780 | 1088 | 20.03 | 5670 | 5670 | 5490 | 6450 | 4770 | 5610 | 5526.45 | 0.00 | 0 | 0 | 5750 | 5680 | 5600 | 5530 | 5450 | 5640 | 5490 | 135 | 840 | 500 | 3810 | 10 | 1 | 27025220 | 1505 | -53.05 | 7.35 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -18.57 | 5050 | 20231221 | 10.30 | 5850 | -4.79 | 20240111 | 5300 | 5.09 | 20240102 | 6840 | -18.57 | 20230307 | 5050 | 10.30 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240118 | 150905 | 57 | 100.00 | KONEX | N | N | N | N | N | 5570 | -40 | 5 | -0.71 | 6007210 | 1087 | 20.01 | 5670 | 5670 | 5490 | 6450 | 4770 | 5610 | 5526.41 | 0.00 | 0 | 0 | 5750 | 5680 | 5600 | 5530 | 5450 | 5640 | 5490 | 135 | 840 | 500 | 3810 | 10 | 1 | 27025220 | 1505 | -53.05 | 7.35 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -18.57 | 5050 | 20231221 | 10.30 | 5850 | -4.79 | 20240111 | 5300 | 5.09 | 20240102 | 6840 | -18.57 | 20230307 | 5050 | 10.30 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240118 | 140905 | 57 | 100.00 | KONEX | N | N | N | N | N | 5530 | -80 | 5 | -1.43 | 3237720 | 584 | 10.75 | 5670 | 5670 | 5530 | 6450 | 4770 | 5610 | 5544.04 | 0.00 | 0 | 0 | 5750 | 5680 | 5600 | 5530 | 5450 | 5640 | 5490 | 135 | 840 | 500 | 3810 | 10 | 1 | 27025220 | 1494 | -52.67 | 7.30 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -19.15 | 5050 | 20231221 | 9.50 | 5850 | -5.47 | 20240111 | 5300 | 4.34 | 20240102 | 6840 | -19.15 | 20230307 | 5050 | 9.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240118 | 130903 | 57 | 100.00 | KONEX | N | N | N | N | N | 5590 | -20 | 5 | -0.36 | 3232190 | 583 | 10.73 | 5670 | 5670 | 5530 | 6450 | 4770 | 5610 | 5544.07 | 0.00 | 0 | 0 | 5750 | 5680 | 5600 | 5530 | 5450 | 5640 | 5490 | 135 | 840 | 500 | 3810 | 10 | 1 | 27025220 | 1511 | -53.24 | 7.37 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -18.27 | 5050 | 20231221 | 10.69 | 5850 | -4.44 | 20240111 | 5300 | 5.47 | 20240102 | 6840 | -18.27 | 20230307 | 5050 | 10.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240118 | 120906 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -10 | 5 | -0.18 | 3176290 | 573 | 10.55 | 5670 | 5670 | 5530 | 6450 | 4770 | 5610 | 5543.26 | 0.00 | 0 | 0 | 5750 | 5680 | 5600 | 5530 | 5450 | 5640 | 5490 | 135 | 840 | 500 | 3810 | 10 | 1 | 27025220 | 1513 | -53.33 | 7.39 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -18.13 | 5050 | 20231221 | 10.89 | 5850 | -4.27 | 20240111 | 5300 | 5.66 | 20240102 | 6840 | -18.13 | 20230307 | 5050 | 10.89 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240118 | 110907 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -10 | 5 | -0.18 | 2779390 | 502 | 9.24 | 5670 | 5670 | 5530 | 6450 | 4770 | 5610 | 5536.63 | 0.00 | 0 | 0 | 5750 | 5680 | 5600 | 5530 | 5450 | 5640 | 5490 | 135 | 840 | 500 | 3810 | 10 | 1 | 27025220 | 1513 | -53.33 | 7.39 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -18.13 | 5050 | 20231221 | 10.89 | 5850 | -4.27 | 20240111 | 5300 | 5.66 | 20240102 | 6840 | -18.13 | 20230307 | 5050 | 10.89 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240118 | 100902 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | 60 | 2 | 1.07 | 5670 | 1 | 0.02 | 5670 | 5670 | 5670 | 6450 | 4770 | 5610 | 5670.00 | 0.00 | 0 | 0 | 5750 | 5680 | 5600 | 5530 | 5450 | 5640 | 5490 | 135 | 840 | 500 | 3810 | 10 | 1 | 27025220 | 1532 | -54.00 | 7.48 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -17.11 | 5050 | 20231221 | 12.28 | 5850 | -3.08 | 20240111 | 5300 | 6.98 | 20240102 | 6840 | -17.11 | 20230307 | 5050 | 12.28 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240118 | 090903 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | 60 | 2 | 1.07 | 5670 | 1 | 0.02 | 5670 | 5670 | 5670 | 6450 | 4770 | 5610 | 5670.00 | 0.00 | 0 | 0 | 5750 | 5680 | 5600 | 5530 | 5450 | 5640 | 5490 | 135 | 840 | 500 | 3810 | 10 | 1 | 27025220 | 1532 | -54.00 | 7.48 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -17.11 | 5050 | 20231221 | 12.28 | 5850 | -3.08 | 20240111 | 5300 | 6.98 | 20240102 | 6840 | -17.11 | 20230307 | 5050 | 12.28 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240117 | 160902 | 57 | 100.00 | KONEX | N | N | N | N | N | 5610 | 60 | 2 | 1.08 | 30077870 | 5433 | 45.58 | 5670 | 5670 | 5520 | 6380 | 4720 | 5550 | 5536.14 | 0.00 | 0 | 0 | 5776 | 5662 | 5586 | 5472 | 5396 | 5625 | 5435 | 135 | 830 | 500 | 3770 | 10 | 1 | 27025220 | 1516 | -53.43 | 7.40 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -17.98 | 5050 | 20231221 | 11.09 | 5850 | -4.10 | 20240111 | 5300 | 5.85 | 20240102 | 6840 | -17.98 | 20230307 | 5050 | 11.09 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240117 | 150905 | 57 | 100.00 | KONEX | N | N | N | N | N | 5610 | 60 | 2 | 1.08 | 29518260 | 5332 | 44.73 | 5670 | 5670 | 5520 | 6380 | 4720 | 5550 | 5536.06 | 0.00 | 0 | 0 | 5776 | 5662 | 5586 | 5472 | 5396 | 5625 | 5435 | 135 | 830 | 500 | 3770 | 10 | 1 | 27025220 | 1516 | -53.43 | 7.40 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -17.98 | 5050 | 20231221 | 11.09 | 5850 | -4.10 | 20240111 | 5300 | 5.85 | 20240102 | 6840 | -17.98 | 20230307 | 5050 | 11.09 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240117 | 140901 | 57 | 100.00 | KONEX | N | N | N | N | N | 5610 | 60 | 2 | 1.08 | 29518260 | 5332 | 44.73 | 5670 | 5670 | 5520 | 6380 | 4720 | 5550 | 5536.06 | 0.00 | 0 | 0 | 5776 | 5662 | 5586 | 5472 | 5396 | 5625 | 5435 | 135 | 830 | 500 | 3770 | 10 | 1 | 27025220 | 1516 | -53.43 | 7.40 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -17.98 | 5050 | 20231221 | 11.09 | 5850 | -4.10 | 20240111 | 5300 | 5.85 | 20240102 | 6840 | -17.98 | 20230307 | 5050 | 11.09 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240117 | 130902 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | 50 | 2 | 0.90 | 26747640 | 4831 | 40.53 | 5670 | 5670 | 5520 | 6380 | 4720 | 5550 | 5536.67 | 0.00 | 0 | 0 | 5776 | 5662 | 5586 | 5472 | 5396 | 5625 | 5435 | 135 | 830 | 500 | 3770 | 10 | 1 | 27025220 | 1513 | -53.33 | 7.39 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -18.13 | 5050 | 20231221 | 10.89 | 5850 | -4.27 | 20240111 | 5300 | 5.66 | 20240102 | 6840 | -18.13 | 20230307 | 5050 | 10.89 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240117 | 120904 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | 50 | 2 | 0.90 | 21911240 | 3962 | 33.24 | 5670 | 5670 | 5520 | 6380 | 4720 | 5550 | 5530.35 | 0.00 | 0 | 0 | 5776 | 5662 | 5586 | 5472 | 5396 | 5625 | 5435 | 135 | 830 | 500 | 3770 | 10 | 1 | 27025220 | 1513 | -53.33 | 7.39 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -18.13 | 5050 | 20231221 | 10.89 | 5850 | -4.27 | 20240111 | 5300 | 5.66 | 20240102 | 6840 | -18.13 | 20230307 | 5050 | 10.89 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240117 | 110904 | 57 | 100.00 | KONEX | N | N | N | N | N | 5620 | 70 | 2 | 1.26 | 19024240 | 3442 | 28.87 | 5670 | 5670 | 5520 | 6380 | 4720 | 5550 | 5527.09 | 0.00 | 0 | 0 | 5776 | 5662 | 5586 | 5472 | 5396 | 5625 | 5435 | 135 | 830 | 500 | 3770 | 10 | 1 | 27025220 | 1519 | -53.52 | 7.41 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -17.84 | 5050 | 20231221 | 11.29 | 5850 | -3.93 | 20240111 | 5300 | 6.04 | 20240102 | 6840 | -17.84 | 20230307 | 5050 | 11.29 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240117 | 100901 | 57 | 100.00 | KONEX | N | N | N | N | N | 5620 | 70 | 2 | 1.26 | 19024240 | 3442 | 28.87 | 5670 | 5670 | 5520 | 6380 | 4720 | 5550 | 5527.09 | 0.00 | 0 | 0 | 5776 | 5662 | 5586 | 5472 | 5396 | 5625 | 5435 | 135 | 830 | 500 | 3770 | 10 | 1 | 27025220 | 1519 | -53.52 | 7.41 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -17.84 | 5050 | 20231221 | 11.29 | 5850 | -3.93 | 20240111 | 5300 | 6.04 | 20240102 | 6840 | -17.84 | 20230307 | 5050 | 11.29 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240117 | 090904 | 57 | 100.00 | KONEX | N | N | N | N | N | 5530 | -20 | 5 | -0.36 | 11065670 | 2001 | 16.79 | 5670 | 5670 | 5530 | 6380 | 4720 | 5550 | 5530.07 | 0.00 | 0 | 0 | 5776 | 5662 | 5586 | 5472 | 5396 | 5625 | 5435 | 135 | 830 | 500 | 3770 | 10 | 1 | 27025220 | 1494 | -52.67 | 7.30 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -19.15 | 5050 | 20231221 | 9.50 | 5850 | -5.47 | 20240111 | 5300 | 4.34 | 20240102 | 6840 | -19.15 | 20230307 | 5050 | 9.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240116 | 160901 | 57 | 100.00 | KONEX | N | N | N | N | N | 5550 | -130 | 5 | -2.29 | 66995980 | 11921 | 797.39 | 5690 | 5700 | 5510 | 6530 | 4830 | 5680 | 5620.00 | 0.00 | 0 | 0 | 5820 | 5750 | 5630 | 5560 | 5440 | 5690 | 5500 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1500 | -52.86 | 7.32 | 12 | 0.04 | -105.00 | 758.00 | 6840 | 20230307 | -18.86 | 5050 | 20231221 | 9.90 | 5850 | -5.13 | 20240111 | 5300 | 4.72 | 20240102 | 6840 | -18.86 | 20230307 | 5050 | 9.90 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240116 | 150858 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | 10 | 2 | 0.18 | 55667090 | 9880 | 660.87 | 5690 | 5700 | 5510 | 6530 | 4830 | 5680 | 5634.32 | 0.00 | 0 | 0 | 5820 | 5750 | 5630 | 5560 | 5440 | 5690 | 5500 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1538 | -54.19 | 7.51 | 12 | 0.04 | -105.00 | 758.00 | 6840 | 20230307 | -16.81 | 5050 | 20231221 | 12.67 | 5850 | -2.74 | 20240111 | 5300 | 7.36 | 20240102 | 6840 | -16.81 | 20230307 | 5050 | 12.67 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240116 | 140901 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 20 | 2 | 0.35 | 55521100 | 9854 | 659.13 | 5690 | 5700 | 5510 | 6530 | 4830 | 5680 | 5634.37 | 0.00 | 0 | 0 | 5820 | 5750 | 5630 | 5560 | 5440 | 5690 | 5500 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1540 | -54.29 | 7.52 | 12 | 0.04 | -105.00 | 758.00 | 6840 | 20230307 | -16.67 | 5050 | 20231221 | 12.87 | 5850 | -2.56 | 20240111 | 5300 | 7.55 | 20240102 | 6840 | -16.67 | 20230307 | 5050 | 12.87 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240116 | 130903 | 57 | 100.00 | KONEX | N | N | N | N | N | 5640 | -40 | 5 | -0.70 | 15313330 | 2754 | 184.21 | 5690 | 5700 | 5510 | 6530 | 4830 | 5680 | 5560.40 | 0.00 | 0 | 0 | 5820 | 5750 | 5630 | 5560 | 5440 | 5690 | 5500 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1524 | -53.71 | 7.44 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -17.54 | 5050 | 20231221 | 11.68 | 5850 | -3.59 | 20240111 | 5300 | 6.42 | 20240102 | 6840 | -17.54 | 20230307 | 5050 | 11.68 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240116 | 120900 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -80 | 5 | -1.41 | 15307690 | 2753 | 184.15 | 5690 | 5700 | 5510 | 6530 | 4830 | 5680 | 5560.37 | 0.00 | 0 | 0 | 5820 | 5750 | 5630 | 5560 | 5440 | 5690 | 5500 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1513 | -53.33 | 7.39 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -18.13 | 5050 | 20231221 | 10.89 | 5850 | -4.27 | 20240111 | 5300 | 5.66 | 20240102 | 6840 | -18.13 | 20230307 | 5050 | 10.89 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240116 | 110859 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | 10 | 2 | 0.18 | 14019390 | 2523 | 168.76 | 5690 | 5700 | 5510 | 6530 | 4830 | 5680 | 5556.63 | 0.00 | 0 | 0 | 5820 | 5750 | 5630 | 5560 | 5440 | 5690 | 5500 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1538 | -54.19 | 7.51 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -16.81 | 5050 | 20231221 | 12.67 | 5850 | -2.74 | 20240111 | 5300 | 7.36 | 20240102 | 6840 | -16.81 | 20230307 | 5050 | 12.67 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240116 | 100859 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 20 | 2 | 0.35 | 11213700 | 2022 | 135.25 | 5690 | 5700 | 5510 | 6530 | 4830 | 5680 | 5545.85 | 0.00 | 0 | 0 | 5820 | 5750 | 5630 | 5560 | 5440 | 5690 | 5500 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1540 | -54.29 | 7.52 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -16.67 | 5050 | 20231221 | 12.87 | 5850 | -2.56 | 20240111 | 5300 | 7.55 | 20240102 | 6840 | -16.67 | 20230307 | 5050 | 12.87 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240116 | 090857 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | 10 | 2 | 0.18 | 5690 | 1 | 0.07 | 5690 | 5690 | 5690 | 6530 | 4830 | 5680 | 5690.00 | 0.00 | 0 | 0 | 5820 | 5750 | 5630 | 5560 | 5440 | 5690 | 5500 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1538 | -54.19 | 7.51 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.81 | 5050 | 20231221 | 12.67 | 5850 | -2.74 | 20240111 | 5300 | 7.36 | 20240102 | 6840 | -16.81 | 20230307 | 5050 | 12.67 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240115 | 160857 | 57 | 100.00 | KONEX | N | N | N | N | N | 5680 | 0 | 3 | 0.00 | 8427300 | 1495 | 6.09 | 5700 | 5700 | 5510 | 6530 | 4830 | 5680 | 5636.99 | 0.00 | 0 | 0 | 5793 | 5736 | 5643 | 5586 | 5493 | 5765 | 5615 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1535 | -54.10 | 7.49 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -16.96 | 4990 | 20230109 | 13.83 | 5850 | -2.91 | 20240111 | 5300 | 7.17 | 20240102 | 6840 | -16.96 | 20230307 | 5050 | 12.48 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240115 | 150858 | 57 | 100.00 | KONEX | N | N | N | N | N | 5680 | 0 | 3 | 0.00 | 5595980 | 993 | 4.04 | 5700 | 5700 | 5510 | 6530 | 4830 | 5680 | 5635.43 | 0.00 | 0 | 0 | 5793 | 5736 | 5643 | 5586 | 5493 | 5765 | 5615 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1535 | -54.10 | 7.49 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.96 | 4990 | 20230109 | 13.83 | 5850 | -2.91 | 20240111 | 5300 | 7.17 | 20240102 | 6840 | -16.96 | 20230307 | 5050 | 12.48 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240115 | 140858 | 57 | 100.00 | KONEX | N | N | N | N | N | 5620 | -60 | 5 | -1.06 | 2658330 | 473 | 1.93 | 5700 | 5700 | 5510 | 6530 | 4830 | 5680 | 5620.15 | 0.00 | 0 | 0 | 5793 | 5736 | 5643 | 5586 | 5493 | 5765 | 5615 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1519 | -53.52 | 7.41 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -17.84 | 4990 | 20230109 | 12.63 | 5850 | -3.93 | 20240111 | 5300 | 6.04 | 20240102 | 6840 | -17.84 | 20230307 | 5050 | 11.29 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240115 | 130856 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | 10 | 2 | 0.18 | 121590 | 22 | 0.09 | 5700 | 5700 | 5510 | 6530 | 4830 | 5680 | 5526.82 | 0.00 | 0 | 0 | 5793 | 5736 | 5643 | 5586 | 5493 | 5765 | 5615 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1538 | -54.19 | 7.51 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.81 | 4990 | 20230109 | 14.03 | 5850 | -2.74 | 20240111 | 5300 | 7.36 | 20240102 | 6840 | -16.81 | 20230307 | 5050 | 12.67 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240115 | 120857 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | 10 | 2 | 0.18 | 121590 | 22 | 0.09 | 5700 | 5700 | 5510 | 6530 | 4830 | 5680 | 5526.82 | 0.00 | 0 | 0 | 5793 | 5736 | 5643 | 5586 | 5493 | 5765 | 5615 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1538 | -54.19 | 7.51 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.81 | 4990 | 20230109 | 14.03 | 5850 | -2.74 | 20240111 | 5300 | 7.36 | 20240102 | 6840 | -16.81 | 20230307 | 5050 | 12.67 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240115 | 110856 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | 10 | 2 | 0.18 | 121590 | 22 | 0.09 | 5700 | 5700 | 5510 | 6530 | 4830 | 5680 | 5526.82 | 0.00 | 0 | 0 | 5793 | 5736 | 5643 | 5586 | 5493 | 5765 | 5615 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1538 | -54.19 | 7.51 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.81 | 4990 | 20230109 | 14.03 | 5850 | -2.74 | 20240111 | 5300 | 7.36 | 20240102 | 6840 | -16.81 | 20230307 | 5050 | 12.67 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240115 | 100854 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | 10 | 2 | 0.18 | 121590 | 22 | 0.09 | 5700 | 5700 | 5510 | 6530 | 4830 | 5680 | 5526.82 | 0.00 | 0 | 0 | 5793 | 5736 | 5643 | 5586 | 5493 | 5765 | 5615 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1538 | -54.19 | 7.51 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.81 | 4990 | 20230109 | 14.03 | 5850 | -2.74 | 20240111 | 5300 | 7.36 | 20240102 | 6840 | -16.81 | 20230307 | 5050 | 12.67 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240115 | 090856 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 20 | 2 | 0.35 | 5700 | 1 | 0.00 | 5700 | 5700 | 5700 | 6530 | 4830 | 5680 | 5700.00 | 0.00 | 0 | 0 | 5793 | 5736 | 5643 | 5586 | 5493 | 5765 | 5615 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1540 | -54.29 | 7.52 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.67 | 4990 | 20230109 | 14.23 | 5850 | -2.56 | 20240111 | 5300 | 7.55 | 20240102 | 6840 | -16.67 | 20230307 | 5050 | 12.87 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240112 | 160908 | 57 | 100.00 | KONEX | N | N | N | N | N | 5680 | 40 | 2 | 0.71 | 136635680 | 24564 | 66.25 | 5550 | 5700 | 5550 | 6480 | 4800 | 5640 | 5562.44 | 0.00 | 0 | 0 | 5966 | 5802 | 5686 | 5522 | 5406 | 5745 | 5465 | 135 | 840 | 500 | 3830 | 10 | 1 | 27025220 | 1535 | -54.10 | 7.49 | 12 | 0.09 | -105.00 | 758.00 | 6840 | 20230307 | -16.96 | 4990 | 20230109 | 13.83 | 5850 | -2.91 | 20240111 | 5300 | 7.17 | 20240102 | 6840 | -16.96 | 20230307 | 5050 | 12.48 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240112 | 150855 | 57 | 100.00 | KONEX | N | N | N | N | N | 5680 | 40 | 2 | 0.71 | 136635680 | 24564 | 66.25 | 5550 | 5700 | 5550 | 6480 | 4800 | 5640 | 5562.44 | 0.00 | 0 | 0 | 5966 | 5802 | 5686 | 5522 | 5406 | 5745 | 5465 | 135 | 840 | 500 | 3830 | 10 | 1 | 27025220 | 1535 | -54.10 | 7.49 | 12 | 0.09 | -105.00 | 758.00 | 6840 | 20230307 | -16.96 | 4990 | 20230109 | 13.83 | 5850 | -2.91 | 20240111 | 5300 | 7.17 | 20240102 | 6840 | -16.96 | 20230307 | 5050 | 12.48 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240112 | 140854 | 57 | 100.00 | KONEX | N | N | N | N | N | 5610 | -30 | 5 | -0.53 | 133824320 | 24062 | 64.89 | 5550 | 5700 | 5550 | 6480 | 4800 | 5640 | 5561.65 | 0.00 | 0 | 0 | 5966 | 5802 | 5686 | 5522 | 5406 | 5745 | 5465 | 135 | 840 | 500 | 3830 | 10 | 1 | 27025220 | 1516 | -53.43 | 7.40 | 12 | 0.09 | -105.00 | 758.00 | 6840 | 20230307 | -17.98 | 4990 | 20230109 | 12.42 | 5850 | -4.10 | 20240111 | 5300 | 5.85 | 20240102 | 6840 | -17.98 | 20230307 | 5050 | 11.09 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240112 | 130849 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 60 | 2 | 1.06 | 127313530 | 22901 | 61.76 | 5550 | 5700 | 5550 | 6480 | 4800 | 5640 | 5559.30 | 0.00 | 0 | 0 | 5966 | 5802 | 5686 | 5522 | 5406 | 5745 | 5465 | 135 | 840 | 500 | 3830 | 10 | 1 | 27025220 | 1540 | -54.29 | 7.52 | 12 | 0.08 | -105.00 | 758.00 | 6840 | 20230307 | -16.67 | 4990 | 20230109 | 14.23 | 5850 | -2.56 | 20240111 | 5300 | 7.55 | 20240102 | 6840 | -16.67 | 20230307 | 5050 | 12.87 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240112 | 120854 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 60 | 2 | 1.06 | 125316030 | 22550 | 60.82 | 5550 | 5700 | 5550 | 6480 | 4800 | 5640 | 5557.25 | 0.00 | 0 | 0 | 5966 | 5802 | 5686 | 5522 | 5406 | 5745 | 5465 | 135 | 840 | 500 | 3830 | 10 | 1 | 27025220 | 1540 | -54.29 | 7.52 | 12 | 0.08 | -105.00 | 758.00 | 6840 | 20230307 | -16.67 | 4990 | 20230109 | 14.23 | 5850 | -2.56 | 20240111 | 5300 | 7.55 | 20240102 | 6840 | -16.67 | 20230307 | 5050 | 12.87 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240112 | 110850 | 57 | 100.00 | KONEX | N | N | N | N | N | 5560 | -80 | 5 | -1.42 | 8935920 | 1602 | 4.32 | 5550 | 5670 | 5550 | 6480 | 4800 | 5640 | 5577.98 | 0.00 | 0 | 0 | 5966 | 5802 | 5686 | 5522 | 5406 | 5745 | 5465 | 135 | 840 | 500 | 3830 | 10 | 1 | 27025220 | 1503 | -52.95 | 7.34 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -18.71 | 4990 | 20230109 | 11.42 | 5850 | -4.96 | 20240111 | 5300 | 4.91 | 20240102 | 6840 | -18.71 | 20230307 | 5050 | 10.10 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240112 | 100850 | 57 | 100.00 | KONEX | N | N | N | N | N | 5660 | 20 | 2 | 0.35 | 67820 | 12 | 0.03 | 5550 | 5670 | 5550 | 6480 | 4800 | 5640 | 5651.67 | 0.00 | 0 | 0 | 5966 | 5802 | 5686 | 5522 | 5406 | 5745 | 5465 | 135 | 840 | 500 | 3830 | 10 | 1 | 27025220 | 1530 | -53.90 | 7.47 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -17.25 | 4990 | 20230109 | 13.43 | 5850 | -3.25 | 20240111 | 5300 | 6.79 | 20240102 | 6840 | -17.25 | 20230307 | 5050 | 12.08 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240112 | 090852 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | 30 | 2 | 0.53 | 11220 | 2 | 0.01 | 5550 | 5670 | 5550 | 6480 | 4800 | 5640 | 5610.00 | 0.00 | 0 | 0 | 5966 | 5802 | 5686 | 5522 | 5406 | 5745 | 5465 | 135 | 840 | 500 | 3830 | 10 | 1 | 27025220 | 1532 | -54.00 | 7.48 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -17.11 | 4990 | 20230109 | 13.63 | 5850 | -3.08 | 20240111 | 5300 | 6.98 | 20240102 | 6840 | -17.11 | 20230307 | 5050 | 12.28 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240111 | 160846 | 57 | 100.00 | KONEX | N | N | N | N | N | 5640 | -10 | 5 | -0.18 | 209096620 | 37079 | 647.33 | 5680 | 5850 | 5570 | 6490 | 4810 | 5650 | 5626.08 | 0.00 | 0 | 0 | 5796 | 5722 | 5626 | 5552 | 5456 | 5675 | 5505 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1524 | -53.71 | 7.44 | 12 | 0.14 | -105.00 | 758.00 | 6840 | 20230307 | -17.54 | 4980 | 20230105 | 13.25 | 5850 | -3.59 | 20240111 | 5300 | 6.42 | 20240102 | 6840 | -17.54 | 20230307 | 5050 | 11.68 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240111 | 150852 | 57 | 100.00 | KONEX | N | N | N | N | N | 5640 | -10 | 5 | -0.18 | 11696620 | 2079 | 36.30 | 5680 | 5850 | 5570 | 6490 | 4810 | 5650 | 5626.08 | 0.00 | 0 | 0 | 5796 | 5722 | 5626 | 5552 | 5456 | 5675 | 5505 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1524 | -53.71 | 7.44 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -17.54 | 4980 | 20230105 | 13.25 | 5850 | -3.59 | 20240111 | 5300 | 6.42 | 20240102 | 6840 | -17.54 | 20230307 | 5050 | 11.68 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240111 | 140849 | 57 | 100.00 | KONEX | N | N | N | N | N | 5640 | -10 | 5 | -0.18 | 11696620 | 2079 | 36.30 | 5680 | 5850 | 5570 | 6490 | 4810 | 5650 | 5626.08 | 0.00 | 0 | 0 | 5796 | 5722 | 5626 | 5552 | 5456 | 5675 | 5505 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1524 | -53.71 | 7.44 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -17.54 | 4980 | 20230105 | 13.25 | 5850 | -3.59 | 20240111 | 5300 | 6.42 | 20240102 | 6840 | -17.54 | 20230307 | 5050 | 11.68 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240111 | 130847 | 57 | 100.00 | KONEX | N | N | N | N | N | 5620 | -30 | 5 | -0.53 | 4987670 | 877 | 15.31 | 5680 | 5850 | 5610 | 6490 | 4810 | 5650 | 5687.19 | 0.00 | 0 | 0 | 5796 | 5722 | 5626 | 5552 | 5456 | 5675 | 5505 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1519 | -53.52 | 7.41 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -17.84 | 4980 | 20230105 | 12.85 | 5850 | -3.93 | 20240111 | 5300 | 6.04 | 20240102 | 6840 | -17.84 | 20230307 | 5050 | 11.29 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240111 | 120847 | 57 | 100.00 | KONEX | N | N | N | N | N | 5610 | -40 | 5 | -0.71 | 4914610 | 864 | 15.08 | 5680 | 5850 | 5610 | 6490 | 4810 | 5650 | 5688.21 | 0.00 | 0 | 0 | 5796 | 5722 | 5626 | 5552 | 5456 | 5675 | 5505 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1516 | -53.43 | 7.40 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -17.98 | 4980 | 20230105 | 12.65 | 5850 | -4.10 | 20240111 | 5300 | 5.85 | 20240102 | 6840 | -17.98 | 20230307 | 5050 | 11.09 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240111 | 110849 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | 20 | 2 | 0.35 | 4562340 | 802 | 14.00 | 5680 | 5700 | 5670 | 6490 | 4810 | 5650 | 5688.70 | 0.00 | 0 | 0 | 5796 | 5722 | 5626 | 5552 | 5456 | 5675 | 5505 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1532 | -54.00 | 7.48 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -17.11 | 4980 | 20230105 | 13.86 | 5800 | -2.24 | 20240103 | 5300 | 6.98 | 20240102 | 6840 | -17.11 | 20230307 | 5050 | 12.28 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240111 | 100848 | 57 | 100.00 | KONEX | N | N | N | N | N | 5680 | 30 | 2 | 0.53 | 408260 | 72 | 1.26 | 5680 | 5680 | 5670 | 6490 | 4810 | 5650 | 5670.28 | 0.00 | 0 | 0 | 5796 | 5722 | 5626 | 5552 | 5456 | 5675 | 5505 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1535 | -54.10 | 7.49 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.96 | 4980 | 20230105 | 14.06 | 5800 | -2.07 | 20240103 | 5300 | 7.17 | 20240102 | 6840 | -16.96 | 20230307 | 5050 | 12.48 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240111 | 090848 | 57 | 100.00 | KONEX | N | N | N | N | N | 5680 | 30 | 2 | 0.53 | 5680 | 1 | 0.02 | 5680 | 5680 | 5680 | 6490 | 4810 | 5650 | 5680.00 | 0.00 | 0 | 0 | 5796 | 5722 | 5626 | 5552 | 5456 | 5675 | 5505 | 135 | 840 | 500 | 3840 | 10 | 1 | 27025220 | 1535 | -54.10 | 7.49 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.96 | 4980 | 20230105 | 14.06 | 5800 | -2.07 | 20240103 | 5300 | 7.17 | 20240102 | 6840 | -16.96 | 20230307 | 5050 | 12.48 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240110 | 160845 | 57 | 100.00 | KONEX | N | N | N | N | N | 5650 | -30 | 5 | -0.53 | 31957060 | 5728 | 4582.40 | 5700 | 5700 | 5530 | 6530 | 4830 | 5680 | 5579.10 | 0.00 | 0 | 0 | 5866 | 5772 | 5636 | 5542 | 5406 | 5705 | 5475 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1527 | -53.81 | 7.45 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -17.40 | 4980 | 20230105 | 13.45 | 5800 | -2.59 | 20240103 | 5300 | 6.60 | 20240102 | 6840 | -17.40 | 20230307 | 5050 | 11.88 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240110 | 150847 | 57 | 100.00 | KONEX | N | N | N | N | N | 5650 | -30 | 5 | -0.53 | 31900560 | 5718 | 4574.40 | 5700 | 5700 | 5530 | 6530 | 4830 | 5680 | 5578.97 | 0.00 | 0 | 0 | 5866 | 5772 | 5636 | 5542 | 5406 | 5705 | 5475 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1527 | -53.81 | 7.45 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -17.40 | 4980 | 20230105 | 13.45 | 5800 | -2.59 | 20240103 | 5300 | 6.60 | 20240102 | 6840 | -17.40 | 20230307 | 5050 | 11.88 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240110 | 140849 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -80 | 5 | -1.41 | 23599730 | 4241 | 3392.80 | 5700 | 5700 | 5530 | 6530 | 4830 | 5680 | 5564.66 | 0.00 | 0 | 0 | 5866 | 5772 | 5636 | 5542 | 5406 | 5705 | 5475 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1513 | -53.33 | 7.39 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -18.13 | 4980 | 20230105 | 12.45 | 5800 | -3.45 | 20240103 | 5300 | 5.66 | 20240102 | 6840 | -18.13 | 20230307 | 5050 | 10.89 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240110 | 130845 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -80 | 5 | -1.41 | 21919730 | 3941 | 3152.80 | 5700 | 5700 | 5530 | 6530 | 4830 | 5680 | 5561.97 | 0.00 | 0 | 0 | 5866 | 5772 | 5636 | 5542 | 5406 | 5705 | 5475 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1513 | -53.33 | 7.39 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -18.13 | 4980 | 20230105 | 12.45 | 5800 | -3.45 | 20240103 | 5300 | 5.66 | 20240102 | 6840 | -18.13 | 20230307 | 5050 | 10.89 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240110 | 120847 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -80 | 5 | -1.41 | 19284930 | 3470 | 2776.00 | 5700 | 5700 | 5530 | 6530 | 4830 | 5680 | 5557.62 | 0.00 | 0 | 0 | 5866 | 5772 | 5636 | 5542 | 5406 | 5705 | 5475 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1513 | -53.33 | 7.39 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -18.13 | 4980 | 20230105 | 12.45 | 5800 | -3.45 | 20240103 | 5300 | 5.66 | 20240102 | 6840 | -18.13 | 20230307 | 5050 | 10.89 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240110 | 110846 | 57 | 100.00 | KONEX | N | N | N | N | N | 5640 | -40 | 5 | -0.70 | 14827330 | 2674 | 2139.20 | 5700 | 5700 | 5530 | 6530 | 4830 | 5680 | 5545.00 | 0.00 | 0 | 0 | 5866 | 5772 | 5636 | 5542 | 5406 | 5705 | 5475 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1524 | -53.71 | 7.44 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -17.54 | 4980 | 20230105 | 13.25 | 5800 | -2.76 | 20240103 | 5300 | 6.42 | 20240102 | 6840 | -17.54 | 20230307 | 5050 | 11.68 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240110 | 100845 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 20 | 2 | 0.35 | 125000 | 22 | 17.60 | 5700 | 5700 | 5680 | 6530 | 4830 | 5680 | 5681.82 | 0.00 | 0 | 0 | 5866 | 5772 | 5636 | 5542 | 5406 | 5705 | 5475 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1540 | -54.29 | 7.52 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.67 | 4980 | 20230105 | 14.46 | 5800 | -1.72 | 20240103 | 5300 | 7.55 | 20240102 | 6840 | -16.67 | 20230307 | 5050 | 12.87 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240110 | 090845 | 57 | 100.00 | KONEX | N | N | N | N | N | 5680 | 0 | 3 | 0.00 | 119300 | 21 | 16.80 | 5700 | 5700 | 5680 | 6530 | 4830 | 5680 | 5680.95 | 0.00 | 0 | 0 | 5866 | 5772 | 5636 | 5542 | 5406 | 5705 | 5475 | 135 | 850 | 500 | 3860 | 10 | 1 | 27025220 | 1535 | -54.10 | 7.49 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.96 | 4980 | 20230105 | 14.06 | 5800 | -2.07 | 20240103 | 5300 | 7.17 | 20240102 | 6840 | -16.96 | 20230307 | 5050 | 12.48 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240109 | 160843 | 57 | 100.00 | KONEX | N | N | N | N | N | 5680 | -50 | 5 | -0.87 | 697860 | 125 | 38.70 | 5730 | 5730 | 5500 | 6580 | 4880 | 5730 | 5582.88 | 0.00 | 0 | 0 | 5950 | 5840 | 5670 | 5560 | 5390 | 5755 | 5475 | 135 | 850 | 500 | 3890 | 10 | 1 | 27025220 | 1535 | -54.10 | 7.49 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.96 | 4980 | 20230105 | 14.06 | 5800 | -2.07 | 20240103 | 5300 | 7.17 | 20240102 | 6840 | -16.96 | 20230307 | 4990 | 13.83 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240109 | 150844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5680 | -50 | 5 | -0.87 | 697860 | 125 | 38.70 | 5730 | 5730 | 5500 | 6580 | 4880 | 5730 | 5582.88 | 0.00 | 0 | 0 | 5950 | 5840 | 5670 | 5560 | 5390 | 5755 | 5475 | 135 | 850 | 500 | 3890 | 10 | 1 | 27025220 | 1535 | -54.10 | 7.49 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.96 | 4980 | 20230105 | 14.06 | 5800 | -2.07 | 20240103 | 5300 | 7.17 | 20240102 | 6840 | -16.96 | 20230307 | 4990 | 13.83 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240109 | 140844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | -10 | 5 | -0.17 | 125820 | 22 | 6.81 | 5730 | 5730 | 5500 | 6580 | 4880 | 5730 | 5719.09 | 0.00 | 0 | 0 | 5950 | 5840 | 5670 | 5560 | 5390 | 5755 | 5475 | 135 | 850 | 500 | 3890 | 10 | 1 | 27025220 | 1546 | -54.48 | 7.55 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.37 | 4980 | 20230105 | 14.86 | 5800 | -1.38 | 20240103 | 5300 | 7.92 | 20240102 | 6840 | -16.37 | 20230307 | 4990 | 14.63 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240109 | 130844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | -10 | 5 | -0.17 | 125820 | 22 | 6.81 | 5730 | 5730 | 5500 | 6580 | 4880 | 5730 | 5719.09 | 0.00 | 0 | 0 | 5950 | 5840 | 5670 | 5560 | 5390 | 5755 | 5475 | 135 | 850 | 500 | 3890 | 10 | 1 | 27025220 | 1546 | -54.48 | 7.55 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.37 | 4980 | 20230105 | 14.86 | 5800 | -1.38 | 20240103 | 5300 | 7.92 | 20240102 | 6840 | -16.37 | 20230307 | 4990 | 14.63 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240109 | 120851 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | -10 | 5 | -0.17 | 125820 | 22 | 6.81 | 5730 | 5730 | 5500 | 6580 | 4880 | 5730 | 5719.09 | 0.00 | 0 | 0 | 5950 | 5840 | 5670 | 5560 | 5390 | 5755 | 5475 | 135 | 850 | 500 | 3890 | 10 | 1 | 27025220 | 1546 | -54.48 | 7.55 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.37 | 4980 | 20230105 | 14.86 | 5800 | -1.38 | 20240103 | 5300 | 7.92 | 20240102 | 6840 | -16.37 | 20230307 | 4990 | 14.63 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240109 | 110846 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | -10 | 5 | -0.17 | 125820 | 22 | 6.81 | 5730 | 5730 | 5500 | 6580 | 4880 | 5730 | 5719.09 | 0.00 | 0 | 0 | 5950 | 5840 | 5670 | 5560 | 5390 | 5755 | 5475 | 135 | 850 | 500 | 3890 | 10 | 1 | 27025220 | 1546 | -54.48 | 7.55 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.37 | 4980 | 20230105 | 14.86 | 5800 | -1.38 | 20240103 | 5300 | 7.92 | 20240102 | 6840 | -16.37 | 20230307 | 4990 | 14.63 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240109 | 100844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 0 | 3 | 0.00 | 114600 | 20 | 6.19 | 5730 | 5730 | 5730 | 6580 | 4880 | 5730 | 5730.00 | 0.00 | 0 | 0 | 5950 | 5840 | 5670 | 5560 | 5390 | 5755 | 5475 | 135 | 850 | 500 | 3890 | 10 | 1 | 27025220 | 1549 | -54.57 | 7.56 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.23 | 4980 | 20230105 | 15.06 | 5800 | -1.21 | 20240103 | 5300 | 8.11 | 20240102 | 6840 | -16.23 | 20230307 | 4990 | 14.83 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240109 | 090844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 0 | 3 | 0.00 | 114600 | 20 | 6.19 | 5730 | 5730 | 5730 | 6580 | 4880 | 5730 | 5730.00 | 0.00 | 0 | 0 | 5950 | 5840 | 5670 | 5560 | 5390 | 5755 | 5475 | 135 | 850 | 500 | 3890 | 10 | 1 | 27025220 | 1549 | -54.57 | 7.56 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.23 | 4980 | 20230105 | 15.06 | 5800 | -1.21 | 20240103 | 5300 | 8.11 | 20240102 | 6840 | -16.23 | 20230307 | 4990 | 14.83 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240108 | 160842 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 30 | 2 | 0.53 | 1788670 | 323 | 50.79 | 5780 | 5780 | 5500 | 6550 | 4850 | 5700 | 5537.68 | 0.00 | 0 | 0 | 5886 | 5792 | 5676 | 5582 | 5466 | 5735 | 5525 | 135 | 850 | 500 | 3870 | 10 | 1 | 27025220 | 1549 | -54.57 | 7.56 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.23 | 4950 | 20230102 | 15.76 | 5800 | -1.21 | 20240103 | 5300 | 8.11 | 20240102 | 6840 | -16.23 | 20230307 | 4990 | 14.83 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240108 | 150844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 60 | 2 | 1.05 | 561540 | 102 | 16.04 | 5780 | 5780 | 5500 | 6550 | 4850 | 5700 | 5505.29 | 0.00 | 0 | 0 | 5886 | 5792 | 5676 | 5582 | 5466 | 5735 | 5525 | 135 | 850 | 500 | 3870 | 10 | 1 | 27025220 | 1557 | -54.86 | 7.60 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.79 | 4950 | 20230102 | 16.36 | 5800 | -0.69 | 20240103 | 5300 | 8.68 | 20240102 | 6840 | -15.79 | 20230307 | 4990 | 15.43 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240108 | 140843 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 60 | 2 | 1.05 | 561540 | 102 | 16.04 | 5780 | 5780 | 5500 | 6550 | 4850 | 5700 | 5505.29 | 0.00 | 0 | 0 | 5886 | 5792 | 5676 | 5582 | 5466 | 5735 | 5525 | 135 | 850 | 500 | 3870 | 10 | 1 | 27025220 | 1557 | -54.86 | 7.60 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.79 | 4950 | 20230102 | 16.36 | 5800 | -0.69 | 20240103 | 5300 | 8.68 | 20240102 | 6840 | -15.79 | 20230307 | 4990 | 15.43 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240108 | 130843 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 60 | 2 | 1.05 | 561540 | 102 | 16.04 | 5780 | 5780 | 5500 | 6550 | 4850 | 5700 | 5505.29 | 0.00 | 0 | 0 | 5886 | 5792 | 5676 | 5582 | 5466 | 5735 | 5525 | 135 | 850 | 500 | 3870 | 10 | 1 | 27025220 | 1557 | -54.86 | 7.60 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.79 | 4950 | 20230102 | 16.36 | 5800 | -0.69 | 20240103 | 5300 | 8.68 | 20240102 | 6840 | -15.79 | 20230307 | 4990 | 15.43 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240108 | 120843 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | -200 | 5 | -3.51 | 555780 | 101 | 15.88 | 5780 | 5780 | 5500 | 6550 | 4850 | 5700 | 5502.77 | 0.00 | 0 | 0 | 5886 | 5792 | 5676 | 5582 | 5466 | 5735 | 5525 | 135 | 850 | 500 | 3870 | 10 | 1 | 27025220 | 1486 | -52.38 | 7.26 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -19.59 | 4950 | 20230102 | 11.11 | 5800 | -5.17 | 20240103 | 5300 | 3.77 | 20240102 | 6840 | -19.59 | 20230307 | 4990 | 10.22 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240108 | 110844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5780 | 80 | 2 | 1.40 | 5780 | 1 | 0.16 | 5780 | 5780 | 5780 | 6550 | 4850 | 5700 | 5780.00 | 0.00 | 0 | 0 | 5886 | 5792 | 5676 | 5582 | 5466 | 5735 | 5525 | 135 | 850 | 500 | 3870 | 10 | 1 | 27025220 | 1562 | -55.05 | 7.63 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.50 | 4950 | 20230102 | 16.77 | 5800 | -0.34 | 20240103 | 5300 | 9.06 | 20240102 | 6840 | -15.50 | 20230307 | 4990 | 15.83 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240108 | 100844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5780 | 80 | 2 | 1.40 | 5780 | 1 | 0.16 | 5780 | 5780 | 5780 | 6550 | 4850 | 5700 | 5780.00 | 0.00 | 0 | 0 | 5886 | 5792 | 5676 | 5582 | 5466 | 5735 | 5525 | 135 | 850 | 500 | 3870 | 10 | 1 | 27025220 | 1562 | -55.05 | 7.63 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.50 | 4950 | 20230102 | 16.77 | 5800 | -0.34 | 20240103 | 5300 | 9.06 | 20240102 | 6840 | -15.50 | 20230307 | 4990 | 15.83 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240108 | 090842 | 57 | 100.00 | KONEX | N | N | N | N | N | 5780 | 80 | 2 | 1.40 | 5780 | 1 | 0.16 | 5780 | 5780 | 5780 | 6550 | 4850 | 5700 | 5780.00 | 0.00 | 0 | 0 | 5886 | 5792 | 5676 | 5582 | 5466 | 5735 | 5525 | 135 | 850 | 500 | 3870 | 10 | 1 | 27025220 | 1562 | -55.05 | 7.63 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.50 | 4950 | 20230102 | 16.77 | 5800 | -0.34 | 20240103 | 5300 | 9.06 | 20240102 | 6840 | -15.50 | 20230307 | 4990 | 15.83 | 20230109 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240105 | 160842 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 120 | 2 | 2.15 | 3561770 | 636 | 9.92 | 5770 | 5770 | 5560 | 6410 | 4750 | 5580 | 5600.27 | 0.00 | 0 | 0 | 6026 | 5802 | 5576 | 5352 | 5126 | 5690 | 5240 | 135 | 830 | 500 | 3790 | 10 | 1 | 27025220 | 1540 | -54.29 | 7.52 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.67 | 4950 | 20221229 | 15.15 | 5800 | -1.72 | 20240103 | 5300 | 7.55 | 20240102 | 6840 | -16.67 | 20230307 | 4980 | 14.46 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240105 | 150843 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 120 | 2 | 2.15 | 3561770 | 636 | 9.92 | 5770 | 5770 | 5560 | 6410 | 4750 | 5580 | 5600.27 | 0.00 | 0 | 0 | 6026 | 5802 | 5576 | 5352 | 5126 | 5690 | 5240 | 135 | 830 | 500 | 3790 | 10 | 1 | 27025220 | 1540 | -54.29 | 7.52 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.67 | 4950 | 20221229 | 15.15 | 5800 | -1.72 | 20240103 | 5300 | 7.55 | 20240102 | 6840 | -16.67 | 20230307 | 4980 | 14.46 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240105 | 140840 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 120 | 2 | 2.15 | 3561770 | 636 | 9.92 | 5770 | 5770 | 5560 | 6410 | 4750 | 5580 | 5600.27 | 0.00 | 0 | 0 | 6026 | 5802 | 5576 | 5352 | 5126 | 5690 | 5240 | 135 | 830 | 500 | 3790 | 10 | 1 | 27025220 | 1540 | -54.29 | 7.52 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.67 | 4950 | 20221229 | 15.15 | 5800 | -1.72 | 20240103 | 5300 | 7.55 | 20240102 | 6840 | -16.67 | 20230307 | 4980 | 14.46 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240105 | 130842 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 120 | 2 | 2.15 | 764670 | 133 | 2.07 | 5770 | 5770 | 5700 | 6410 | 4750 | 5580 | 5749.40 | 0.00 | 0 | 0 | 6026 | 5802 | 5576 | 5352 | 5126 | 5690 | 5240 | 135 | 830 | 500 | 3790 | 10 | 1 | 27025220 | 1540 | -54.29 | 7.52 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -16.67 | 4950 | 20221229 | 15.15 | 5800 | -1.72 | 20240103 | 5300 | 7.55 | 20240102 | 6840 | -16.67 | 20230307 | 4980 | 14.46 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240105 | 120841 | 57 | 100.00 | KONEX | N | N | N | N | N | 5750 | 170 | 2 | 3.05 | 753270 | 131 | 2.04 | 5770 | 5770 | 5750 | 6410 | 4750 | 5580 | 5750.15 | 0.00 | 0 | 0 | 6026 | 5802 | 5576 | 5352 | 5126 | 5690 | 5240 | 135 | 830 | 500 | 3790 | 10 | 1 | 27025220 | 1554 | -54.76 | 7.59 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.94 | 4950 | 20221229 | 16.16 | 5800 | -0.86 | 20240103 | 5300 | 8.49 | 20240102 | 6840 | -15.94 | 20230307 | 4980 | 15.46 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240105 | 110840 | 57 | 100.00 | KONEX | N | N | N | N | N | 5750 | 170 | 2 | 3.05 | 753270 | 131 | 2.04 | 5770 | 5770 | 5750 | 6410 | 4750 | 5580 | 5750.15 | 0.00 | 0 | 0 | 6026 | 5802 | 5576 | 5352 | 5126 | 5690 | 5240 | 135 | 830 | 500 | 3790 | 10 | 1 | 27025220 | 1554 | -54.76 | 7.59 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.94 | 4950 | 20221229 | 16.16 | 5800 | -0.86 | 20240103 | 5300 | 8.49 | 20240102 | 6840 | -15.94 | 20230307 | 4980 | 15.46 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240105 | 100843 | 57 | 100.00 | KONEX | N | N | N | N | N | 5770 | 190 | 2 | 3.41 | 5770 | 1 | 0.02 | 5770 | 5770 | 5770 | 6410 | 4750 | 5580 | 5770.00 | 0.00 | 0 | 0 | 6026 | 5802 | 5576 | 5352 | 5126 | 5690 | 5240 | 135 | 830 | 500 | 3790 | 10 | 1 | 27025220 | 1559 | -54.95 | 7.61 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.64 | 4950 | 20221229 | 16.57 | 5800 | -0.52 | 20240103 | 5300 | 8.87 | 20240102 | 6840 | -15.64 | 20230307 | 4980 | 15.86 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240105 | 090840 | 57 | 100.00 | KONEX | N | N | N | N | N | 5770 | 190 | 2 | 3.41 | 5770 | 1 | 0.02 | 5770 | 5770 | 5770 | 6410 | 4750 | 5580 | 5770.00 | 0.00 | 0 | 0 | 6026 | 5802 | 5576 | 5352 | 5126 | 5690 | 5240 | 135 | 830 | 500 | 3790 | 10 | 1 | 27025220 | 1559 | -54.95 | 7.61 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.64 | 4950 | 20221229 | 16.57 | 5800 | -0.52 | 20240103 | 5300 | 8.87 | 20240102 | 6840 | -15.64 | 20230307 | 4980 | 15.86 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240104 | 160837 | 57 | 100.00 | KONEX | N | N | N | N | N | 5580 | 50 | 2 | 0.90 | 35031980 | 6411 | 107.06 | 5800 | 5800 | 5350 | 6350 | 4710 | 5530 | 5464.36 | 0.00 | 0 | 0 | 5916 | 5722 | 5606 | 5412 | 5296 | 5820 | 5510 | 135 | 820 | 500 | 3760 | 10 | 1 | 27025220 | 1508 | -53.14 | 7.36 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -18.42 | 4745 | 20221228 | 17.60 | 5800 | 0.00 | 20240103 | 5300 | 5.28 | 20240102 | 6840 | -18.42 | 20230307 | 4980 | 12.05 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240104 | 150839 | 57 | 100.00 | KONEX | N | N | N | N | N | 5580 | 50 | 2 | 0.90 | 34953860 | 6397 | 106.83 | 5800 | 5800 | 5350 | 6350 | 4710 | 5530 | 5464.10 | 0.00 | 0 | 0 | 5916 | 5722 | 5606 | 5412 | 5296 | 5820 | 5510 | 135 | 820 | 500 | 3760 | 10 | 1 | 27025220 | 1508 | -53.14 | 7.36 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -18.42 | 4745 | 20221228 | 17.60 | 5800 | 0.00 | 20240103 | 5300 | 5.28 | 20240102 | 6840 | -18.42 | 20230307 | 4980 | 12.05 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240104 | 140839 | 57 | 100.00 | KONEX | N | N | N | N | N | 5580 | 50 | 2 | 0.90 | 31618700 | 5795 | 96.78 | 5800 | 5800 | 5350 | 6350 | 4710 | 5530 | 5456.20 | 0.00 | 0 | 0 | 5916 | 5722 | 5606 | 5412 | 5296 | 5820 | 5510 | 135 | 820 | 500 | 3760 | 10 | 1 | 27025220 | 1508 | -53.14 | 7.36 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -18.42 | 4745 | 20221228 | 17.60 | 5800 | 0.00 | 20240103 | 5300 | 5.28 | 20240102 | 6840 | -18.42 | 20230307 | 4980 | 12.05 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240104 | 130840 | 57 | 100.00 | KONEX | N | N | N | N | N | 5580 | 50 | 2 | 0.90 | 24502160 | 4519 | 75.47 | 5800 | 5800 | 5350 | 6350 | 4710 | 5530 | 5422.03 | 0.00 | 0 | 0 | 5916 | 5722 | 5606 | 5412 | 5296 | 5820 | 5510 | 135 | 820 | 500 | 3760 | 10 | 1 | 27025220 | 1508 | -53.14 | 7.36 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -18.42 | 4745 | 20221228 | 17.60 | 5800 | 0.00 | 20240103 | 5300 | 5.28 | 20240102 | 6840 | -18.42 | 20230307 | 4980 | 12.05 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240104 | 120837 | 57 | 100.00 | KONEX | N | N | N | N | N | 5560 | 30 | 2 | 0.54 | 20488890 | 3796 | 63.39 | 5800 | 5800 | 5350 | 6350 | 4710 | 5530 | 5397.49 | 0.00 | 0 | 0 | 5916 | 5722 | 5606 | 5412 | 5296 | 5820 | 5510 | 135 | 820 | 500 | 3760 | 10 | 1 | 27025220 | 1503 | -52.95 | 7.34 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -18.71 | 4745 | 20221228 | 17.18 | 5800 | 0.00 | 20240103 | 5300 | 4.91 | 20240102 | 6840 | -18.71 | 20230307 | 4980 | 11.65 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240104 | 110837 | 57 | 100.00 | KONEX | N | N | N | N | N | 5590 | 60 | 2 | 1.08 | 19750520 | 3663 | 61.17 | 5800 | 5800 | 5350 | 6350 | 4710 | 5530 | 5391.90 | 0.00 | 0 | 0 | 5916 | 5722 | 5606 | 5412 | 5296 | 5820 | 5510 | 135 | 820 | 500 | 3760 | 10 | 1 | 27025220 | 1511 | -53.24 | 7.37 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -18.27 | 4745 | 20221228 | 17.81 | 5800 | 0.00 | 20240103 | 5300 | 5.47 | 20240102 | 6840 | -18.27 | 20230307 | 4980 | 12.25 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240104 | 100836 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 270 | 2 | 4.88 | 5800 | 1 | 0.02 | 5800 | 5800 | 5800 | 6350 | 4710 | 5530 | 5800.00 | 0.00 | 0 | 0 | 5916 | 5722 | 5606 | 5412 | 5296 | 5820 | 5510 | 135 | 820 | 500 | 3760 | 10 | 1 | 27025220 | 1567 | -55.24 | 7.65 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.20 | 4745 | 20221228 | 22.23 | 5800 | 0.00 | 20240103 | 5300 | 9.43 | 20240102 | 6840 | -15.20 | 20230307 | 4980 | 16.47 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240104 | 090840 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 270 | 2 | 4.88 | 5800 | 1 | 0.02 | 5800 | 5800 | 5800 | 6350 | 4710 | 5530 | 5800.00 | 0.00 | 0 | 0 | 5916 | 5722 | 5606 | 5412 | 5296 | 5820 | 5510 | 135 | 820 | 500 | 3760 | 10 | 1 | 27025220 | 1567 | -55.24 | 7.65 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.20 | 4745 | 20221228 | 22.23 | 5800 | 0.00 | 20240103 | 5300 | 9.43 | 20240102 | 6840 | -15.20 | 20230307 | 4980 | 16.47 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240103 | 160836 | 57 | 100.00 | KONEX | N | N | N | N | N | 5530 | 30 | 2 | 0.55 | 33047600 | 5988 | 72.48 | 5490 | 5800 | 5490 | 6320 | 4680 | 5500 | 5518.97 | 0.00 | 0 | 0 | 5633 | 5566 | 5433 | 5366 | 5233 | 5600 | 5400 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1494 | -52.67 | 7.30 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -19.15 | 4745 | 20221228 | 16.54 | 5800 | -4.66 | 20240103 | 5300 | 4.34 | 20240102 | 6840 | -19.15 | 20230307 | 4980 | 11.04 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240103 | 150834 | 57 | 100.00 | KONEX | N | N | N | N | N | 5740 | 240 | 2 | 4.36 | 27997110 | 5078 | 61.46 | 5490 | 5800 | 5490 | 6320 | 4680 | 5500 | 5513.41 | 0.00 | 0 | 0 | 5633 | 5566 | 5433 | 5366 | 5233 | 5600 | 5400 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1551 | -54.67 | 7.57 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -16.08 | 4745 | 20221228 | 20.97 | 5800 | -1.03 | 20240103 | 5300 | 8.30 | 20240102 | 6840 | -16.08 | 20230307 | 4980 | 15.26 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240103 | 140831 | 57 | 100.00 | KONEX | N | N | N | N | N | 5770 | 270 | 2 | 4.91 | 27985630 | 5076 | 61.44 | 5490 | 5800 | 5490 | 6320 | 4680 | 5500 | 5513.32 | 0.00 | 0 | 0 | 5633 | 5566 | 5433 | 5366 | 5233 | 5600 | 5400 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1559 | -54.95 | 7.61 | 12 | 0.02 | -105.00 | 758.00 | 6840 | 20230307 | -15.64 | 4745 | 20221228 | 21.60 | 5800 | -0.52 | 20240103 | 5300 | 8.87 | 20240102 | 6840 | -15.64 | 20230307 | 4980 | 15.86 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240103 | 130834 | 57 | 100.00 | KONEX | N | N | N | N | N | 5530 | 30 | 2 | 0.55 | 16991750 | 3088 | 37.38 | 5490 | 5800 | 5490 | 6320 | 4680 | 5500 | 5502.51 | 0.00 | 0 | 0 | 5633 | 5566 | 5433 | 5366 | 5233 | 5600 | 5400 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1494 | -52.67 | 7.30 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -19.15 | 4745 | 20221228 | 16.54 | 5800 | -4.66 | 20240103 | 5300 | 4.34 | 20240102 | 6840 | -19.15 | 20230307 | 4980 | 11.04 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240103 | 120837 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 7724220 | 1403 | 16.98 | 5490 | 5800 | 5490 | 6320 | 4680 | 5500 | 5505.50 | 0.00 | 0 | 0 | 5633 | 5566 | 5433 | 5366 | 5233 | 5600 | 5400 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1486 | -52.38 | 7.26 | 12 | 0.01 | -105.00 | 758.00 | 6840 | 20230307 | -19.59 | 4745 | 20221228 | 15.91 | 5800 | -5.17 | 20240103 | 5300 | 3.77 | 20240102 | 6840 | -19.59 | 20230307 | 4980 | 10.44 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240103 | 110833 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 300 | 2 | 5.45 | 4612420 | 839 | 10.15 | 5490 | 5800 | 5490 | 6320 | 4680 | 5500 | 5497.52 | 0.00 | 0 | 0 | 5633 | 5566 | 5433 | 5366 | 5233 | 5600 | 5400 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1567 | -55.24 | 7.65 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.20 | 4745 | 20221228 | 22.23 | 5800 | 0.00 | 20240103 | 5300 | 9.43 | 20240102 | 6840 | -15.20 | 20230307 | 4980 | 16.47 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240103 | 100834 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 300 | 2 | 5.45 | 4612420 | 839 | 10.15 | 5490 | 5800 | 5490 | 6320 | 4680 | 5500 | 5497.52 | 0.00 | 0 | 0 | 5633 | 5566 | 5433 | 5366 | 5233 | 5600 | 5400 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1567 | -55.24 | 7.65 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -15.20 | 4745 | 20221228 | 22.23 | 5800 | 0.00 | 20240103 | 5300 | 9.43 | 20240102 | 6840 | -15.20 | 20230307 | 4980 | 16.47 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240103 | 090833 | 57 | 100.00 | KONEX | N | N | N | N | N | 5490 | -10 | 5 | -0.18 | 279990 | 51 | 0.62 | 5490 | 5490 | 5490 | 6320 | 4680 | 5500 | 5490.00 | 0.00 | 0 | 0 | 5633 | 5566 | 5433 | 5366 | 5233 | 5600 | 5400 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1484 | -52.29 | 7.24 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -19.74 | 4745 | 20221228 | 15.70 | 5500 | -0.18 | 20240102 | 5300 | 3.58 | 20240102 | 6840 | -19.74 | 20230307 | 4980 | 10.24 | 20230105 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240102 | 160832 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 44634780 | 8262 | 171.06 | 5410 | 5500 | 5300 | 6320 | 4680 | 5500 | 5402.42 | 0.00 | 0 | 0 | 5620 | 5560 | 5480 | 5420 | 5340 | 5520 | 5380 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1486 | -52.38 | 7.26 | 12 | 0.03 | -105.00 | 758.00 | 6840 | 20230307 | -19.59 | 4745 | 20221228 | 15.91 | 5500 | 0.00 | 20240102 | 5300 | 3.77 | 20240102 | 6840 | -19.59 | 20230307 | 4950 | 11.11 | 20230102 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240102 | 150832 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 6916100 | 1260 | 26.09 | 5410 | 5500 | 5410 | 6320 | 4680 | 5500 | 5488.97 | 0.00 | 0 | 0 | 5620 | 5560 | 5480 | 5420 | 5340 | 5520 | 5380 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1486 | -52.38 | 7.26 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -19.59 | 4745 | 20221228 | 15.91 | 5500 | 0.00 | 20240102 | 5410 | 1.66 | 20240102 | 6840 | -19.59 | 20230307 | 4950 | 11.11 | 20230102 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240102 | 140833 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 6747960 | 1229 | 25.45 | 5410 | 5500 | 5410 | 6320 | 4680 | 5500 | 5490.61 | 0.00 | 0 | 0 | 5620 | 5560 | 5480 | 5420 | 5340 | 5520 | 5380 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1486 | -52.38 | 7.26 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -19.59 | 4745 | 20221228 | 15.91 | 5500 | 0.00 | 20240102 | 5410 | 1.66 | 20240102 | 6840 | -19.59 | 20230307 | 4950 | 11.11 | 20230102 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240102 | 130828 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 6747960 | 1229 | 25.45 | 5410 | 5500 | 5410 | 6320 | 4680 | 5500 | 5490.61 | 0.00 | 0 | 0 | 5620 | 5560 | 5480 | 5420 | 5340 | 5520 | 5380 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1486 | -52.38 | 7.26 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -19.59 | 4745 | 20221228 | 15.91 | 5500 | 0.00 | 20240102 | 5410 | 1.66 | 20240102 | 6840 | -19.59 | 20230307 | 4950 | 11.11 | 20230102 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240102 | 120827 | 57 | 100.00 | KONEX | N | N | N | N | N | 5480 | -20 | 5 | -0.36 | 156960 | 29 | 0.60 | 5410 | 5480 | 5410 | 6320 | 4680 | 5500 | 5412.41 | 0.00 | 0 | 0 | 5620 | 5560 | 5480 | 5420 | 5340 | 5520 | 5380 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1481 | -52.19 | 7.23 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -19.88 | 4745 | 20221228 | 15.49 | 5480 | 0.00 | 20240102 | 5410 | 1.29 | 20240102 | 6840 | -19.88 | 20230307 | 4950 | 10.71 | 20230102 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240102 | 110827 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6320 | 4680 | 5500 | 0.00 | 0.00 | 0 | 0 | 5620 | 5560 | 5480 | 5420 | 5340 | 5520 | 5380 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1486 | -52.38 | 7.26 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -19.59 | 4745 | 20221228 | 15.91 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 6840 | -19.59 | 20230307 | 4950 | 11.11 | 20230102 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240102 | 100819 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6320 | 4680 | 5500 | 0.00 | 0.00 | 0 | 0 | 5620 | 5560 | 5480 | 5420 | 5340 | 5520 | 5380 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1486 | -52.38 | 7.26 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -19.59 | 4745 | 20221228 | 15.91 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 6840 | -19.59 | 20230307 | 4950 | 11.11 | 20230102 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240102 | 090809 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6320 | 4680 | 5500 | 0.00 | 0.00 | 0 | 0 | 5620 | 5560 | 5480 | 5420 | 5340 | 5520 | 5380 | 135 | 820 | 500 | 3740 | 10 | 1 | 27025220 | 1486 | -52.38 | 7.26 | 12 | 0.00 | -105.00 | 758.00 | 6840 | 20230307 | -19.59 | 4745 | 20221228 | 15.91 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 6840 | -19.59 | 20230307 | 4950 | 11.11 | 20230102 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N |