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 | 121037 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6253 | 6126 | 5963 | 5836 | 5673 | 6045 | 5755 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240123 | 111033 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6253 | 6126 | 5963 | 5836 | 5673 | 6045 | 5755 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240123 | 101034 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6253 | 6126 | 5963 | 5836 | 5673 | 6045 | 5755 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240123 | 091034 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6253 | 6126 | 5963 | 5836 | 5673 | 6045 | 5755 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240119 | 161027 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 200 | 2 | 3.33 | 1049640 | 177 | 17700.00 | 5950 | 6200 | 5610 | 6900 | 5100 | 6000 | 5930.17 | 0.00 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 180 | -12.55 | 5.92 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -32.39 | 4760 | 20230622 | 30.25 | 8000 | -22.50 | 20240102 | 4820 | 28.63 | 20240108 | 9170 | -32.39 | 20230926 | 4760 | 30.25 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240119 | 151030 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | -60 | 5 | -1.00 | 121280 | 21 | 2100.00 | 5950 | 5950 | 5610 | 6900 | 5100 | 6000 | 5775.24 | 0.00 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 172 | -12.02 | 5.67 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.22 | 4760 | 20230622 | 24.79 | 8000 | -25.75 | 20240102 | 4820 | 23.24 | 20240108 | 9170 | -35.22 | 20230926 | 4760 | 24.79 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240119 | 141028 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | -60 | 5 | -1.00 | 121280 | 21 | 2100.00 | 5950 | 5950 | 5610 | 6900 | 5100 | 6000 | 5775.24 | 0.00 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 172 | -12.02 | 5.67 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.22 | 4760 | 20230622 | 24.79 | 8000 | -25.75 | 20240102 | 4820 | 23.24 | 20240108 | 9170 | -35.22 | 20230926 | 4760 | 24.79 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240119 | 131028 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | -50 | 5 | -0.83 | 29750 | 5 | 500.00 | 5950 | 5950 | 5950 | 6900 | 5100 | 6000 | 5950.00 | 0.00 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 173 | -12.04 | 5.68 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.11 | 4760 | 20230622 | 25.00 | 8000 | -25.62 | 20240102 | 4820 | 23.44 | 20240108 | 9170 | -35.11 | 20230926 | 4760 | 25.00 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240119 | 121033 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | -50 | 5 | -0.83 | 23800 | 4 | 400.00 | 5950 | 5950 | 5950 | 6900 | 5100 | 6000 | 5950.00 | 0.00 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 173 | -12.04 | 5.68 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.11 | 4760 | 20230622 | 25.00 | 8000 | -25.62 | 20240102 | 4820 | 23.44 | 20240108 | 9170 | -35.11 | 20230926 | 4760 | 25.00 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240119 | 111031 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | -50 | 5 | -0.83 | 5950 | 1 | 100.00 | 5950 | 5950 | 5950 | 6900 | 5100 | 6000 | 5950.00 | 0.00 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 173 | -12.04 | 5.68 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.11 | 4760 | 20230622 | 25.00 | 8000 | -25.62 | 20240102 | 4820 | 23.44 | 20240108 | 9170 | -35.11 | 20230926 | 4760 | 25.00 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240119 | 101035 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240119 | 091028 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240118 | 161026 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 60 | 2 | 1.01 | 6000 | 1 | 1.10 | 6000 | 6000 | 6000 | 6830 | 5050 | 5940 | 6000.00 | 0.00 | 0 | 0 | 5953 | 5946 | 5943 | 5936 | 5933 | 5945 | 5935 | 15 | 890 | 500 | 3680 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240118 | 151026 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 60 | 2 | 1.01 | 6000 | 1 | 1.10 | 6000 | 6000 | 6000 | 6830 | 5050 | 5940 | 6000.00 | 0.00 | 0 | 0 | 5953 | 5946 | 5943 | 5936 | 5933 | 5945 | 5935 | 15 | 890 | 500 | 3680 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240118 | 141027 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 60 | 2 | 1.01 | 6000 | 1 | 1.10 | 6000 | 6000 | 6000 | 6830 | 5050 | 5940 | 6000.00 | 0.00 | 0 | 0 | 5953 | 5946 | 5943 | 5936 | 5933 | 5945 | 5935 | 15 | 890 | 500 | 3680 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240118 | 131025 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 60 | 2 | 1.01 | 6000 | 1 | 1.10 | 6000 | 6000 | 6000 | 6830 | 5050 | 5940 | 6000.00 | 0.00 | 0 | 0 | 5953 | 5946 | 5943 | 5936 | 5933 | 5945 | 5935 | 15 | 890 | 500 | 3680 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240118 | 121028 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 60 | 2 | 1.01 | 6000 | 1 | 1.10 | 6000 | 6000 | 6000 | 6830 | 5050 | 5940 | 6000.00 | 0.00 | 0 | 0 | 5953 | 5946 | 5943 | 5936 | 5933 | 5945 | 5935 | 15 | 890 | 500 | 3680 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240118 | 111028 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 60 | 2 | 1.01 | 6000 | 1 | 1.10 | 6000 | 6000 | 6000 | 6830 | 5050 | 5940 | 6000.00 | 0.00 | 0 | 0 | 5953 | 5946 | 5943 | 5936 | 5933 | 5945 | 5935 | 15 | 890 | 500 | 3680 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240118 | 101023 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 60 | 2 | 1.01 | 6000 | 1 | 1.10 | 6000 | 6000 | 6000 | 6830 | 5050 | 5940 | 6000.00 | 0.00 | 0 | 0 | 5953 | 5946 | 5943 | 5936 | 5933 | 5945 | 5935 | 15 | 890 | 500 | 3680 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240118 | 091025 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 60 | 2 | 1.01 | 6000 | 1 | 1.10 | 6000 | 6000 | 6000 | 6830 | 5050 | 5940 | 6000.00 | 0.00 | 0 | 0 | 5953 | 5946 | 5943 | 5936 | 5933 | 5945 | 5935 | 15 | 890 | 500 | 3680 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240117 | 161023 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | -50 | 5 | -0.83 | 541280 | 91 | 193.62 | 5950 | 5950 | 5940 | 6880 | 5100 | 5990 | 5948.13 | 0.00 | 0 | 0 | 6243 | 6116 | 5863 | 5736 | 5483 | 6180 | 5800 | 15 | 890 | 500 | 3710 | 10 | 1 | 2900786 | 172 | -12.02 | 5.67 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.22 | 4760 | 20230622 | 24.79 | 8000 | -25.75 | 20240102 | 4820 | 23.24 | 20240108 | 9170 | -35.22 | 20230926 | 4760 | 24.79 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240117 | 151025 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | -50 | 5 | -0.83 | 541280 | 91 | 193.62 | 5950 | 5950 | 5940 | 6880 | 5100 | 5990 | 5948.13 | 0.00 | 0 | 0 | 6243 | 6116 | 5863 | 5736 | 5483 | 6180 | 5800 | 15 | 890 | 500 | 3710 | 10 | 1 | 2900786 | 172 | -12.02 | 5.67 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.22 | 4760 | 20230622 | 24.79 | 8000 | -25.75 | 20240102 | 4820 | 23.24 | 20240108 | 9170 | -35.22 | 20230926 | 4760 | 24.79 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240117 | 141023 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | -50 | 5 | -0.83 | 541280 | 91 | 193.62 | 5950 | 5950 | 5940 | 6880 | 5100 | 5990 | 5948.13 | 0.00 | 0 | 0 | 6243 | 6116 | 5863 | 5736 | 5483 | 6180 | 5800 | 15 | 890 | 500 | 3710 | 10 | 1 | 2900786 | 172 | -12.02 | 5.67 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.22 | 4760 | 20230622 | 24.79 | 8000 | -25.75 | 20240102 | 4820 | 23.24 | 20240108 | 9170 | -35.22 | 20230926 | 4760 | 24.79 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240117 | 131022 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | -40 | 5 | -0.67 | 440300 | 74 | 157.45 | 5950 | 5950 | 5950 | 6880 | 5100 | 5990 | 5950.00 | 0.00 | 0 | 0 | 6243 | 6116 | 5863 | 5736 | 5483 | 6180 | 5800 | 15 | 890 | 500 | 3710 | 10 | 1 | 2900786 | 173 | -12.04 | 5.68 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.11 | 4760 | 20230622 | 25.00 | 8000 | -25.62 | 20240102 | 4820 | 23.44 | 20240108 | 9170 | -35.11 | 20230926 | 4760 | 25.00 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240117 | 121026 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | -40 | 5 | -0.67 | 440300 | 74 | 157.45 | 5950 | 5950 | 5950 | 6880 | 5100 | 5990 | 5950.00 | 0.00 | 0 | 0 | 6243 | 6116 | 5863 | 5736 | 5483 | 6180 | 5800 | 15 | 890 | 500 | 3710 | 10 | 1 | 2900786 | 173 | -12.04 | 5.68 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.11 | 4760 | 20230622 | 25.00 | 8000 | -25.62 | 20240102 | 4820 | 23.44 | 20240108 | 9170 | -35.11 | 20230926 | 4760 | 25.00 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240117 | 111026 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | -40 | 5 | -0.67 | 434350 | 73 | 155.32 | 5950 | 5950 | 5950 | 6880 | 5100 | 5990 | 5950.00 | 0.00 | 0 | 0 | 6243 | 6116 | 5863 | 5736 | 5483 | 6180 | 5800 | 15 | 890 | 500 | 3710 | 10 | 1 | 2900786 | 173 | -12.04 | 5.68 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -35.11 | 4760 | 20230622 | 25.00 | 8000 | -25.62 | 20240102 | 4820 | 23.44 | 20240108 | 9170 | -35.11 | 20230926 | 4760 | 25.00 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240117 | 101023 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6880 | 5100 | 5990 | 0.00 | 0.00 | 0 | 0 | 6243 | 6116 | 5863 | 5736 | 5483 | 6180 | 5800 | 15 | 890 | 500 | 3710 | 10 | 1 | 2900786 | 174 | -12.13 | 5.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.68 | 4760 | 20230622 | 25.84 | 8000 | -25.12 | 20240102 | 4820 | 24.27 | 20240108 | 9170 | -34.68 | 20230926 | 4760 | 25.84 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240117 | 091026 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6880 | 5100 | 5990 | 0.00 | 0.00 | 0 | 0 | 6243 | 6116 | 5863 | 5736 | 5483 | 6180 | 5800 | 15 | 890 | 500 | 3710 | 10 | 1 | 2900786 | 174 | -12.13 | 5.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.68 | 4760 | 20230622 | 25.84 | 8000 | -25.12 | 20240102 | 4820 | 24.27 | 20240108 | 9170 | -34.68 | 20230926 | 4760 | 25.84 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240116 | 161021 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 272000 | 47 | 1.66 | 5800 | 5990 | 5610 | 6900 | 5100 | 6000 | 5787.23 | 0.00 | 0 | 0 | 6866 | 6432 | 6166 | 5732 | 5466 | 6300 | 5600 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.13 | 5.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.68 | 4760 | 20230622 | 25.84 | 8000 | -25.12 | 20240102 | 4820 | 24.27 | 20240108 | 9170 | -34.68 | 20230926 | 4760 | 25.84 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240116 | 151019 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 272000 | 47 | 1.66 | 5800 | 5990 | 5610 | 6900 | 5100 | 6000 | 5787.23 | 0.00 | 0 | 0 | 6866 | 6432 | 6166 | 5732 | 5466 | 6300 | 5600 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.13 | 5.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.68 | 4760 | 20230622 | 25.84 | 8000 | -25.12 | 20240102 | 4820 | 24.27 | 20240108 | 9170 | -34.68 | 20230926 | 4760 | 25.84 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240116 | 141022 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 272000 | 47 | 1.66 | 5800 | 5990 | 5610 | 6900 | 5100 | 6000 | 5787.23 | 0.00 | 0 | 0 | 6866 | 6432 | 6166 | 5732 | 5466 | 6300 | 5600 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.13 | 5.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.68 | 4760 | 20230622 | 25.84 | 8000 | -25.12 | 20240102 | 4820 | 24.27 | 20240108 | 9170 | -34.68 | 20230926 | 4760 | 25.84 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240116 | 131023 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6866 | 6432 | 6166 | 5732 | 5466 | 6300 | 5600 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240116 | 121020 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6866 | 6432 | 6166 | 5732 | 5466 | 6300 | 5600 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240116 | 111020 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6866 | 6432 | 6166 | 5732 | 5466 | 6300 | 5600 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240116 | 101019 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6866 | 6432 | 6166 | 5732 | 5466 | 6300 | 5600 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240116 | 091018 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6900 | 5100 | 6000 | 0.00 | 0.00 | 0 | 0 | 6866 | 6432 | 6166 | 5732 | 5466 | 6300 | 5600 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240115 | 161018 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -770 | 5 | -11.37 | 17315600 | 2830 | 198.04 | 6400 | 6600 | 5900 | 7780 | 5760 | 6770 | 6118.59 | 0.00 | 0 | 0 | 7063 | 6916 | 6633 | 6486 | 6203 | 6990 | 6560 | 15 | 1010 | 500 | 4190 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.10 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240115 | 151018 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -770 | 5 | -11.37 | 17315600 | 2830 | 198.04 | 6400 | 6600 | 5900 | 7780 | 5760 | 6770 | 6118.59 | 0.00 | 0 | 0 | 7063 | 6916 | 6633 | 6486 | 6203 | 6990 | 6560 | 15 | 1010 | 500 | 4190 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.10 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240115 | 141018 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -770 | 5 | -11.37 | 15810700 | 2578 | 180.41 | 6400 | 6600 | 6000 | 7780 | 5760 | 6770 | 6132.93 | 0.00 | 0 | 0 | 7063 | 6916 | 6633 | 6486 | 6203 | 6990 | 6560 | 15 | 1010 | 500 | 4190 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.09 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240115 | 131016 | 57 | 100.00 | KONEX | N | N | N | N | N | 6100 | -670 | 5 | -9.90 | 13430600 | 2182 | 152.69 | 6400 | 6600 | 6050 | 7780 | 5760 | 6770 | 6155.18 | 0.00 | 0 | 0 | 7063 | 6916 | 6633 | 6486 | 6203 | 6990 | 6560 | 15 | 1010 | 500 | 4190 | 10 | 1 | 2900786 | 177 | -12.35 | 5.83 | 12 | 0.08 | -494.00 | 1047.00 | 9170 | 20230926 | -33.48 | 4760 | 20230622 | 28.15 | 8000 | -23.75 | 20240102 | 4820 | 26.56 | 20240108 | 9170 | -33.48 | 20230926 | 4760 | 28.15 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240115 | 121017 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | -570 | 5 | -8.42 | 6383050 | 1018 | 71.24 | 6400 | 6600 | 6200 | 7780 | 5760 | 6770 | 6270.19 | 0.00 | 0 | 0 | 7063 | 6916 | 6633 | 6486 | 6203 | 6990 | 6560 | 15 | 1010 | 500 | 4190 | 10 | 1 | 2900786 | 180 | -12.55 | 5.92 | 12 | 0.04 | -494.00 | 1047.00 | 9170 | 20230926 | -32.39 | 4760 | 20230622 | 30.25 | 8000 | -22.50 | 20240102 | 4820 | 28.63 | 20240108 | 9170 | -32.39 | 20230926 | 4760 | 30.25 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240115 | 111017 | 57 | 100.00 | KONEX | N | N | N | N | N | 6300 | -470 | 5 | -6.94 | 4523260 | 720 | 50.38 | 6400 | 6600 | 6200 | 7780 | 5760 | 6770 | 6282.31 | 0.00 | 0 | 0 | 7063 | 6916 | 6633 | 6486 | 6203 | 6990 | 6560 | 15 | 1010 | 500 | 4190 | 10 | 1 | 2900786 | 183 | -12.75 | 6.02 | 12 | 0.02 | -494.00 | 1047.00 | 9170 | 20230926 | -31.30 | 4760 | 20230622 | 32.35 | 8000 | -21.25 | 20240102 | 4820 | 30.71 | 20240108 | 9170 | -31.30 | 20230926 | 4760 | 32.35 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240115 | 101013 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | -170 | 5 | -2.51 | 1409200 | 220 | 15.40 | 6400 | 6600 | 6300 | 7780 | 5760 | 6770 | 6405.45 | 0.00 | 0 | 0 | 7063 | 6916 | 6633 | 6486 | 6203 | 6990 | 6560 | 15 | 1010 | 500 | 4190 | 10 | 1 | 2900786 | 191 | -13.36 | 6.30 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -28.03 | 4760 | 20230622 | 38.66 | 8000 | -17.50 | 20240102 | 4820 | 36.93 | 20240108 | 9170 | -28.03 | 20230926 | 4760 | 38.66 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240115 | 091016 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | -170 | 5 | -2.51 | 76900 | 12 | 0.84 | 6400 | 6600 | 6300 | 7780 | 5760 | 6770 | 6408.33 | 0.00 | 0 | 0 | 7063 | 6916 | 6633 | 6486 | 6203 | 6990 | 6560 | 15 | 1010 | 500 | 4190 | 10 | 1 | 2900786 | 191 | -13.36 | 6.30 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -28.03 | 4760 | 20230622 | 38.66 | 8000 | -17.50 | 20240102 | 4820 | 36.93 | 20240108 | 9170 | -28.03 | 20230926 | 4760 | 38.66 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240112 | 161027 | 57 | 100.00 | KONEX | N | N | N | N | N | 6770 | 190 | 2 | 2.89 | 9320380 | 1429 | 244.69 | 6410 | 6780 | 6350 | 7560 | 5600 | 6580 | 6522.31 | 0.00 | 0 | 0 | 6793 | 6686 | 6493 | 6386 | 6193 | 6740 | 6440 | 15 | 980 | 500 | 4070 | 10 | 1 | 2900786 | 196 | -13.70 | 6.47 | 12 | 0.05 | -494.00 | 1047.00 | 9170 | 20230926 | -26.17 | 4760 | 20230622 | 42.23 | 8000 | -15.38 | 20240102 | 4820 | 40.46 | 20240108 | 9170 | -26.17 | 20230926 | 4760 | 42.23 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240112 | 151015 | 57 | 100.00 | KONEX | N | N | N | N | N | 6780 | 200 | 2 | 3.04 | 7891850 | 1217 | 208.39 | 6410 | 6780 | 6350 | 7560 | 5600 | 6580 | 6484.68 | 0.00 | 0 | 0 | 6793 | 6686 | 6493 | 6386 | 6193 | 6740 | 6440 | 15 | 980 | 500 | 4070 | 10 | 1 | 2900786 | 197 | -13.72 | 6.48 | 12 | 0.04 | -494.00 | 1047.00 | 9170 | 20230926 | -26.06 | 4760 | 20230622 | 42.44 | 8000 | -15.25 | 20240102 | 4820 | 40.66 | 20240108 | 9170 | -26.06 | 20230926 | 4760 | 42.44 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240112 | 141014 | 57 | 100.00 | KONEX | N | N | N | N | N | 6780 | 200 | 2 | 3.04 | 7891850 | 1217 | 208.39 | 6410 | 6780 | 6350 | 7560 | 5600 | 6580 | 6484.68 | 0.00 | 0 | 0 | 6793 | 6686 | 6493 | 6386 | 6193 | 6740 | 6440 | 15 | 980 | 500 | 4070 | 10 | 1 | 2900786 | 197 | -13.72 | 6.48 | 12 | 0.04 | -494.00 | 1047.00 | 9170 | 20230926 | -26.06 | 4760 | 20230622 | 42.44 | 8000 | -15.25 | 20240102 | 4820 | 40.66 | 20240108 | 9170 | -26.06 | 20230926 | 4760 | 42.44 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240112 | 131009 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 20 | 2 | 0.30 | 7139210 | 1104 | 189.04 | 6410 | 6600 | 6350 | 7560 | 5600 | 6580 | 6466.68 | 0.00 | 0 | 0 | 6793 | 6686 | 6493 | 6386 | 6193 | 6740 | 6440 | 15 | 980 | 500 | 4070 | 10 | 1 | 2900786 | 191 | -13.36 | 6.30 | 12 | 0.04 | -494.00 | 1047.00 | 9170 | 20230926 | -28.03 | 4760 | 20230622 | 38.66 | 8000 | -17.50 | 20240102 | 4820 | 36.93 | 20240108 | 9170 | -28.03 | 20230926 | 4760 | 38.66 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240112 | 121013 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 20 | 2 | 0.30 | 5819210 | 904 | 154.79 | 6410 | 6600 | 6350 | 7560 | 5600 | 6580 | 6437.18 | 0.00 | 0 | 0 | 6793 | 6686 | 6493 | 6386 | 6193 | 6740 | 6440 | 15 | 980 | 500 | 4070 | 10 | 1 | 2900786 | 191 | -13.36 | 6.30 | 12 | 0.03 | -494.00 | 1047.00 | 9170 | 20230926 | -28.03 | 4760 | 20230622 | 38.66 | 8000 | -17.50 | 20240102 | 4820 | 36.93 | 20240108 | 9170 | -28.03 | 20230926 | 4760 | 38.66 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240112 | 111009 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 20 | 2 | 0.30 | 5819210 | 904 | 154.79 | 6410 | 6600 | 6350 | 7560 | 5600 | 6580 | 6437.18 | 0.00 | 0 | 0 | 6793 | 6686 | 6493 | 6386 | 6193 | 6740 | 6440 | 15 | 980 | 500 | 4070 | 10 | 1 | 2900786 | 191 | -13.36 | 6.30 | 12 | 0.03 | -494.00 | 1047.00 | 9170 | 20230926 | -28.03 | 4760 | 20230622 | 38.66 | 8000 | -17.50 | 20240102 | 4820 | 36.93 | 20240108 | 9170 | -28.03 | 20230926 | 4760 | 38.66 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240112 | 101009 | 57 | 100.00 | KONEX | N | N | N | N | N | 6570 | -10 | 5 | -0.15 | 3838920 | 602 | 103.08 | 6410 | 6570 | 6350 | 7560 | 5600 | 6580 | 6376.94 | 0.00 | 0 | 0 | 6793 | 6686 | 6493 | 6386 | 6193 | 6740 | 6440 | 15 | 980 | 500 | 4070 | 10 | 1 | 2900786 | 191 | -13.30 | 6.28 | 12 | 0.02 | -494.00 | 1047.00 | 9170 | 20230926 | -28.35 | 4760 | 20230622 | 38.03 | 8000 | -17.88 | 20240102 | 4820 | 36.31 | 20240108 | 9170 | -28.35 | 20230926 | 4760 | 38.03 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240112 | 091012 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7560 | 5600 | 6580 | 0.00 | 0.00 | 0 | 0 | 6793 | 6686 | 6493 | 6386 | 6193 | 6740 | 6440 | 15 | 980 | 500 | 4070 | 10 | 1 | 2900786 | 191 | -13.32 | 6.28 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -28.24 | 4760 | 20230622 | 38.24 | 8000 | -17.75 | 20240102 | 4820 | 36.51 | 20240108 | 9170 | -28.24 | 20230926 | 4760 | 38.24 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240111 | 161004 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 80 | 2 | 1.23 | 3736290 | 584 | 41.83 | 6500 | 6600 | 6300 | 7470 | 5530 | 6500 | 6397.76 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 15 | 970 | 500 | 4030 | 10 | 1 | 2900786 | 191 | -13.32 | 6.28 | 12 | 0.02 | -494.00 | 1047.00 | 9170 | 20230926 | -28.24 | 4760 | 20230622 | 38.24 | 8000 | -17.75 | 20240102 | 4820 | 36.51 | 20240108 | 9170 | -28.24 | 20230926 | 4760 | 38.24 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240111 | 151010 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 90 | 2 | 1.38 | 965730 | 148 | 10.60 | 6500 | 6600 | 6500 | 7470 | 5530 | 6500 | 6525.20 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 15 | 970 | 500 | 4030 | 10 | 1 | 2900786 | 191 | -13.34 | 6.29 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -28.14 | 4760 | 20230622 | 38.45 | 8000 | -17.62 | 20240102 | 4820 | 36.72 | 20240108 | 9170 | -28.14 | 20230926 | 4760 | 38.45 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240111 | 141008 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 90 | 2 | 1.38 | 965730 | 148 | 10.60 | 6500 | 6600 | 6500 | 7470 | 5530 | 6500 | 6525.20 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 15 | 970 | 500 | 4030 | 10 | 1 | 2900786 | 191 | -13.34 | 6.29 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -28.14 | 4760 | 20230622 | 38.45 | 8000 | -17.62 | 20240102 | 4820 | 36.72 | 20240108 | 9170 | -28.14 | 20230926 | 4760 | 38.45 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240111 | 131006 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 90 | 2 | 1.38 | 965730 | 148 | 10.60 | 6500 | 6600 | 6500 | 7470 | 5530 | 6500 | 6525.20 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 15 | 970 | 500 | 4030 | 10 | 1 | 2900786 | 191 | -13.34 | 6.29 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -28.14 | 4760 | 20230622 | 38.45 | 8000 | -17.62 | 20240102 | 4820 | 36.72 | 20240108 | 9170 | -28.14 | 20230926 | 4760 | 38.45 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240111 | 121006 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 100 | 2 | 1.54 | 781200 | 120 | 8.60 | 6500 | 6600 | 6500 | 7470 | 5530 | 6500 | 6510.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 15 | 970 | 500 | 4030 | 10 | 1 | 2900786 | 191 | -13.36 | 6.30 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -28.03 | 4760 | 20230622 | 38.66 | 8000 | -17.50 | 20240102 | 4820 | 36.93 | 20240108 | 9170 | -28.03 | 20230926 | 4760 | 38.66 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240111 | 111007 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 650000 | 100 | 7.16 | 6500 | 6500 | 6500 | 7470 | 5530 | 6500 | 6500.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 15 | 970 | 500 | 4030 | 10 | 1 | 2900786 | 189 | -13.16 | 6.21 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -29.12 | 4760 | 20230622 | 36.55 | 8000 | -18.75 | 20240102 | 4820 | 34.85 | 20240108 | 9170 | -29.12 | 20230926 | 4760 | 36.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240111 | 101006 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 650000 | 100 | 7.16 | 6500 | 6500 | 6500 | 7470 | 5530 | 6500 | 6500.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 15 | 970 | 500 | 4030 | 10 | 1 | 2900786 | 189 | -13.16 | 6.21 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -29.12 | 4760 | 20230622 | 36.55 | 8000 | -18.75 | 20240102 | 4820 | 34.85 | 20240108 | 9170 | -29.12 | 20230926 | 4760 | 36.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240111 | 091007 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7470 | 5530 | 6500 | 0.00 | 0.00 | 0 | 0 | 6566 | 6532 | 6466 | 6432 | 6366 | 6550 | 6450 | 15 | 970 | 500 | 4030 | 10 | 1 | 2900786 | 189 | -13.16 | 6.21 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -29.12 | 4760 | 20230622 | 36.55 | 8000 | -18.75 | 20240102 | 4820 | 34.85 | 20240108 | 9170 | -29.12 | 20230926 | 4760 | 36.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240110 | 161003 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 100 | 2 | 1.56 | 8949400 | 1396 | 84.97 | 6400 | 6500 | 6400 | 7360 | 5440 | 6400 | 6410.74 | 0.00 | 0 | 0 | 6933 | 6666 | 6133 | 5866 | 5333 | 6800 | 6000 | 15 | 960 | 500 | 3960 | 10 | 1 | 2900786 | 189 | -13.16 | 6.21 | 12 | 0.05 | -494.00 | 1047.00 | 9170 | 20230926 | -29.12 | 4760 | 20230622 | 36.55 | 8000 | -18.75 | 20240102 | 4820 | 34.85 | 20240108 | 9170 | -29.12 | 20230926 | 4760 | 36.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240110 | 151005 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 100 | 2 | 1.56 | 8949400 | 1396 | 84.97 | 6400 | 6500 | 6400 | 7360 | 5440 | 6400 | 6410.74 | 0.00 | 0 | 0 | 6933 | 6666 | 6133 | 5866 | 5333 | 6800 | 6000 | 15 | 960 | 500 | 3960 | 10 | 1 | 2900786 | 189 | -13.16 | 6.21 | 12 | 0.05 | -494.00 | 1047.00 | 9170 | 20230926 | -29.12 | 4760 | 20230622 | 36.55 | 8000 | -18.75 | 20240102 | 4820 | 34.85 | 20240108 | 9170 | -29.12 | 20230926 | 4760 | 36.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240110 | 141007 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 100 | 2 | 1.56 | 8949400 | 1396 | 84.97 | 6400 | 6500 | 6400 | 7360 | 5440 | 6400 | 6410.74 | 0.00 | 0 | 0 | 6933 | 6666 | 6133 | 5866 | 5333 | 6800 | 6000 | 15 | 960 | 500 | 3960 | 10 | 1 | 2900786 | 189 | -13.16 | 6.21 | 12 | 0.05 | -494.00 | 1047.00 | 9170 | 20230926 | -29.12 | 4760 | 20230622 | 36.55 | 8000 | -18.75 | 20240102 | 4820 | 34.85 | 20240108 | 9170 | -29.12 | 20230926 | 4760 | 36.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240110 | 131003 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 7974400 | 1246 | 75.84 | 6400 | 6400 | 6400 | 7360 | 5440 | 6400 | 6400.00 | 0.00 | 0 | 0 | 6933 | 6666 | 6133 | 5866 | 5333 | 6800 | 6000 | 15 | 960 | 500 | 3960 | 10 | 1 | 2900786 | 186 | -12.96 | 6.11 | 12 | 0.04 | -494.00 | 1047.00 | 9170 | 20230926 | -30.21 | 4760 | 20230622 | 34.45 | 8000 | -20.00 | 20240102 | 4820 | 32.78 | 20240108 | 9170 | -30.21 | 20230926 | 4760 | 34.45 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240110 | 121005 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 7974400 | 1246 | 75.84 | 6400 | 6400 | 6400 | 7360 | 5440 | 6400 | 6400.00 | 0.00 | 0 | 0 | 6933 | 6666 | 6133 | 5866 | 5333 | 6800 | 6000 | 15 | 960 | 500 | 3960 | 10 | 1 | 2900786 | 186 | -12.96 | 6.11 | 12 | 0.04 | -494.00 | 1047.00 | 9170 | 20230926 | -30.21 | 4760 | 20230622 | 34.45 | 8000 | -20.00 | 20240102 | 4820 | 32.78 | 20240108 | 9170 | -30.21 | 20230926 | 4760 | 34.45 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240110 | 111004 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6933 | 6666 | 6133 | 5866 | 5333 | 6800 | 6000 | 15 | 960 | 500 | 3960 | 10 | 1 | 2900786 | 186 | -12.96 | 6.11 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -30.21 | 4760 | 20230622 | 34.45 | 8000 | -20.00 | 20240102 | 4820 | 32.78 | 20240108 | 9170 | -30.21 | 20230926 | 4760 | 34.45 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240110 | 101003 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6933 | 6666 | 6133 | 5866 | 5333 | 6800 | 6000 | 15 | 960 | 500 | 3960 | 10 | 1 | 2900786 | 186 | -12.96 | 6.11 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -30.21 | 4760 | 20230622 | 34.45 | 8000 | -20.00 | 20240102 | 4820 | 32.78 | 20240108 | 9170 | -30.21 | 20230926 | 4760 | 34.45 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240110 | 091003 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7360 | 5440 | 6400 | 0.00 | 0.00 | 0 | 0 | 6933 | 6666 | 6133 | 5866 | 5333 | 6800 | 6000 | 15 | 960 | 500 | 3960 | 10 | 1 | 2900786 | 186 | -12.96 | 6.11 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -30.21 | 4760 | 20230622 | 34.45 | 8000 | -20.00 | 20240102 | 4820 | 32.78 | 20240108 | 9170 | -30.21 | 20230926 | 4760 | 34.45 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240109 | 161000 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 400 | 2 | 6.67 | 9899810 | 1643 | 2.83 | 5600 | 6400 | 5600 | 6900 | 5100 | 6000 | 6025.45 | 0.00 | 0 | 0 | 6786 | 6392 | 5606 | 5212 | 4426 | 6590 | 5410 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 186 | -12.96 | 6.11 | 12 | 0.06 | -494.00 | 1047.00 | 9170 | 20230926 | -30.21 | 4760 | 20230622 | 34.45 | 8000 | -20.00 | 20240102 | 4820 | 32.78 | 20240108 | 9170 | -30.21 | 20230926 | 4760 | 34.45 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240109 | 151002 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | 400 | 2 | 6.67 | 9899810 | 1643 | 2.83 | 5600 | 6400 | 5600 | 6900 | 5100 | 6000 | 6025.45 | 0.00 | 0 | 0 | 6786 | 6392 | 5606 | 5212 | 4426 | 6590 | 5410 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 186 | -12.96 | 6.11 | 12 | 0.06 | -494.00 | 1047.00 | 9170 | 20230926 | -30.21 | 4760 | 20230622 | 34.45 | 8000 | -20.00 | 20240102 | 4820 | 32.78 | 20240108 | 9170 | -30.21 | 20230926 | 4760 | 34.45 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240109 | 141001 | 57 | 100.00 | KONEX | N | N | N | N | N | 6300 | 300 | 2 | 5.00 | 9074410 | 1512 | 2.60 | 5600 | 6300 | 5600 | 6900 | 5100 | 6000 | 6001.59 | 0.00 | 0 | 0 | 6786 | 6392 | 5606 | 5212 | 4426 | 6590 | 5410 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 183 | -12.75 | 6.02 | 12 | 0.05 | -494.00 | 1047.00 | 9170 | 20230926 | -31.30 | 4760 | 20230622 | 32.35 | 8000 | -21.25 | 20240102 | 4820 | 30.71 | 20240108 | 9170 | -31.30 | 20230926 | 4760 | 32.35 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240109 | 131001 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 190 | 2 | 3.17 | 4256490 | 736 | 1.27 | 5600 | 6190 | 5600 | 6900 | 5100 | 6000 | 5783.27 | 0.00 | 0 | 0 | 6786 | 6392 | 5606 | 5212 | 4426 | 6590 | 5410 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 180 | -12.53 | 5.91 | 12 | 0.03 | -494.00 | 1047.00 | 9170 | 20230926 | -32.50 | 4760 | 20230622 | 30.04 | 8000 | -22.62 | 20240102 | 4820 | 28.42 | 20240108 | 9170 | -32.50 | 20230926 | 4760 | 30.04 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240109 | 121009 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -200 | 5 | -3.33 | 4172400 | 722 | 1.24 | 5600 | 6000 | 5600 | 6900 | 5100 | 6000 | 5778.95 | 0.00 | 0 | 0 | 6786 | 6392 | 5606 | 5212 | 4426 | 6590 | 5410 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 168 | -11.74 | 5.54 | 12 | 0.02 | -494.00 | 1047.00 | 9170 | 20230926 | -36.75 | 4760 | 20230622 | 21.85 | 8000 | -27.50 | 20240102 | 4820 | 20.33 | 20240108 | 9170 | -36.75 | 20230926 | 4760 | 21.85 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240109 | 111004 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -200 | 5 | -3.33 | 2322200 | 403 | 0.69 | 5600 | 6000 | 5600 | 6900 | 5100 | 6000 | 5762.28 | 0.00 | 0 | 0 | 6786 | 6392 | 5606 | 5212 | 4426 | 6590 | 5410 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 168 | -11.74 | 5.54 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -36.75 | 4760 | 20230622 | 21.85 | 8000 | -27.50 | 20240102 | 4820 | 20.33 | 20240108 | 9170 | -36.75 | 20230926 | 4760 | 21.85 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240109 | 101002 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 686400 | 121 | 0.21 | 5600 | 6000 | 5600 | 6900 | 5100 | 6000 | 5672.73 | 0.00 | 0 | 0 | 6786 | 6392 | 5606 | 5212 | 4426 | 6590 | 5410 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240109 | 091002 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 71200 | 12 | 0.02 | 5600 | 6000 | 5600 | 6900 | 5100 | 6000 | 5933.33 | 0.00 | 0 | 0 | 6786 | 6392 | 5606 | 5212 | 4426 | 6590 | 5410 | 15 | 900 | 500 | 3720 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240108 | 161000 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 330 | 2 | 5.82 | 285796920 | 58054 | 228.83 | 5020 | 6000 | 4820 | 6520 | 4820 | 5670 | 4922.95 | 0.00 | 0 | 0 | 6763 | 6216 | 5943 | 5396 | 5123 | 6080 | 5260 | 15 | 850 | 500 | 3510 | 10 | 1 | 2900786 | 174 | -12.15 | 5.73 | 12 | 2.00 | -494.00 | 1047.00 | 9170 | 20230926 | -34.57 | 4760 | 20230622 | 26.05 | 8000 | -25.00 | 20240102 | 4820 | 24.48 | 20240108 | 9170 | -34.57 | 20230926 | 4760 | 26.05 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240108 | 151001 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 130 | 2 | 2.29 | 285690120 | 58035 | 228.75 | 5020 | 5800 | 4820 | 6520 | 4820 | 5670 | 4922.72 | 0.00 | 0 | 0 | 6763 | 6216 | 5943 | 5396 | 5123 | 6080 | 5260 | 15 | 850 | 500 | 3510 | 10 | 1 | 2900786 | 168 | -11.74 | 5.54 | 12 | 2.00 | -494.00 | 1047.00 | 9170 | 20230926 | -36.75 | 4760 | 20230622 | 21.85 | 8000 | -27.50 | 20240102 | 4820 | 20.33 | 20240108 | 9170 | -36.75 | 20230926 | 4760 | 21.85 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240108 | 141000 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 130 | 2 | 2.29 | 285091220 | 57930 | 228.34 | 5020 | 5800 | 4820 | 6520 | 4820 | 5670 | 4921.31 | 0.00 | 0 | 0 | 6763 | 6216 | 5943 | 5396 | 5123 | 6080 | 5260 | 15 | 850 | 500 | 3510 | 10 | 1 | 2900786 | 168 | -11.74 | 5.54 | 12 | 2.00 | -494.00 | 1047.00 | 9170 | 20230926 | -36.75 | 4760 | 20230622 | 21.85 | 8000 | -27.50 | 20240102 | 4820 | 20.33 | 20240108 | 9170 | -36.75 | 20230926 | 4760 | 21.85 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240108 | 131000 | 57 | 100.00 | KONEX | N | N | N | N | N | 5750 | 80 | 2 | 1.41 | 285079620 | 57928 | 228.33 | 5020 | 5800 | 4820 | 6520 | 4820 | 5670 | 4921.28 | 0.00 | 0 | 0 | 6763 | 6216 | 5943 | 5396 | 5123 | 6080 | 5260 | 15 | 850 | 500 | 3510 | 10 | 1 | 2900786 | 167 | -11.64 | 5.49 | 12 | 2.00 | -494.00 | 1047.00 | 9170 | 20230926 | -37.30 | 4760 | 20230622 | 20.80 | 8000 | -28.12 | 20240102 | 4820 | 19.29 | 20240108 | 9170 | -37.30 | 20230926 | 4760 | 20.80 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240108 | 121001 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | 0 | 3 | 0.00 | 280868030 | 57196 | 225.45 | 5020 | 5670 | 4820 | 6520 | 4820 | 5670 | 4910.62 | 0.00 | 0 | 0 | 6763 | 6216 | 5943 | 5396 | 5123 | 6080 | 5260 | 15 | 850 | 500 | 3510 | 10 | 1 | 2900786 | 164 | -11.48 | 5.42 | 12 | 1.97 | -494.00 | 1047.00 | 9170 | 20230926 | -38.17 | 4760 | 20230622 | 19.12 | 8000 | -29.12 | 20240102 | 4820 | 17.63 | 20240108 | 9170 | -38.17 | 20230926 | 4760 | 19.12 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240108 | 111002 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | 0 | 3 | 0.00 | 279161360 | 56895 | 224.26 | 5020 | 5670 | 4820 | 6520 | 4820 | 5670 | 4906.61 | 0.00 | 0 | 0 | 6763 | 6216 | 5943 | 5396 | 5123 | 6080 | 5260 | 15 | 850 | 500 | 3510 | 10 | 1 | 2900786 | 164 | -11.48 | 5.42 | 12 | 1.96 | -494.00 | 1047.00 | 9170 | 20230926 | -38.17 | 4760 | 20230622 | 19.12 | 8000 | -29.12 | 20240102 | 4820 | 17.63 | 20240108 | 9170 | -38.17 | 20230926 | 4760 | 19.12 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240108 | 101002 | 57 | 100.00 | KONEX | N | N | N | N | N | 5660 | -10 | 5 | -0.18 | 277607880 | 56621 | 223.18 | 5020 | 5660 | 4820 | 6520 | 4820 | 5670 | 4902.91 | 0.00 | 0 | 0 | 6763 | 6216 | 5943 | 5396 | 5123 | 6080 | 5260 | 15 | 850 | 500 | 3510 | 10 | 1 | 2900786 | 164 | -11.46 | 5.41 | 12 | 1.95 | -494.00 | 1047.00 | 9170 | 20230926 | -38.28 | 4760 | 20230622 | 18.91 | 8000 | -29.25 | 20240102 | 4820 | 17.43 | 20240108 | 9170 | -38.28 | 20230926 | 4760 | 18.91 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240108 | 091000 | 57 | 100.00 | KONEX | N | N | N | N | N | 4820 | -850 | 4 | -14.99 | 136732665 | 27516 | 108.46 | 5020 | 5020 | 4820 | 6520 | 4820 | 5670 | 4969.21 | 0.00 | 0 | 0 | 6763 | 6216 | 5943 | 5396 | 5123 | 6080 | 5260 | 15 | 850 | 500 | 3510 | 5 | 1 | 2900786 | 140 | -9.76 | 4.60 | 12 | 0.95 | -494.00 | 1047.00 | 9170 | 20230926 | -47.44 | 4760 | 20230622 | 1.26 | 8000 | -39.75 | 20240102 | 4820 | 0.00 | 20240108 | 9170 | -47.44 | 20230926 | 4760 | 1.26 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240105 | 160959 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | -990 | 4 | -14.86 | 143853370 | 25370 | 653.19 | 5670 | 6490 | 5670 | 7650 | 5670 | 6660 | 5670.22 | 0.00 | 0 | 0 | 8120 | 7390 | 6960 | 6230 | 5800 | 7175 | 6015 | 15 | 990 | 500 | 4120 | 10 | 1 | 2900786 | 164 | -11.48 | 5.42 | 12 | 0.87 | -494.00 | 1047.00 | 9170 | 20230926 | -38.17 | 4760 | 20230622 | 19.12 | 8000 | -29.12 | 20240102 | 5670 | 0.00 | 20240105 | 9170 | -38.17 | 20230926 | 4760 | 19.12 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240105 | 151000 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | -990 | 4 | -14.86 | 143853370 | 25370 | 653.19 | 5670 | 6490 | 5670 | 7650 | 5670 | 6660 | 5670.22 | 0.00 | 0 | 0 | 8120 | 7390 | 6960 | 6230 | 5800 | 7175 | 6015 | 15 | 990 | 500 | 4120 | 10 | 1 | 2900786 | 164 | -11.48 | 5.42 | 12 | 0.87 | -494.00 | 1047.00 | 9170 | 20230926 | -38.17 | 4760 | 20230622 | 19.12 | 8000 | -29.12 | 20240102 | 5670 | 0.00 | 20240105 | 9170 | -38.17 | 20230926 | 4760 | 19.12 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240105 | 140957 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | -990 | 4 | -14.86 | 143853370 | 25370 | 653.19 | 5670 | 6490 | 5670 | 7650 | 5670 | 6660 | 5670.22 | 0.00 | 0 | 0 | 8120 | 7390 | 6960 | 6230 | 5800 | 7175 | 6015 | 15 | 990 | 500 | 4120 | 10 | 1 | 2900786 | 164 | -11.48 | 5.42 | 12 | 0.87 | -494.00 | 1047.00 | 9170 | 20230926 | -38.17 | 4760 | 20230622 | 19.12 | 8000 | -29.12 | 20240102 | 5670 | 0.00 | 20240105 | 9170 | -38.17 | 20230926 | 4760 | 19.12 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240105 | 130959 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | -990 | 4 | -14.86 | 143853370 | 25370 | 653.19 | 5670 | 6490 | 5670 | 7650 | 5670 | 6660 | 5670.22 | 0.00 | 0 | 0 | 8120 | 7390 | 6960 | 6230 | 5800 | 7175 | 6015 | 15 | 990 | 500 | 4120 | 10 | 1 | 2900786 | 164 | -11.48 | 5.42 | 12 | 0.87 | -494.00 | 1047.00 | 9170 | 20230926 | -38.17 | 4760 | 20230622 | 19.12 | 8000 | -29.12 | 20240102 | 5670 | 0.00 | 20240105 | 9170 | -38.17 | 20230926 | 4760 | 19.12 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240105 | 120959 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | -990 | 4 | -14.86 | 132507700 | 23369 | 601.67 | 5670 | 6490 | 5670 | 7650 | 5670 | 6660 | 5670.23 | 0.00 | 0 | 0 | 8120 | 7390 | 6960 | 6230 | 5800 | 7175 | 6015 | 15 | 990 | 500 | 4120 | 10 | 1 | 2900786 | 164 | -11.48 | 5.42 | 12 | 0.81 | -494.00 | 1047.00 | 9170 | 20230926 | -38.17 | 4760 | 20230622 | 19.12 | 8000 | -29.12 | 20240102 | 5670 | 0.00 | 20240105 | 9170 | -38.17 | 20230926 | 4760 | 19.12 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240105 | 110957 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | -990 | 4 | -14.86 | 132263890 | 23326 | 600.57 | 5670 | 6490 | 5670 | 7650 | 5670 | 6660 | 5670.23 | 0.00 | 0 | 0 | 8120 | 7390 | 6960 | 6230 | 5800 | 7175 | 6015 | 15 | 990 | 500 | 4120 | 10 | 1 | 2900786 | 164 | -11.48 | 5.42 | 12 | 0.80 | -494.00 | 1047.00 | 9170 | 20230926 | -38.17 | 4760 | 20230622 | 19.12 | 8000 | -29.12 | 20240102 | 5670 | 0.00 | 20240105 | 9170 | -38.17 | 20230926 | 4760 | 19.12 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240105 | 101000 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | -990 | 4 | -14.86 | 120566680 | 21263 | 547.45 | 5670 | 6490 | 5670 | 7650 | 5670 | 6660 | 5670.26 | 0.00 | 0 | 0 | 8120 | 7390 | 6960 | 6230 | 5800 | 7175 | 6015 | 15 | 990 | 500 | 4120 | 10 | 1 | 2900786 | 164 | -11.48 | 5.42 | 12 | 0.73 | -494.00 | 1047.00 | 9170 | 20230926 | -38.17 | 4760 | 20230622 | 19.12 | 8000 | -29.12 | 20240102 | 5670 | 0.00 | 20240105 | 9170 | -38.17 | 20230926 | 4760 | 19.12 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240105 | 090957 | 57 | 100.00 | KONEX | N | N | N | N | N | 5670 | -990 | 4 | -14.86 | 44242070 | 7802 | 200.88 | 5670 | 6490 | 5670 | 7650 | 5670 | 6660 | 5670.61 | 0.00 | 0 | 0 | 8120 | 7390 | 6960 | 6230 | 5800 | 7175 | 6015 | 15 | 990 | 500 | 4120 | 10 | 1 | 2900786 | 164 | -11.48 | 5.42 | 12 | 0.27 | -494.00 | 1047.00 | 9170 | 20230926 | -38.17 | 4760 | 20230622 | 19.12 | 8000 | -29.12 | 20240102 | 5670 | 0.00 | 20240105 | 9170 | -38.17 | 20230926 | 4760 | 19.12 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240104 | 160954 | 57 | 100.00 | KONEX | N | N | N | N | N | 6660 | -1020 | 5 | -13.28 | 26864090 | 3884 | 17.15 | 7690 | 7690 | 6530 | 8830 | 6530 | 7680 | 6916.67 | 0.00 | 0 | 0 | 8080 | 7880 | 7780 | 7580 | 7480 | 7830 | 7530 | 15 | 1150 | 500 | 4760 | 10 | 1 | 2900786 | 193 | -13.48 | 6.36 | 12 | 0.13 | -494.00 | 1047.00 | 9170 | 20230926 | -27.37 | 4760 | 20230622 | 39.92 | 8000 | -16.75 | 20240102 | 6530 | 1.99 | 20240104 | 9170 | -27.37 | 20230926 | 4760 | 39.92 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240104 | 150956 | 57 | 100.00 | KONEX | N | N | N | N | N | 7650 | -30 | 5 | -0.39 | 2101620 | 274 | 1.21 | 7690 | 7690 | 7510 | 8830 | 6530 | 7680 | 7670.15 | 0.00 | 0 | 0 | 8080 | 7880 | 7780 | 7580 | 7480 | 7830 | 7530 | 15 | 1150 | 500 | 4760 | 10 | 1 | 2900786 | 222 | -15.49 | 7.31 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -16.58 | 4760 | 20230622 | 60.71 | 8000 | -4.38 | 20240102 | 7510 | 1.86 | 20240104 | 9170 | -16.58 | 20230926 | 4760 | 60.71 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240104 | 140957 | 57 | 100.00 | KONEX | N | N | N | N | N | 7690 | 10 | 2 | 0.13 | 1199440 | 156 | 0.69 | 7690 | 7690 | 7680 | 8830 | 6530 | 7680 | 7688.72 | 0.00 | 0 | 0 | 8080 | 7880 | 7780 | 7580 | 7480 | 7830 | 7530 | 15 | 1150 | 500 | 4760 | 10 | 1 | 2900786 | 223 | -15.57 | 7.34 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -16.14 | 4760 | 20230622 | 61.55 | 8000 | -3.88 | 20240102 | 7580 | 1.45 | 20240102 | 9170 | -16.14 | 20230926 | 4760 | 61.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240104 | 130956 | 57 | 100.00 | KONEX | N | N | N | N | N | 7690 | 10 | 2 | 0.13 | 922800 | 120 | 0.53 | 7690 | 7690 | 7690 | 8830 | 6530 | 7680 | 7690.00 | 0.00 | 0 | 0 | 8080 | 7880 | 7780 | 7580 | 7480 | 7830 | 7530 | 15 | 1150 | 500 | 4760 | 10 | 1 | 2900786 | 223 | -15.57 | 7.34 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -16.14 | 4760 | 20230622 | 61.55 | 8000 | -3.88 | 20240102 | 7580 | 1.45 | 20240102 | 9170 | -16.14 | 20230926 | 4760 | 61.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240104 | 120954 | 57 | 100.00 | KONEX | N | N | N | N | N | 7690 | 10 | 2 | 0.13 | 922800 | 120 | 0.53 | 7690 | 7690 | 7690 | 8830 | 6530 | 7680 | 7690.00 | 0.00 | 0 | 0 | 8080 | 7880 | 7780 | 7580 | 7480 | 7830 | 7530 | 15 | 1150 | 500 | 4760 | 10 | 1 | 2900786 | 223 | -15.57 | 7.34 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -16.14 | 4760 | 20230622 | 61.55 | 8000 | -3.88 | 20240102 | 7580 | 1.45 | 20240102 | 9170 | -16.14 | 20230926 | 4760 | 61.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240104 | 110954 | 57 | 100.00 | KONEX | N | N | N | N | N | 7690 | 10 | 2 | 0.13 | 922800 | 120 | 0.53 | 7690 | 7690 | 7690 | 8830 | 6530 | 7680 | 7690.00 | 0.00 | 0 | 0 | 8080 | 7880 | 7780 | 7580 | 7480 | 7830 | 7530 | 15 | 1150 | 500 | 4760 | 10 | 1 | 2900786 | 223 | -15.57 | 7.34 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -16.14 | 4760 | 20230622 | 61.55 | 8000 | -3.88 | 20240102 | 7580 | 1.45 | 20240102 | 9170 | -16.14 | 20230926 | 4760 | 61.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240104 | 100953 | 57 | 100.00 | KONEX | N | N | N | N | N | 7680 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8830 | 6530 | 7680 | 0.00 | 0.00 | 0 | 0 | 8080 | 7880 | 7780 | 7580 | 7480 | 7830 | 7530 | 15 | 1150 | 500 | 4760 | 10 | 1 | 2900786 | 223 | -15.55 | 7.34 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -16.25 | 4760 | 20230622 | 61.34 | 8000 | -4.00 | 20240102 | 7580 | 1.32 | 20240102 | 9170 | -16.25 | 20230926 | 4760 | 61.34 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240104 | 090957 | 57 | 100.00 | KONEX | N | N | N | N | N | 7680 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8830 | 6530 | 7680 | 0.00 | 0.00 | 0 | 0 | 8080 | 7880 | 7780 | 7580 | 7480 | 7830 | 7530 | 15 | 1150 | 500 | 4760 | 10 | 1 | 2900786 | 223 | -15.55 | 7.34 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -16.25 | 4760 | 20230622 | 61.34 | 8000 | -4.00 | 20240102 | 7580 | 1.32 | 20240102 | 9170 | -16.25 | 20230926 | 4760 | 61.34 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240103 | 160953 | 57 | 100.00 | KONEX | N | N | N | N | N | 7680 | -270 | 5 | -3.40 | 177356120 | 22646 | 266.83 | 7920 | 7980 | 7680 | 9140 | 6760 | 7950 | 7831.68 | 0.00 | 0 | 0 | 8263 | 8106 | 7843 | 7686 | 7423 | 8185 | 7765 | 15 | 1190 | 500 | 4920 | 10 | 1 | 2900786 | 223 | -15.55 | 7.34 | 12 | 0.78 | -494.00 | 1047.00 | 9170 | 20230926 | -16.25 | 4760 | 20230622 | 61.34 | 8000 | -4.00 | 20240102 | 7580 | 1.32 | 20240102 | 9170 | -16.25 | 20230926 | 4760 | 61.34 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240103 | 150950 | 57 | 100.00 | KONEX | N | N | N | N | N | 7700 | -250 | 5 | -3.14 | 161551120 | 20596 | 242.68 | 7920 | 7980 | 7700 | 9140 | 6760 | 7950 | 7843.81 | 0.00 | 0 | 0 | 8263 | 8106 | 7843 | 7686 | 7423 | 8185 | 7765 | 15 | 1190 | 500 | 4920 | 10 | 1 | 2900786 | 223 | -15.59 | 7.35 | 12 | 0.71 | -494.00 | 1047.00 | 9170 | 20230926 | -16.03 | 4760 | 20230622 | 61.76 | 8000 | -3.75 | 20240102 | 7580 | 1.58 | 20240102 | 9170 | -16.03 | 20230926 | 4760 | 61.76 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240103 | 140948 | 57 | 100.00 | KONEX | N | N | N | N | N | 7720 | -230 | 5 | -2.89 | 158086640 | 20147 | 237.39 | 7920 | 7980 | 7700 | 9140 | 6760 | 7950 | 7846.66 | 0.00 | 0 | 0 | 8263 | 8106 | 7843 | 7686 | 7423 | 8185 | 7765 | 15 | 1190 | 500 | 4920 | 10 | 1 | 2900786 | 224 | -15.63 | 7.37 | 12 | 0.69 | -494.00 | 1047.00 | 9170 | 20230926 | -15.81 | 4760 | 20230622 | 62.18 | 8000 | -3.50 | 20240102 | 7580 | 1.85 | 20240102 | 9170 | -15.81 | 20230926 | 4760 | 62.18 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240103 | 130950 | 57 | 100.00 | KONEX | N | N | N | N | N | 7820 | -130 | 5 | -1.64 | 114065800 | 14466 | 170.45 | 7920 | 7980 | 7800 | 9140 | 6760 | 7950 | 7885.10 | 0.00 | 0 | 0 | 8263 | 8106 | 7843 | 7686 | 7423 | 8185 | 7765 | 15 | 1190 | 500 | 4920 | 10 | 1 | 2900786 | 227 | -15.83 | 7.47 | 12 | 0.50 | -494.00 | 1047.00 | 9170 | 20230926 | -14.72 | 4760 | 20230622 | 64.29 | 8000 | -2.25 | 20240102 | 7580 | 3.17 | 20240102 | 9170 | -14.72 | 20230926 | 4760 | 64.29 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240103 | 120954 | 57 | 100.00 | KONEX | N | N | N | N | N | 7820 | -130 | 5 | -1.64 | 114065800 | 14466 | 170.45 | 7920 | 7980 | 7800 | 9140 | 6760 | 7950 | 7885.10 | 0.00 | 0 | 0 | 8263 | 8106 | 7843 | 7686 | 7423 | 8185 | 7765 | 15 | 1190 | 500 | 4920 | 10 | 1 | 2900786 | 227 | -15.83 | 7.47 | 12 | 0.50 | -494.00 | 1047.00 | 9170 | 20230926 | -14.72 | 4760 | 20230622 | 64.29 | 8000 | -2.25 | 20240102 | 7580 | 3.17 | 20240102 | 9170 | -14.72 | 20230926 | 4760 | 64.29 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240103 | 110949 | 57 | 100.00 | KONEX | N | N | N | N | N | 7900 | -50 | 5 | -0.63 | 34131220 | 4310 | 50.78 | 7920 | 7980 | 7900 | 9140 | 6760 | 7950 | 7919.08 | 0.00 | 0 | 0 | 8263 | 8106 | 7843 | 7686 | 7423 | 8185 | 7765 | 15 | 1190 | 500 | 4920 | 10 | 1 | 2900786 | 229 | -15.99 | 7.55 | 12 | 0.15 | -494.00 | 1047.00 | 9170 | 20230926 | -13.85 | 4760 | 20230622 | 65.97 | 8000 | -1.25 | 20240102 | 7580 | 4.22 | 20240102 | 9170 | -13.85 | 20230926 | 4760 | 65.97 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240103 | 100950 | 57 | 100.00 | KONEX | N | N | N | N | N | 7940 | -10 | 5 | -0.13 | 3289850 | 415 | 4.89 | 7920 | 7940 | 7920 | 9140 | 6760 | 7950 | 7927.35 | 0.00 | 0 | 0 | 8263 | 8106 | 7843 | 7686 | 7423 | 8185 | 7765 | 15 | 1190 | 500 | 4920 | 10 | 1 | 2900786 | 230 | -16.07 | 7.58 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -13.41 | 4760 | 20230622 | 66.81 | 8000 | -0.75 | 20240102 | 7580 | 4.75 | 20240102 | 9170 | -13.41 | 20230926 | 4760 | 66.81 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240103 | 090950 | 57 | 100.00 | KONEX | N | N | N | N | N | 7950 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 9140 | 6760 | 7950 | 0.00 | 0.00 | 0 | 0 | 8263 | 8106 | 7843 | 7686 | 7423 | 8185 | 7765 | 15 | 1190 | 500 | 4920 | 10 | 1 | 2900786 | 231 | -16.09 | 7.59 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -13.30 | 4760 | 20230622 | 67.02 | 8000 | -0.62 | 20240102 | 7580 | 4.88 | 20240102 | 9170 | -13.30 | 20230926 | 4760 | 67.02 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240102 | 160947 | 57 | 100.00 | KONEX | N | N | N | N | N | 7950 | 370 | 2 | 4.88 | 66636850 | 8487 | 1142.26 | 7580 | 8000 | 7580 | 8710 | 6450 | 7580 | 7851.64 | 0.00 | 0 | 0 | 7660 | 7620 | 7560 | 7520 | 7460 | 7640 | 7540 | 15 | 1130 | 500 | 4690 | 10 | 1 | 2900786 | 231 | -16.09 | 7.59 | 12 | 0.29 | -494.00 | 1047.00 | 9170 | 20230926 | -13.30 | 4760 | 20230622 | 67.02 | 8000 | -0.62 | 20240102 | 7580 | 4.88 | 20240102 | 9170 | -13.30 | 20230926 | 4760 | 67.02 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240102 | 150947 | 57 | 100.00 | KONEX | N | N | N | N | N | 7950 | 370 | 2 | 4.88 | 66636850 | 8487 | 1142.26 | 7580 | 8000 | 7580 | 8710 | 6450 | 7580 | 7851.64 | 0.00 | 0 | 0 | 7660 | 7620 | 7560 | 7520 | 7460 | 7640 | 7540 | 15 | 1130 | 500 | 4690 | 10 | 1 | 2900786 | 231 | -16.09 | 7.59 | 12 | 0.29 | -494.00 | 1047.00 | 9170 | 20230926 | -13.30 | 4760 | 20230622 | 67.02 | 8000 | -0.62 | 20240102 | 7580 | 4.88 | 20240102 | 9170 | -13.30 | 20230926 | 4760 | 67.02 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240102 | 140948 | 57 | 100.00 | KONEX | N | N | N | N | N | 7970 | 390 | 2 | 5.15 | 49572080 | 6305 | 848.59 | 7580 | 8000 | 7580 | 8710 | 6450 | 7580 | 7862.34 | 0.00 | 0 | 0 | 7660 | 7620 | 7560 | 7520 | 7460 | 7640 | 7540 | 15 | 1130 | 500 | 4690 | 10 | 1 | 2900786 | 231 | -16.13 | 7.61 | 12 | 0.22 | -494.00 | 1047.00 | 9170 | 20230926 | -13.09 | 4760 | 20230622 | 67.44 | 8000 | -0.38 | 20240102 | 7580 | 5.15 | 20240102 | 9170 | -13.09 | 20230926 | 4760 | 67.44 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240102 | 130942 | 57 | 100.00 | KONEX | N | N | N | N | N | 7990 | 410 | 2 | 5.41 | 38310710 | 4879 | 656.66 | 7580 | 8000 | 7580 | 8710 | 6450 | 7580 | 7852.16 | 0.00 | 0 | 0 | 7660 | 7620 | 7560 | 7520 | 7460 | 7640 | 7540 | 15 | 1130 | 500 | 4690 | 10 | 1 | 2900786 | 232 | -16.17 | 7.63 | 12 | 0.17 | -494.00 | 1047.00 | 9170 | 20230926 | -12.87 | 4760 | 20230622 | 67.86 | 8000 | -0.12 | 20240102 | 7580 | 5.41 | 20240102 | 9170 | -12.87 | 20230926 | 4760 | 67.86 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240102 | 120941 | 57 | 100.00 | KONEX | N | N | N | N | N | 7810 | 230 | 2 | 3.03 | 24081210 | 3069 | 413.06 | 7580 | 8000 | 7580 | 8710 | 6450 | 7580 | 7846.60 | 0.00 | 0 | 0 | 7660 | 7620 | 7560 | 7520 | 7460 | 7640 | 7540 | 15 | 1130 | 500 | 4690 | 10 | 1 | 2900786 | 227 | -15.81 | 7.46 | 12 | 0.11 | -494.00 | 1047.00 | 9170 | 20230926 | -14.83 | 4760 | 20230622 | 64.08 | 8000 | -2.38 | 20240102 | 7580 | 3.03 | 20240102 | 9170 | -14.83 | 20230926 | 4760 | 64.08 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240102 | 110941 | 57 | 100.00 | KONEX | N | N | N | N | N | 7690 | 110 | 2 | 1.45 | 2989350 | 392 | 52.76 | 7580 | 7690 | 7580 | 8710 | 6450 | 7580 | 7625.89 | 0.00 | 0 | 0 | 7660 | 7620 | 7560 | 7520 | 7460 | 7640 | 7540 | 15 | 1130 | 500 | 4690 | 10 | 1 | 2900786 | 223 | -15.57 | 7.34 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -16.14 | 4760 | 20230622 | 61.55 | 7690 | 0.00 | 20240102 | 7580 | 1.45 | 20240102 | 9170 | -16.14 | 20230926 | 4760 | 61.55 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240102 | 100933 | 57 | 100.00 | KONEX | N | N | N | N | N | 7580 | 0 | 3 | 0.00 | 1652440 | 218 | 29.34 | 7580 | 7580 | 7580 | 8710 | 6450 | 7580 | 7580.00 | 0.00 | 0 | 0 | 7660 | 7620 | 7560 | 7520 | 7460 | 7640 | 7540 | 15 | 1130 | 500 | 4690 | 10 | 1 | 2900786 | 220 | -15.34 | 7.24 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -17.34 | 4760 | 20230622 | 59.24 | 7580 | 0.00 | 20240102 | 7580 | 0.00 | 20240102 | 9170 | -17.34 | 20230926 | 4760 | 59.24 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240102 | 090921 | 57 | 100.00 | KONEX | N | N | N | N | N | 7580 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 8710 | 6450 | 7580 | 0.00 | 0.00 | 0 | 0 | 7660 | 7620 | 7560 | 7520 | 7460 | 7640 | 7540 | 15 | 1130 | 500 | 4690 | 10 | 1 | 2900786 | 220 | -15.34 | 7.24 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -17.34 | 4760 | 20230622 | 59.24 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 9170 | -17.34 | 20230926 | 4760 | 59.24 | 20230622 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N |