47 KiB
47 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240123 | 121007 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 0 | 3 | 0.00 | 5800 | 1 | 0.18 | 5800 | 5800 | 5800 | 6670 | 4930 | 5800 | 5800.00 | 16.68 | 0 | 0 | 5986 | 5892 | 5746 | 5652 | 5506 | 5820 | 5580 | 15 | 870 | 500 | 3590 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240123 | 111002 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 0 | 3 | 0.00 | 5800 | 1 | 0.18 | 5800 | 5800 | 5800 | 6670 | 4930 | 5800 | 5800.00 | 16.68 | 0 | 0 | 5986 | 5892 | 5746 | 5652 | 5506 | 5820 | 5580 | 15 | 870 | 500 | 3590 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240123 | 101003 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6670 | 4930 | 5800 | 0.00 | 16.68 | 0 | 0 | 5986 | 5892 | 5746 | 5652 | 5506 | 5820 | 5580 | 15 | 870 | 500 | 3590 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240123 | 091003 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6670 | 4930 | 5800 | 0.00 | 16.68 | 0 | 0 | 5986 | 5892 | 5746 | 5652 | 5506 | 5820 | 5580 | 15 | 870 | 500 | 3590 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240119 | 160956 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | -60 | 5 | -1.03 | 884120 | 164 | 24.33 | 5400 | 5800 | 5270 | 6720 | 4980 | 5850 | 5390.98 | 16.68 | 0 | 0 | 6496 | 6172 | 5636 | 5312 | 4776 | 5905 | 5045 | 15 | 870 | 500 | 3620 | 10 | 1 | 3039890 | 176 | -10.80 | -6.48 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -28.07 | 3515 | 20230131 | 64.72 | 6090 | -4.93 | 20240102 | 5050 | 14.65 | 20240108 | 8050 | -28.07 | 20230707 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240119 | 150959 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | -60 | 5 | -1.03 | 884120 | 164 | 24.33 | 5400 | 5800 | 5270 | 6720 | 4980 | 5850 | 5390.98 | 16.68 | 0 | 0 | 6496 | 6172 | 5636 | 5312 | 4776 | 5905 | 5045 | 15 | 870 | 500 | 3620 | 10 | 1 | 3039890 | 176 | -10.80 | -6.48 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -28.07 | 3515 | 20230131 | 64.72 | 6090 | -4.93 | 20240102 | 5050 | 14.65 | 20240108 | 8050 | -28.07 | 20230707 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240119 | 140957 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | -60 | 5 | -1.03 | 822330 | 153 | 22.70 | 5400 | 5800 | 5270 | 6720 | 4980 | 5850 | 5374.71 | 16.68 | 0 | 0 | 6496 | 6172 | 5636 | 5312 | 4776 | 5905 | 5045 | 15 | 870 | 500 | 3620 | 10 | 1 | 3039890 | 176 | -10.80 | -6.48 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -28.07 | 3515 | 20230131 | 64.72 | 6090 | -4.93 | 20240102 | 5050 | 14.65 | 20240108 | 8050 | -28.07 | 20230707 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240119 | 130958 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -50 | 5 | -0.85 | 121600 | 22 | 3.26 | 5400 | 5800 | 5400 | 6720 | 4980 | 5850 | 5527.27 | 16.68 | 0 | 0 | 6496 | 6172 | 5636 | 5312 | 4776 | 5905 | 5045 | 15 | 870 | 500 | 3620 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240119 | 121002 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -50 | 5 | -0.85 | 115800 | 21 | 3.12 | 5400 | 5800 | 5400 | 6720 | 4980 | 5850 | 5514.29 | 16.68 | 0 | 0 | 6496 | 6172 | 5636 | 5312 | 4776 | 5905 | 5045 | 15 | 870 | 500 | 3620 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240119 | 111000 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -50 | 5 | -0.85 | 115800 | 21 | 3.12 | 5400 | 5800 | 5400 | 6720 | 4980 | 5850 | 5514.29 | 16.68 | 0 | 0 | 6496 | 6172 | 5636 | 5312 | 4776 | 5905 | 5045 | 15 | 870 | 500 | 3620 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240119 | 101005 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -50 | 5 | -0.85 | 115800 | 21 | 3.12 | 5400 | 5800 | 5400 | 6720 | 4980 | 5850 | 5514.29 | 16.68 | 0 | 0 | 6496 | 6172 | 5636 | 5312 | 4776 | 5905 | 5045 | 15 | 870 | 500 | 3620 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240119 | 090959 | 57 | 100.00 | KONEX | N | N | N | N | N | 5400 | -450 | 5 | -7.69 | 54000 | 10 | 1.48 | 5400 | 5400 | 5400 | 6720 | 4980 | 5850 | 5400.00 | 16.68 | 0 | 0 | 6496 | 6172 | 5636 | 5312 | 4776 | 5905 | 5045 | 15 | 870 | 500 | 3620 | 10 | 1 | 3039890 | 164 | -10.07 | -6.04 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -32.92 | 3515 | 20230131 | 53.63 | 6090 | -11.33 | 20240102 | 5050 | 6.93 | 20240108 | 8050 | -32.92 | 20230707 | 3515 | 53.63 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240118 | 160956 | 57 | 100.00 | KONEX | N | N | N | N | N | 5850 | 100 | 2 | 1.74 | 3645990 | 674 | 1005.97 | 5960 | 5960 | 5100 | 6610 | 4890 | 5750 | 5409.48 | 16.68 | 0 | 0 | 6016 | 5882 | 5816 | 5682 | 5616 | 5850 | 5650 | 15 | 860 | 500 | 3560 | 10 | 1 | 3039890 | 178 | -10.91 | -6.54 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -27.33 | 3515 | 20230131 | 66.43 | 6090 | -3.94 | 20240102 | 5050 | 15.84 | 20240108 | 8050 | -27.33 | 20230707 | 3515 | 66.43 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240118 | 150957 | 57 | 100.00 | KONEX | N | N | N | N | N | 5850 | 100 | 2 | 1.74 | 3645990 | 674 | 1005.97 | 5960 | 5960 | 5100 | 6610 | 4890 | 5750 | 5409.48 | 16.68 | 0 | 0 | 6016 | 5882 | 5816 | 5682 | 5616 | 5850 | 5650 | 15 | 860 | 500 | 3560 | 10 | 1 | 3039890 | 178 | -10.91 | -6.54 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -27.33 | 3515 | 20230131 | 66.43 | 6090 | -3.94 | 20240102 | 5050 | 15.84 | 20240108 | 8050 | -27.33 | 20230707 | 3515 | 66.43 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240118 | 140957 | 57 | 100.00 | KONEX | N | N | N | N | N | 5850 | 100 | 2 | 1.74 | 3645990 | 674 | 1005.97 | 5960 | 5960 | 5100 | 6610 | 4890 | 5750 | 5409.48 | 16.68 | 0 | 0 | 6016 | 5882 | 5816 | 5682 | 5616 | 5850 | 5650 | 15 | 860 | 500 | 3560 | 10 | 1 | 3039890 | 178 | -10.91 | -6.54 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -27.33 | 3515 | 20230131 | 66.43 | 6090 | -3.94 | 20240102 | 5050 | 15.84 | 20240108 | 8050 | -27.33 | 20230707 | 3515 | 66.43 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240118 | 130955 | 57 | 100.00 | KONEX | N | N | N | N | N | 5850 | 100 | 2 | 1.74 | 3645990 | 674 | 1005.97 | 5960 | 5960 | 5100 | 6610 | 4890 | 5750 | 5409.48 | 16.68 | 0 | 0 | 6016 | 5882 | 5816 | 5682 | 5616 | 5850 | 5650 | 15 | 860 | 500 | 3560 | 10 | 1 | 3039890 | 178 | -10.91 | -6.54 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -27.33 | 3515 | 20230131 | 66.43 | 6090 | -3.94 | 20240102 | 5050 | 15.84 | 20240108 | 8050 | -27.33 | 20230707 | 3515 | 66.43 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240118 | 120958 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 200 | 2 | 3.48 | 3634290 | 672 | 1002.99 | 5960 | 5960 | 5100 | 6610 | 4890 | 5750 | 5408.17 | 16.68 | 0 | 0 | 6016 | 5882 | 5816 | 5682 | 5616 | 5850 | 5650 | 15 | 860 | 500 | 3560 | 10 | 1 | 3039890 | 181 | -11.10 | -6.66 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -26.09 | 3515 | 20230131 | 69.27 | 6090 | -2.30 | 20240102 | 5050 | 17.82 | 20240108 | 8050 | -26.09 | 20230707 | 3515 | 69.27 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240118 | 110958 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | 190 | 2 | 3.30 | 2644590 | 504 | 752.24 | 5960 | 5960 | 5100 | 6610 | 4890 | 5750 | 5247.20 | 16.68 | 0 | 0 | 6016 | 5882 | 5816 | 5682 | 5616 | 5850 | 5650 | 15 | 860 | 500 | 3560 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5050 | 17.62 | 20240108 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240118 | 100954 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | 190 | 2 | 3.30 | 2644590 | 504 | 752.24 | 5960 | 5960 | 5100 | 6610 | 4890 | 5750 | 5247.20 | 16.68 | 0 | 0 | 6016 | 5882 | 5816 | 5682 | 5616 | 5850 | 5650 | 15 | 860 | 500 | 3560 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5050 | 17.62 | 20240108 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240118 | 090955 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 200 | 2 | 3.48 | 2632710 | 502 | 749.25 | 5960 | 5960 | 5100 | 6610 | 4890 | 5750 | 5244.44 | 16.68 | 0 | 0 | 6016 | 5882 | 5816 | 5682 | 5616 | 5850 | 5650 | 15 | 860 | 500 | 3560 | 10 | 1 | 3039890 | 181 | -11.10 | -6.66 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -26.09 | 3515 | 20230131 | 69.27 | 6090 | -2.30 | 20240102 | 5050 | 17.82 | 20240108 | 8050 | -26.09 | 20230707 | 3515 | 69.27 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240117 | 160953 | 57 | 100.00 | KONEX | N | N | N | N | N | 5750 | 30 | 2 | 0.52 | 390640 | 67 | 14.63 | 5950 | 5950 | 5750 | 6570 | 4870 | 5720 | 5830.45 | 16.68 | 0 | 0 | 6040 | 5880 | 5800 | 5640 | 5560 | 5840 | 5600 | 15 | 850 | 500 | 3540 | 10 | 1 | 3039890 | 175 | -10.73 | -6.43 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.57 | 3515 | 20230131 | 63.58 | 6090 | -5.58 | 20240102 | 5050 | 13.86 | 20240108 | 8050 | -28.57 | 20230707 | 3515 | 63.58 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240117 | 150956 | 57 | 100.00 | KONEX | N | N | N | N | N | 5850 | 130 | 2 | 2.27 | 304390 | 52 | 11.35 | 5950 | 5950 | 5850 | 6570 | 4870 | 5720 | 5853.65 | 16.68 | 0 | 0 | 6040 | 5880 | 5800 | 5640 | 5560 | 5840 | 5600 | 15 | 850 | 500 | 3540 | 10 | 1 | 3039890 | 178 | -10.91 | -6.54 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.33 | 3515 | 20230131 | 66.43 | 6090 | -3.94 | 20240102 | 5050 | 15.84 | 20240108 | 8050 | -27.33 | 20230707 | 3515 | 66.43 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240117 | 140953 | 57 | 100.00 | KONEX | N | N | N | N | N | 5850 | 130 | 2 | 2.27 | 304390 | 52 | 11.35 | 5950 | 5950 | 5850 | 6570 | 4870 | 5720 | 5853.65 | 16.68 | 0 | 0 | 6040 | 5880 | 5800 | 5640 | 5560 | 5840 | 5600 | 15 | 850 | 500 | 3540 | 10 | 1 | 3039890 | 178 | -10.91 | -6.54 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.33 | 3515 | 20230131 | 66.43 | 6090 | -3.94 | 20240102 | 5050 | 15.84 | 20240108 | 8050 | -27.33 | 20230707 | 3515 | 66.43 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240117 | 130952 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | 220 | 2 | 3.85 | 11890 | 2 | 0.44 | 5950 | 5950 | 5940 | 6570 | 4870 | 5720 | 5945.00 | 16.68 | 0 | 0 | 6040 | 5880 | 5800 | 5640 | 5560 | 5840 | 5600 | 15 | 850 | 500 | 3540 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5050 | 17.62 | 20240108 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240117 | 120956 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | 220 | 2 | 3.85 | 11890 | 2 | 0.44 | 5950 | 5950 | 5940 | 6570 | 4870 | 5720 | 5945.00 | 16.68 | 0 | 0 | 6040 | 5880 | 5800 | 5640 | 5560 | 5840 | 5600 | 15 | 850 | 500 | 3540 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5050 | 17.62 | 20240108 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240117 | 110956 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | 220 | 2 | 3.85 | 11890 | 2 | 0.44 | 5950 | 5950 | 5940 | 6570 | 4870 | 5720 | 5945.00 | 16.68 | 0 | 0 | 6040 | 5880 | 5800 | 5640 | 5560 | 5840 | 5600 | 15 | 850 | 500 | 3540 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5050 | 17.62 | 20240108 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240117 | 100952 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | 220 | 2 | 3.85 | 11890 | 2 | 0.44 | 5950 | 5950 | 5940 | 6570 | 4870 | 5720 | 5945.00 | 16.68 | 0 | 0 | 6040 | 5880 | 5800 | 5640 | 5560 | 5840 | 5600 | 15 | 850 | 500 | 3540 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5050 | 17.62 | 20240108 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240117 | 090956 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 230 | 2 | 4.02 | 5950 | 1 | 0.22 | 5950 | 5950 | 5950 | 6570 | 4870 | 5720 | 5950.00 | 16.68 | 0 | 0 | 6040 | 5880 | 5800 | 5640 | 5560 | 5840 | 5600 | 15 | 850 | 500 | 3540 | 10 | 1 | 3039890 | 181 | -11.10 | -6.66 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.09 | 3515 | 20230131 | 69.27 | 6090 | -2.30 | 20240102 | 5050 | 17.82 | 20240108 | 8050 | -26.09 | 20230707 | 3515 | 69.27 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240116 | 160951 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | -10 | 5 | -0.17 | 2633530 | 458 | 369.35 | 5730 | 5960 | 5720 | 6580 | 4880 | 5730 | 5750.07 | 16.68 | 0 | 0 | 5823 | 5776 | 5753 | 5706 | 5683 | 5765 | 5695 | 15 | 850 | 500 | 3550 | 10 | 1 | 3039890 | 174 | -10.67 | -6.40 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.94 | 3515 | 20230131 | 62.73 | 6090 | -6.08 | 20240102 | 5050 | 13.27 | 20240108 | 8050 | -28.94 | 20230707 | 3515 | 62.73 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240116 | 150949 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | -10 | 5 | -0.17 | 2633530 | 458 | 369.35 | 5730 | 5960 | 5720 | 6580 | 4880 | 5730 | 5750.07 | 16.68 | 0 | 0 | 5823 | 5776 | 5753 | 5706 | 5683 | 5765 | 5695 | 15 | 850 | 500 | 3550 | 10 | 1 | 3039890 | 174 | -10.67 | -6.40 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.94 | 3515 | 20230131 | 62.73 | 6090 | -6.08 | 20240102 | 5050 | 13.27 | 20240108 | 8050 | -28.94 | 20230707 | 3515 | 62.73 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240116 | 140952 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | -10 | 5 | -0.17 | 629220 | 110 | 88.71 | 5730 | 5730 | 5720 | 6580 | 4880 | 5730 | 5720.18 | 16.68 | 0 | 0 | 5823 | 5776 | 5753 | 5706 | 5683 | 5765 | 5695 | 15 | 850 | 500 | 3550 | 10 | 1 | 3039890 | 174 | -10.67 | -6.40 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.94 | 3515 | 20230131 | 62.73 | 6090 | -6.08 | 20240102 | 5050 | 13.27 | 20240108 | 8050 | -28.94 | 20230707 | 3515 | 62.73 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240116 | 130954 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | -10 | 5 | -0.17 | 629220 | 110 | 88.71 | 5730 | 5730 | 5720 | 6580 | 4880 | 5730 | 5720.18 | 16.68 | 0 | 0 | 5823 | 5776 | 5753 | 5706 | 5683 | 5765 | 5695 | 15 | 850 | 500 | 3550 | 10 | 1 | 3039890 | 174 | -10.67 | -6.40 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.94 | 3515 | 20230131 | 62.73 | 6090 | -6.08 | 20240102 | 5050 | 13.27 | 20240108 | 8050 | -28.94 | 20230707 | 3515 | 62.73 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240116 | 120951 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 0 | 3 | 0.00 | 11460 | 2 | 1.61 | 5730 | 5730 | 5730 | 6580 | 4880 | 5730 | 5730.00 | 16.68 | 0 | 0 | 5823 | 5776 | 5753 | 5706 | 5683 | 5765 | 5695 | 15 | 850 | 500 | 3550 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240116 | 110950 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 0 | 3 | 0.00 | 11460 | 2 | 1.61 | 5730 | 5730 | 5730 | 6580 | 4880 | 5730 | 5730.00 | 16.68 | 0 | 0 | 5823 | 5776 | 5753 | 5706 | 5683 | 5765 | 5695 | 15 | 850 | 500 | 3550 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240116 | 100949 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 0 | 3 | 0.00 | 11460 | 2 | 1.61 | 5730 | 5730 | 5730 | 6580 | 4880 | 5730 | 5730.00 | 16.68 | 0 | 0 | 5823 | 5776 | 5753 | 5706 | 5683 | 5765 | 5695 | 15 | 850 | 500 | 3550 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240116 | 090948 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 0 | 3 | 0.00 | 5730 | 1 | 0.81 | 5730 | 5730 | 5730 | 6580 | 4880 | 5730 | 5730.00 | 16.68 | 0 | 0 | 5823 | 5776 | 5753 | 5706 | 5683 | 5765 | 5695 | 15 | 850 | 500 | 3550 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240115 | 160948 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 30 | 2 | 0.53 | 715430 | 124 | 4133.33 | 5800 | 5800 | 5730 | 6550 | 4850 | 5700 | 5769.60 | 16.68 | 0 | 0 | 5833 | 5766 | 5733 | 5666 | 5633 | 5750 | 5650 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240115 | 150949 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 30 | 2 | 0.53 | 715430 | 124 | 4133.33 | 5800 | 5800 | 5730 | 6550 | 4850 | 5700 | 5769.60 | 16.68 | 0 | 0 | 5833 | 5766 | 5733 | 5666 | 5633 | 5750 | 5650 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240115 | 140948 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 30 | 2 | 0.53 | 715430 | 124 | 4133.33 | 5800 | 5800 | 5730 | 6550 | 4850 | 5700 | 5769.60 | 16.68 | 0 | 0 | 5833 | 5766 | 5733 | 5666 | 5633 | 5750 | 5650 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240115 | 130946 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 30 | 2 | 0.53 | 715430 | 124 | 4133.33 | 5800 | 5800 | 5730 | 6550 | 4850 | 5700 | 5769.60 | 16.68 | 0 | 0 | 5833 | 5766 | 5733 | 5666 | 5633 | 5750 | 5650 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240115 | 120948 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 30 | 2 | 0.53 | 715430 | 124 | 4133.33 | 5800 | 5800 | 5730 | 6550 | 4850 | 5700 | 5769.60 | 16.68 | 0 | 0 | 5833 | 5766 | 5733 | 5666 | 5633 | 5750 | 5650 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240115 | 110947 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | 30 | 2 | 0.53 | 715430 | 124 | 4133.33 | 5800 | 5800 | 5730 | 6550 | 4850 | 5700 | 5769.60 | 16.68 | 0 | 0 | 5833 | 5766 | 5733 | 5666 | 5633 | 5750 | 5650 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240115 | 100944 | 57 | 100.00 | KONEX | N | N | N | N | N | 5770 | 70 | 2 | 1.23 | 703970 | 122 | 4066.67 | 5800 | 5800 | 5770 | 6550 | 4850 | 5700 | 5770.25 | 16.68 | 0 | 0 | 5833 | 5766 | 5733 | 5666 | 5633 | 5750 | 5650 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 175 | -10.76 | -6.45 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.32 | 3515 | 20230131 | 64.15 | 6090 | -5.25 | 20240102 | 5050 | 14.26 | 20240108 | 8050 | -28.32 | 20230707 | 3515 | 64.15 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240115 | 090946 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 100 | 2 | 1.75 | 5800 | 1 | 33.33 | 5800 | 5800 | 5800 | 6550 | 4850 | 5700 | 5800.00 | 16.68 | 0 | 0 | 5833 | 5766 | 5733 | 5666 | 5633 | 5750 | 5650 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240112 | 160958 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | -60 | 5 | -1.04 | 17260 | 3 | 0.51 | 5800 | 5800 | 5700 | 6620 | 4900 | 5760 | 5753.33 | 16.68 | 0 | 0 | 6220 | 5990 | 5700 | 5470 | 5180 | 5845 | 5325 | 15 | 860 | 500 | 3570 | 10 | 1 | 3039890 | 173 | -10.63 | -6.38 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -29.19 | 3515 | 20230131 | 62.16 | 6090 | -6.40 | 20240102 | 5050 | 12.87 | 20240108 | 8050 | -29.19 | 20230707 | 3515 | 62.16 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240112 | 150945 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 0 | 3 | 0.00 | 11560 | 2 | 0.34 | 5800 | 5800 | 5760 | 6620 | 4900 | 5760 | 5780.00 | 16.68 | 0 | 0 | 6220 | 5990 | 5700 | 5470 | 5180 | 5845 | 5325 | 15 | 860 | 500 | 3570 | 10 | 1 | 3039890 | 175 | -10.75 | -6.44 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.45 | 3515 | 20230131 | 63.87 | 6090 | -5.42 | 20240102 | 5050 | 14.06 | 20240108 | 8050 | -28.45 | 20230707 | 3515 | 63.87 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240112 | 140944 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 0 | 3 | 0.00 | 11560 | 2 | 0.34 | 5800 | 5800 | 5760 | 6620 | 4900 | 5760 | 5780.00 | 16.68 | 0 | 0 | 6220 | 5990 | 5700 | 5470 | 5180 | 5845 | 5325 | 15 | 860 | 500 | 3570 | 10 | 1 | 3039890 | 175 | -10.75 | -6.44 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.45 | 3515 | 20230131 | 63.87 | 6090 | -5.42 | 20240102 | 5050 | 14.06 | 20240108 | 8050 | -28.45 | 20230707 | 3515 | 63.87 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240112 | 130940 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 0 | 3 | 0.00 | 11560 | 2 | 0.34 | 5800 | 5800 | 5760 | 6620 | 4900 | 5760 | 5780.00 | 16.68 | 0 | 0 | 6220 | 5990 | 5700 | 5470 | 5180 | 5845 | 5325 | 15 | 860 | 500 | 3570 | 10 | 1 | 3039890 | 175 | -10.75 | -6.44 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.45 | 3515 | 20230131 | 63.87 | 6090 | -5.42 | 20240102 | 5050 | 14.06 | 20240108 | 8050 | -28.45 | 20230707 | 3515 | 63.87 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240112 | 120944 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 0 | 3 | 0.00 | 11560 | 2 | 0.34 | 5800 | 5800 | 5760 | 6620 | 4900 | 5760 | 5780.00 | 16.68 | 0 | 0 | 6220 | 5990 | 5700 | 5470 | 5180 | 5845 | 5325 | 15 | 860 | 500 | 3570 | 10 | 1 | 3039890 | 175 | -10.75 | -6.44 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.45 | 3515 | 20230131 | 63.87 | 6090 | -5.42 | 20240102 | 5050 | 14.06 | 20240108 | 8050 | -28.45 | 20230707 | 3515 | 63.87 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240112 | 110939 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 40 | 2 | 0.69 | 5800 | 1 | 0.17 | 5800 | 5800 | 5800 | 6620 | 4900 | 5760 | 5800.00 | 16.68 | 0 | 0 | 6220 | 5990 | 5700 | 5470 | 5180 | 5845 | 5325 | 15 | 860 | 500 | 3570 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240112 | 100939 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 40 | 2 | 0.69 | 5800 | 1 | 0.17 | 5800 | 5800 | 5800 | 6620 | 4900 | 5760 | 5800.00 | 16.68 | 0 | 0 | 6220 | 5990 | 5700 | 5470 | 5180 | 5845 | 5325 | 15 | 860 | 500 | 3570 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240112 | 090942 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 40 | 2 | 0.69 | 5800 | 1 | 0.17 | 5800 | 5800 | 5800 | 6620 | 4900 | 5760 | 5800.00 | 16.68 | 0 | 0 | 6220 | 5990 | 5700 | 5470 | 5180 | 5845 | 5325 | 15 | 860 | 500 | 3570 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240111 | 160935 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 20 | 2 | 0.35 | 3253380 | 586 | 94.36 | 5930 | 5930 | 5410 | 6600 | 4880 | 5740 | 5551.84 | 16.68 | 0 | 0 | 5980 | 5860 | 5680 | 5560 | 5380 | 5770 | 5470 | 15 | 860 | 500 | 3550 | 10 | 1 | 3039890 | 175 | -10.75 | -6.44 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.45 | 3515 | 20230131 | 63.87 | 6090 | -5.42 | 20240102 | 5050 | 14.06 | 20240108 | 8050 | -28.45 | 20230707 | 3515 | 63.87 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240111 | 150941 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 20 | 2 | 0.35 | 3253380 | 586 | 94.36 | 5930 | 5930 | 5410 | 6600 | 4880 | 5740 | 5551.84 | 16.68 | 0 | 0 | 5980 | 5860 | 5680 | 5560 | 5380 | 5770 | 5470 | 15 | 860 | 500 | 3550 | 10 | 1 | 3039890 | 175 | -10.75 | -6.44 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.45 | 3515 | 20230131 | 63.87 | 6090 | -5.42 | 20240102 | 5050 | 14.06 | 20240108 | 8050 | -28.45 | 20230707 | 3515 | 63.87 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240111 | 140939 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 20 | 2 | 0.35 | 3253380 | 586 | 94.36 | 5930 | 5930 | 5410 | 6600 | 4880 | 5740 | 5551.84 | 16.68 | 0 | 0 | 5980 | 5860 | 5680 | 5560 | 5380 | 5770 | 5470 | 15 | 860 | 500 | 3550 | 10 | 1 | 3039890 | 175 | -10.75 | -6.44 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.45 | 3515 | 20230131 | 63.87 | 6090 | -5.42 | 20240102 | 5050 | 14.06 | 20240108 | 8050 | -28.45 | 20230707 | 3515 | 63.87 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240111 | 130936 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 20 | 2 | 0.35 | 3253380 | 586 | 94.36 | 5930 | 5930 | 5410 | 6600 | 4880 | 5740 | 5551.84 | 16.68 | 0 | 0 | 5980 | 5860 | 5680 | 5560 | 5380 | 5770 | 5470 | 15 | 860 | 500 | 3550 | 10 | 1 | 3039890 | 175 | -10.75 | -6.44 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.45 | 3515 | 20230131 | 63.87 | 6090 | -5.42 | 20240102 | 5050 | 14.06 | 20240108 | 8050 | -28.45 | 20230707 | 3515 | 63.87 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240111 | 120937 | 57 | 100.00 | KONEX | N | N | N | N | N | 5760 | 20 | 2 | 0.35 | 3253380 | 586 | 94.36 | 5930 | 5930 | 5410 | 6600 | 4880 | 5740 | 5551.84 | 16.68 | 0 | 0 | 5980 | 5860 | 5680 | 5560 | 5380 | 5770 | 5470 | 15 | 860 | 500 | 3550 | 10 | 1 | 3039890 | 175 | -10.75 | -6.44 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.45 | 3515 | 20230131 | 63.87 | 6090 | -5.42 | 20240102 | 5050 | 14.06 | 20240108 | 8050 | -28.45 | 20230707 | 3515 | 63.87 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240111 | 110938 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | 50 | 2 | 0.87 | 904310 | 161 | 25.93 | 5930 | 5930 | 5600 | 6600 | 4880 | 5740 | 5616.83 | 16.68 | 0 | 0 | 5980 | 5860 | 5680 | 5560 | 5380 | 5770 | 5470 | 15 | 860 | 500 | 3550 | 10 | 1 | 3039890 | 176 | -10.80 | -6.48 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -28.07 | 3515 | 20230131 | 64.72 | 6090 | -4.93 | 20240102 | 5050 | 14.65 | 20240108 | 8050 | -28.07 | 20230707 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240111 | 100937 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | 50 | 2 | 0.87 | 904310 | 161 | 25.93 | 5930 | 5930 | 5600 | 6600 | 4880 | 5740 | 5616.83 | 16.68 | 0 | 0 | 5980 | 5860 | 5680 | 5560 | 5380 | 5770 | 5470 | 15 | 860 | 500 | 3550 | 10 | 1 | 3039890 | 176 | -10.80 | -6.48 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -28.07 | 3515 | 20230131 | 64.72 | 6090 | -4.93 | 20240102 | 5050 | 14.65 | 20240108 | 8050 | -28.07 | 20230707 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240111 | 090938 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 190 | 2 | 3.31 | 5930 | 1 | 0.16 | 5930 | 5930 | 5930 | 6600 | 4880 | 5740 | 5930.00 | 16.68 | 0 | 0 | 5980 | 5860 | 5680 | 5560 | 5380 | 5770 | 5470 | 15 | 860 | 500 | 3550 | 10 | 1 | 3039890 | 180 | -11.06 | -6.63 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.34 | 3515 | 20230131 | 68.71 | 6090 | -2.63 | 20240102 | 5050 | 17.43 | 20240108 | 8050 | -26.34 | 20230707 | 3515 | 68.71 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240110 | 160934 | 57 | 100.00 | KONEX | N | N | N | N | N | 5740 | 40 | 2 | 0.70 | 3471320 | 621 | 118.06 | 5800 | 5800 | 5500 | 6550 | 4850 | 5700 | 5589.89 | 16.68 | 0 | 0 | 6080 | 5890 | 5700 | 5510 | 5320 | 5795 | 5415 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 174 | -10.71 | -6.42 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.70 | 3515 | 20230131 | 63.30 | 6090 | -5.75 | 20240102 | 5050 | 13.66 | 20240108 | 8050 | -28.70 | 20230707 | 3515 | 63.30 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240110 | 150936 | 57 | 100.00 | KONEX | N | N | N | N | N | 5740 | 40 | 2 | 0.70 | 3471320 | 621 | 118.06 | 5800 | 5800 | 5500 | 6550 | 4850 | 5700 | 5589.89 | 16.68 | 0 | 0 | 6080 | 5890 | 5700 | 5510 | 5320 | 5795 | 5415 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 174 | -10.71 | -6.42 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.70 | 3515 | 20230131 | 63.30 | 6090 | -5.75 | 20240102 | 5050 | 13.66 | 20240108 | 8050 | -28.70 | 20230707 | 3515 | 63.30 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240110 | 140938 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | 90 | 2 | 1.58 | 3184320 | 571 | 108.56 | 5800 | 5800 | 5500 | 6550 | 4850 | 5700 | 5576.74 | 16.68 | 0 | 0 | 6080 | 5890 | 5700 | 5510 | 5320 | 5795 | 5415 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 176 | -10.80 | -6.48 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.07 | 3515 | 20230131 | 64.72 | 6090 | -4.93 | 20240102 | 5050 | 14.65 | 20240108 | 8050 | -28.07 | 20230707 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240110 | 130934 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | 90 | 2 | 1.58 | 3184320 | 571 | 108.56 | 5800 | 5800 | 5500 | 6550 | 4850 | 5700 | 5576.74 | 16.68 | 0 | 0 | 6080 | 5890 | 5700 | 5510 | 5320 | 5795 | 5415 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 176 | -10.80 | -6.48 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.07 | 3515 | 20230131 | 64.72 | 6090 | -4.93 | 20240102 | 5050 | 14.65 | 20240108 | 8050 | -28.07 | 20230707 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240110 | 120936 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | 90 | 2 | 1.58 | 3184320 | 571 | 108.56 | 5800 | 5800 | 5500 | 6550 | 4850 | 5700 | 5576.74 | 16.68 | 0 | 0 | 6080 | 5890 | 5700 | 5510 | 5320 | 5795 | 5415 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 176 | -10.80 | -6.48 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -28.07 | 3515 | 20230131 | 64.72 | 6090 | -4.93 | 20240102 | 5050 | 14.65 | 20240108 | 8050 | -28.07 | 20230707 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240110 | 110935 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | -200 | 5 | -3.51 | 2628530 | 470 | 89.35 | 5800 | 5800 | 5500 | 6550 | 4850 | 5700 | 5592.62 | 16.68 | 0 | 0 | 6080 | 5890 | 5700 | 5510 | 5320 | 5795 | 5415 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 167 | -10.26 | -6.15 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -31.68 | 3515 | 20230131 | 56.47 | 6090 | -9.69 | 20240102 | 5050 | 8.91 | 20240108 | 8050 | -31.68 | 20230707 | 3515 | 56.47 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240110 | 100934 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | 90 | 2 | 1.58 | 584820 | 101 | 19.20 | 5800 | 5800 | 5790 | 6550 | 4850 | 5700 | 5790.30 | 16.68 | 0 | 0 | 6080 | 5890 | 5700 | 5510 | 5320 | 5795 | 5415 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 176 | -10.80 | -6.48 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -28.07 | 3515 | 20230131 | 64.72 | 6090 | -4.93 | 20240102 | 5050 | 14.65 | 20240108 | 8050 | -28.07 | 20230707 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240110 | 090934 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6550 | 4850 | 5700 | 0.00 | 16.68 | 0 | 0 | 6080 | 5890 | 5700 | 5510 | 5320 | 5795 | 5415 | 15 | 850 | 500 | 3530 | 10 | 1 | 3039890 | 173 | -10.63 | -6.38 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -29.19 | 3515 | 20230131 | 62.16 | 6090 | -6.40 | 20240102 | 5050 | 12.87 | 20240108 | 8050 | -29.19 | 20230707 | 3515 | 62.16 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240109 | 160932 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | -210 | 5 | -3.55 | 2947860 | 526 | 25.41 | 5890 | 5890 | 5510 | 6790 | 5030 | 5910 | 5604.30 | 16.68 | 0 | 0 | 6510 | 6210 | 5630 | 5330 | 4750 | 5920 | 5040 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 173 | -10.63 | -6.38 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -29.19 | 3515 | 20230131 | 62.16 | 6090 | -6.40 | 20240102 | 5050 | 12.87 | 20240108 | 8050 | -29.19 | 20230707 | 3515 | 62.16 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240109 | 150934 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | -210 | 5 | -3.55 | 2890860 | 516 | 24.93 | 5890 | 5890 | 5510 | 6790 | 5030 | 5910 | 5602.44 | 16.68 | 0 | 0 | 6510 | 6210 | 5630 | 5330 | 4750 | 5920 | 5040 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 173 | -10.63 | -6.38 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -29.19 | 3515 | 20230131 | 62.16 | 6090 | -6.40 | 20240102 | 5050 | 12.87 | 20240108 | 8050 | -29.19 | 20230707 | 3515 | 62.16 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240109 | 140933 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | -210 | 5 | -3.55 | 2890860 | 516 | 24.93 | 5890 | 5890 | 5510 | 6790 | 5030 | 5910 | 5602.44 | 16.68 | 0 | 0 | 6510 | 6210 | 5630 | 5330 | 4750 | 5920 | 5040 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 173 | -10.63 | -6.38 | 12 | 0.02 | -536.00 | -894.00 | 8050 | 20230707 | -29.19 | 3515 | 20230131 | 62.16 | 6090 | -6.40 | 20240102 | 5050 | 12.87 | 20240108 | 8050 | -29.19 | 20230707 | 3515 | 62.16 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240109 | 130932 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | -220 | 5 | -3.72 | 1894070 | 341 | 16.47 | 5890 | 5890 | 5510 | 6790 | 5030 | 5910 | 5554.46 | 16.68 | 0 | 0 | 6510 | 6210 | 5630 | 5330 | 4750 | 5920 | 5040 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 173 | -10.62 | -6.36 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -29.32 | 3515 | 20230131 | 61.88 | 6090 | -6.57 | 20240102 | 5050 | 12.67 | 20240108 | 8050 | -29.32 | 20230707 | 3515 | 61.88 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240109 | 120940 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | -220 | 5 | -3.72 | 1894070 | 341 | 16.47 | 5890 | 5890 | 5510 | 6790 | 5030 | 5910 | 5554.46 | 16.68 | 0 | 0 | 6510 | 6210 | 5630 | 5330 | 4750 | 5920 | 5040 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 173 | -10.62 | -6.36 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -29.32 | 3515 | 20230131 | 61.88 | 6090 | -6.57 | 20240102 | 5050 | 12.67 | 20240108 | 8050 | -29.32 | 20230707 | 3515 | 61.88 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240109 | 110935 | 57 | 100.00 | KONEX | N | N | N | N | N | 5720 | -190 | 5 | -3.21 | 1748380 | 315 | 15.22 | 5890 | 5890 | 5510 | 6790 | 5030 | 5910 | 5550.41 | 16.68 | 0 | 0 | 6510 | 6210 | 5630 | 5330 | 4750 | 5920 | 5040 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 174 | -10.67 | -6.40 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -28.94 | 3515 | 20230131 | 62.73 | 6090 | -6.08 | 20240102 | 5050 | 13.27 | 20240108 | 8050 | -28.94 | 20230707 | 3515 | 62.73 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240109 | 100933 | 57 | 100.00 | KONEX | N | N | N | N | N | 5730 | -180 | 5 | -3.05 | 1725500 | 311 | 15.02 | 5890 | 5890 | 5510 | 6790 | 5030 | 5910 | 5548.23 | 16.68 | 0 | 0 | 6510 | 6210 | 5630 | 5330 | 4750 | 5920 | 5040 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 174 | -10.69 | -6.41 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -28.82 | 3515 | 20230131 | 63.02 | 6090 | -5.91 | 20240102 | 5050 | 13.47 | 20240108 | 8050 | -28.82 | 20230707 | 3515 | 63.02 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240109 | 090933 | 57 | 100.00 | KONEX | N | N | N | N | N | 5890 | -20 | 5 | -0.34 | 5890 | 1 | 0.05 | 5890 | 5890 | 5890 | 6790 | 5030 | 5910 | 5890.00 | 16.68 | 0 | 0 | 6510 | 6210 | 5630 | 5330 | 4750 | 5920 | 5040 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 179 | -10.99 | -6.59 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.83 | 3515 | 20230131 | 67.57 | 6090 | -3.28 | 20240102 | 5050 | 16.63 | 20240108 | 8050 | -26.83 | 20230707 | 3515 | 67.57 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240108 | 160931 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | -20 | 5 | -0.34 | 11104480 | 2070 | 1478.57 | 5930 | 5930 | 5050 | 6810 | 5050 | 5930 | 5364.48 | 16.68 | 0 | 0 | 5963 | 5946 | 5933 | 5916 | 5903 | 5940 | 5910 | 15 | 880 | 500 | 3670 | 10 | 1 | 3039890 | 180 | -11.03 | -6.61 | 12 | 0.07 | -536.00 | -894.00 | 8050 | 20230707 | -26.58 | 3515 | 20230131 | 68.14 | 6090 | -2.96 | 20240102 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 3515 | 68.14 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240108 | 150933 | 57 | 100.00 | KONEX | N | N | N | N | N | 5790 | -140 | 5 | -2.36 | 10884240 | 2032 | 1451.43 | 5930 | 5930 | 5050 | 6810 | 5050 | 5930 | 5356.42 | 16.68 | 0 | 0 | 5963 | 5946 | 5933 | 5916 | 5903 | 5940 | 5910 | 15 | 880 | 500 | 3670 | 10 | 1 | 3039890 | 176 | -10.80 | -6.48 | 12 | 0.07 | -536.00 | -894.00 | 8050 | 20230707 | -28.07 | 3515 | 20230131 | 64.72 | 6090 | -4.93 | 20240102 | 5050 | 14.65 | 20240108 | 8050 | -28.07 | 20230707 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240108 | 140932 | 57 | 100.00 | KONEX | N | N | N | N | N | 5590 | -340 | 5 | -5.73 | 10544280 | 1971 | 1407.86 | 5930 | 5930 | 5050 | 6810 | 5050 | 5930 | 5349.71 | 16.68 | 0 | 0 | 5963 | 5946 | 5933 | 5916 | 5903 | 5940 | 5910 | 15 | 880 | 500 | 3670 | 10 | 1 | 3039890 | 170 | -10.43 | -6.25 | 12 | 0.06 | -536.00 | -894.00 | 8050 | 20230707 | -30.56 | 3515 | 20230131 | 59.03 | 6090 | -8.21 | 20240102 | 5050 | 10.69 | 20240108 | 8050 | -30.56 | 20230707 | 3515 | 59.03 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240108 | 130931 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -130 | 5 | -2.19 | 10473510 | 1958 | 1398.57 | 5930 | 5930 | 5050 | 6810 | 5050 | 5930 | 5349.09 | 16.68 | 0 | 0 | 5963 | 5946 | 5933 | 5916 | 5903 | 5940 | 5910 | 15 | 880 | 500 | 3670 | 10 | 1 | 3039890 | 176 | -10.82 | -6.49 | 12 | 0.06 | -536.00 | -894.00 | 8050 | 20230707 | -27.95 | 3515 | 20230131 | 65.01 | 6090 | -4.76 | 20240102 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 3515 | 65.01 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240108 | 120932 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | -230 | 5 | -3.88 | 2240200 | 396 | 282.86 | 5930 | 5930 | 5600 | 6810 | 5050 | 5930 | 5657.07 | 16.68 | 0 | 0 | 5963 | 5946 | 5933 | 5916 | 5903 | 5940 | 5910 | 15 | 880 | 500 | 3670 | 10 | 1 | 3039890 | 173 | -10.63 | -6.38 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -29.19 | 3515 | 20230131 | 62.16 | 6090 | -6.40 | 20240102 | 5600 | 1.79 | 20240108 | 8050 | -29.19 | 20230707 | 3515 | 62.16 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240108 | 110933 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 0 | 3 | 0.00 | 112500 | 19 | 13.57 | 5930 | 5930 | 5920 | 6810 | 5050 | 5930 | 5921.05 | 16.68 | 0 | 0 | 5963 | 5946 | 5933 | 5916 | 5903 | 5940 | 5910 | 15 | 880 | 500 | 3670 | 10 | 1 | 3039890 | 180 | -11.06 | -6.63 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.34 | 3515 | 20230131 | 68.71 | 6090 | -2.63 | 20240102 | 5610 | 5.70 | 20240102 | 8050 | -26.34 | 20230707 | 3515 | 68.71 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240108 | 100933 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 0 | 3 | 0.00 | 5930 | 1 | 0.71 | 5930 | 5930 | 5930 | 6810 | 5050 | 5930 | 5930.00 | 16.68 | 0 | 0 | 5963 | 5946 | 5933 | 5916 | 5903 | 5940 | 5910 | 15 | 880 | 500 | 3670 | 10 | 1 | 3039890 | 180 | -11.06 | -6.63 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.34 | 3515 | 20230131 | 68.71 | 6090 | -2.63 | 20240102 | 5610 | 5.70 | 20240102 | 8050 | -26.34 | 20230707 | 3515 | 68.71 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240108 | 090931 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 0 | 3 | 0.00 | 5930 | 1 | 0.71 | 5930 | 5930 | 5930 | 6810 | 5050 | 5930 | 5930.00 | 16.68 | 0 | 0 | 5963 | 5946 | 5933 | 5916 | 5903 | 5940 | 5910 | 15 | 880 | 500 | 3670 | 10 | 1 | 3039890 | 180 | -11.06 | -6.63 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.34 | 3515 | 20230131 | 68.71 | 6090 | -2.63 | 20240102 | 5610 | 5.70 | 20240102 | 8050 | -26.34 | 20230707 | 3515 | 68.71 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240105 | 160931 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 30 | 2 | 0.51 | 829170 | 140 | 3500.00 | 5950 | 5950 | 5920 | 6780 | 5020 | 5900 | 5922.64 | 16.68 | 0 | 0 | 6160 | 6030 | 5820 | 5690 | 5480 | 5925 | 5585 | 15 | 880 | 500 | 3650 | 10 | 1 | 3039890 | 180 | -11.06 | -6.63 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.34 | 3515 | 20230131 | 68.71 | 6090 | -2.63 | 20240102 | 5610 | 5.70 | 20240102 | 8050 | -26.34 | 20230707 | 3515 | 68.71 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240105 | 150932 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 30 | 2 | 0.51 | 829170 | 140 | 3500.00 | 5950 | 5950 | 5920 | 6780 | 5020 | 5900 | 5922.64 | 16.68 | 0 | 0 | 6160 | 6030 | 5820 | 5690 | 5480 | 5925 | 5585 | 15 | 880 | 500 | 3650 | 10 | 1 | 3039890 | 180 | -11.06 | -6.63 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.34 | 3515 | 20230131 | 68.71 | 6090 | -2.63 | 20240102 | 5610 | 5.70 | 20240102 | 8050 | -26.34 | 20230707 | 3515 | 68.71 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240105 | 140929 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 30 | 2 | 0.51 | 65200 | 11 | 275.00 | 5950 | 5950 | 5920 | 6780 | 5020 | 5900 | 5927.27 | 16.68 | 0 | 0 | 6160 | 6030 | 5820 | 5690 | 5480 | 5925 | 5585 | 15 | 880 | 500 | 3650 | 10 | 1 | 3039890 | 180 | -11.06 | -6.63 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.34 | 3515 | 20230131 | 68.71 | 6090 | -2.63 | 20240102 | 5610 | 5.70 | 20240102 | 8050 | -26.34 | 20230707 | 3515 | 68.71 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240105 | 130930 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 30 | 2 | 0.51 | 65200 | 11 | 275.00 | 5950 | 5950 | 5920 | 6780 | 5020 | 5900 | 5927.27 | 16.68 | 0 | 0 | 6160 | 6030 | 5820 | 5690 | 5480 | 5925 | 5585 | 15 | 880 | 500 | 3650 | 10 | 1 | 3039890 | 180 | -11.06 | -6.63 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.34 | 3515 | 20230131 | 68.71 | 6090 | -2.63 | 20240102 | 5610 | 5.70 | 20240102 | 8050 | -26.34 | 20230707 | 3515 | 68.71 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240105 | 120930 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 30 | 2 | 0.51 | 65200 | 11 | 275.00 | 5950 | 5950 | 5920 | 6780 | 5020 | 5900 | 5927.27 | 16.68 | 0 | 0 | 6160 | 6030 | 5820 | 5690 | 5480 | 5925 | 5585 | 15 | 880 | 500 | 3650 | 10 | 1 | 3039890 | 180 | -11.06 | -6.63 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.34 | 3515 | 20230131 | 68.71 | 6090 | -2.63 | 20240102 | 5610 | 5.70 | 20240102 | 8050 | -26.34 | 20230707 | 3515 | 68.71 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240105 | 110928 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 50 | 2 | 0.85 | 5950 | 1 | 25.00 | 5950 | 5950 | 5950 | 6780 | 5020 | 5900 | 5950.00 | 16.68 | 0 | 0 | 6160 | 6030 | 5820 | 5690 | 5480 | 5925 | 5585 | 15 | 880 | 500 | 3650 | 10 | 1 | 3039890 | 181 | -11.10 | -6.66 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.09 | 3515 | 20230131 | 69.27 | 6090 | -2.30 | 20240102 | 5610 | 6.06 | 20240102 | 8050 | -26.09 | 20230707 | 3515 | 69.27 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240105 | 100932 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 50 | 2 | 0.85 | 5950 | 1 | 25.00 | 5950 | 5950 | 5950 | 6780 | 5020 | 5900 | 5950.00 | 16.68 | 0 | 0 | 6160 | 6030 | 5820 | 5690 | 5480 | 5925 | 5585 | 15 | 880 | 500 | 3650 | 10 | 1 | 3039890 | 181 | -11.10 | -6.66 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.09 | 3515 | 20230131 | 69.27 | 6090 | -2.30 | 20240102 | 5610 | 6.06 | 20240102 | 8050 | -26.09 | 20230707 | 3515 | 69.27 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240105 | 090929 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 50 | 2 | 0.85 | 5950 | 1 | 25.00 | 5950 | 5950 | 5950 | 6780 | 5020 | 5900 | 5950.00 | 16.68 | 0 | 0 | 6160 | 6030 | 5820 | 5690 | 5480 | 5925 | 5585 | 15 | 880 | 500 | 3650 | 10 | 1 | 3039890 | 181 | -11.10 | -6.66 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.09 | 3515 | 20230131 | 69.27 | 6090 | -2.30 | 20240102 | 5610 | 6.06 | 20240102 | 8050 | -26.09 | 20230707 | 3515 | 69.27 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240104 | 160926 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | -60 | 5 | -1.01 | 23400 | 4 | 16.67 | 5950 | 5950 | 5610 | 6850 | 5070 | 5960 | 5850.00 | 16.68 | 0 | 0 | 6013 | 5986 | 5973 | 5946 | 5933 | 5980 | 5940 | 15 | 890 | 500 | 3690 | 10 | 1 | 3039890 | 179 | -11.01 | -6.60 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.71 | 3515 | 20230131 | 67.85 | 6090 | -3.12 | 20240102 | 5610 | 5.17 | 20240104 | 8050 | -26.71 | 20230707 | 3515 | 67.85 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240104 | 150928 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | -60 | 5 | -1.01 | 23400 | 4 | 16.67 | 5950 | 5950 | 5610 | 6850 | 5070 | 5960 | 5850.00 | 16.68 | 0 | 0 | 6013 | 5986 | 5973 | 5946 | 5933 | 5980 | 5940 | 15 | 890 | 500 | 3690 | 10 | 1 | 3039890 | 179 | -11.01 | -6.60 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.71 | 3515 | 20230131 | 67.85 | 6090 | -3.12 | 20240102 | 5610 | 5.17 | 20240104 | 8050 | -26.71 | 20230707 | 3515 | 67.85 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240104 | 140928 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | -20 | 5 | -0.34 | 11890 | 2 | 8.33 | 5950 | 5950 | 5940 | 6850 | 5070 | 5960 | 5945.00 | 16.68 | 0 | 0 | 6013 | 5986 | 5973 | 5946 | 5933 | 5980 | 5940 | 15 | 890 | 500 | 3690 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5610 | 5.88 | 20240102 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240104 | 130928 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | -20 | 5 | -0.34 | 11890 | 2 | 8.33 | 5950 | 5950 | 5940 | 6850 | 5070 | 5960 | 5945.00 | 16.68 | 0 | 0 | 6013 | 5986 | 5973 | 5946 | 5933 | 5980 | 5940 | 15 | 890 | 500 | 3690 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5610 | 5.88 | 20240102 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240104 | 120926 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | -20 | 5 | -0.34 | 11890 | 2 | 8.33 | 5950 | 5950 | 5940 | 6850 | 5070 | 5960 | 5945.00 | 16.68 | 0 | 0 | 6013 | 5986 | 5973 | 5946 | 5933 | 5980 | 5940 | 15 | 890 | 500 | 3690 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5610 | 5.88 | 20240102 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240104 | 110926 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | -20 | 5 | -0.34 | 11890 | 2 | 8.33 | 5950 | 5950 | 5940 | 6850 | 5070 | 5960 | 5945.00 | 16.68 | 0 | 0 | 6013 | 5986 | 5973 | 5946 | 5933 | 5980 | 5940 | 15 | 890 | 500 | 3690 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5610 | 5.88 | 20240102 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240104 | 100925 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | -20 | 5 | -0.34 | 11890 | 2 | 8.33 | 5950 | 5950 | 5940 | 6850 | 5070 | 5960 | 5945.00 | 16.68 | 0 | 0 | 6013 | 5986 | 5973 | 5946 | 5933 | 5980 | 5940 | 15 | 890 | 500 | 3690 | 10 | 1 | 3039890 | 181 | -11.08 | -6.64 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.21 | 3515 | 20230131 | 68.99 | 6090 | -2.46 | 20240102 | 5610 | 5.88 | 20240102 | 8050 | -26.21 | 20230707 | 3515 | 68.99 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240104 | 090929 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | -10 | 5 | -0.17 | 5950 | 1 | 4.17 | 5950 | 5950 | 5950 | 6850 | 5070 | 5960 | 5950.00 | 16.68 | 0 | 0 | 6013 | 5986 | 5973 | 5946 | 5933 | 5980 | 5940 | 15 | 890 | 500 | 3690 | 10 | 1 | 3039890 | 181 | -11.10 | -6.66 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.09 | 3515 | 20230131 | 69.27 | 6090 | -2.30 | 20240102 | 5610 | 6.06 | 20240102 | 8050 | -26.09 | 20230707 | 3515 | 69.27 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240103 | 160925 | 57 | 100.00 | KONEX | N | N | N | N | N | 5960 | -30 | 5 | -0.50 | 143340 | 24 | 1.70 | 6000 | 6000 | 5960 | 6880 | 5100 | 5990 | 5972.50 | 16.68 | 0 | 0 | 6376 | 6182 | 5896 | 5702 | 5416 | 6040 | 5560 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 181 | -11.12 | -6.67 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.96 | 3515 | 20230131 | 69.56 | 6090 | -2.13 | 20240102 | 5610 | 6.24 | 20240102 | 8050 | -25.96 | 20230707 | 3515 | 69.56 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240103 | 150922 | 57 | 100.00 | KONEX | N | N | N | N | N | 5960 | -30 | 5 | -0.50 | 143340 | 24 | 1.70 | 6000 | 6000 | 5960 | 6880 | 5100 | 5990 | 5972.50 | 16.68 | 0 | 0 | 6376 | 6182 | 5896 | 5702 | 5416 | 6040 | 5560 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 181 | -11.12 | -6.67 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.96 | 3515 | 20230131 | 69.56 | 6090 | -2.13 | 20240102 | 5610 | 6.24 | 20240102 | 8050 | -25.96 | 20230707 | 3515 | 69.56 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240103 | 140920 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | -10 | 5 | -0.17 | 83740 | 14 | 0.99 | 6000 | 6000 | 5980 | 6880 | 5100 | 5990 | 5981.43 | 16.68 | 0 | 0 | 6376 | 6182 | 5896 | 5702 | 5416 | 6040 | 5560 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -11.16 | -6.69 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.71 | 3515 | 20230131 | 70.13 | 6090 | -1.81 | 20240102 | 5610 | 6.60 | 20240102 | 8050 | -25.71 | 20230707 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240103 | 130922 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | -10 | 5 | -0.17 | 83740 | 14 | 0.99 | 6000 | 6000 | 5980 | 6880 | 5100 | 5990 | 5981.43 | 16.68 | 0 | 0 | 6376 | 6182 | 5896 | 5702 | 5416 | 6040 | 5560 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -11.16 | -6.69 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.71 | 3515 | 20230131 | 70.13 | 6090 | -1.81 | 20240102 | 5610 | 6.60 | 20240102 | 8050 | -25.71 | 20230707 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240103 | 120926 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | -10 | 5 | -0.17 | 83740 | 14 | 0.99 | 6000 | 6000 | 5980 | 6880 | 5100 | 5990 | 5981.43 | 16.68 | 0 | 0 | 6376 | 6182 | 5896 | 5702 | 5416 | 6040 | 5560 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -11.16 | -6.69 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.71 | 3515 | 20230131 | 70.13 | 6090 | -1.81 | 20240102 | 5610 | 6.60 | 20240102 | 8050 | -25.71 | 20230707 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240103 | 110921 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | -10 | 5 | -0.17 | 83740 | 14 | 0.99 | 6000 | 6000 | 5980 | 6880 | 5100 | 5990 | 5981.43 | 16.68 | 0 | 0 | 6376 | 6182 | 5896 | 5702 | 5416 | 6040 | 5560 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -11.16 | -6.69 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.71 | 3515 | 20230131 | 70.13 | 6090 | -1.81 | 20240102 | 5610 | 6.60 | 20240102 | 8050 | -25.71 | 20230707 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240103 | 100922 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 6000 | 1 | 0.07 | 6000 | 6000 | 6000 | 6880 | 5100 | 5990 | 6000.00 | 16.68 | 0 | 0 | 6376 | 6182 | 5896 | 5702 | 5416 | 6040 | 5560 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -11.19 | -6.71 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.47 | 3515 | 20230131 | 70.70 | 6090 | -1.48 | 20240102 | 5610 | 6.95 | 20240102 | 8050 | -25.47 | 20230707 | 3515 | 70.70 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240103 | 090922 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 6000 | 1 | 0.07 | 6000 | 6000 | 6000 | 6880 | 5100 | 5990 | 6000.00 | 16.68 | 0 | 0 | 6376 | 6182 | 5896 | 5702 | 5416 | 6040 | 5560 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -11.19 | -6.71 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.47 | 3515 | 20230131 | 70.70 | 6090 | -1.48 | 20240102 | 5610 | 6.95 | 20240102 | 8050 | -25.47 | 20230707 | 3515 | 70.70 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240102 | 160920 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -50 | 5 | -0.83 | 8369280 | 1408 | 122.97 | 6090 | 6090 | 5610 | 6940 | 5140 | 6040 | 5944.09 | 16.68 | 0 | 0 | 6333 | 6186 | 5993 | 5846 | 5653 | 6090 | 5750 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 182 | -11.18 | -6.70 | 12 | 0.05 | -536.00 | -894.00 | 8050 | 20230707 | -25.59 | 3515 | 20230131 | 70.41 | 6090 | -1.64 | 20240102 | 5610 | 6.77 | 20240102 | 8050 | -25.59 | 20230707 | 3515 | 70.41 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240102 | 150919 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -50 | 5 | -0.83 | 8369280 | 1408 | 122.97 | 6090 | 6090 | 5610 | 6940 | 5140 | 6040 | 5944.09 | 16.68 | 0 | 0 | 6333 | 6186 | 5993 | 5846 | 5653 | 6090 | 5750 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 182 | -11.18 | -6.70 | 12 | 0.05 | -536.00 | -894.00 | 8050 | 20230707 | -25.59 | 3515 | 20230131 | 70.41 | 6090 | -1.64 | 20240102 | 5610 | 6.77 | 20240102 | 8050 | -25.59 | 20230707 | 3515 | 70.41 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240102 | 140920 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | -60 | 5 | -0.99 | 6865790 | 1157 | 101.05 | 6090 | 6090 | 5610 | 6940 | 5140 | 6040 | 5934.13 | 16.68 | 0 | 0 | 6333 | 6186 | 5993 | 5846 | 5653 | 6090 | 5750 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 182 | -11.16 | -6.69 | 12 | 0.04 | -536.00 | -894.00 | 8050 | 20230707 | -25.71 | 3515 | 20230131 | 70.13 | 6090 | -1.81 | 20240102 | 5610 | 6.60 | 20240102 | 8050 | -25.71 | 20230707 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240102 | 130915 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | -60 | 5 | -0.99 | 1544590 | 267 | 23.32 | 6090 | 6090 | 5610 | 6940 | 5140 | 6040 | 5784.98 | 16.68 | 0 | 0 | 6333 | 6186 | 5993 | 5846 | 5653 | 6090 | 5750 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 182 | -11.16 | -6.69 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -25.71 | 3515 | 20230131 | 70.13 | 6090 | -1.81 | 20240102 | 5610 | 6.60 | 20240102 | 8050 | -25.71 | 20230707 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240102 | 120913 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | -90 | 5 | -1.49 | 579110 | 96 | 8.38 | 6090 | 6090 | 5950 | 6940 | 5140 | 6040 | 6032.40 | 16.68 | 0 | 0 | 6333 | 6186 | 5993 | 5846 | 5653 | 6090 | 5750 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 181 | -11.10 | -6.66 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -26.09 | 3515 | 20230131 | 69.27 | 6090 | -2.30 | 20240102 | 5950 | 0.00 | 20240102 | 8050 | -26.09 | 20230707 | 3515 | 69.27 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240102 | 110913 | 57 | 100.00 | KONEX | N | N | N | N | N | 6040 | 0 | 3 | 0.00 | 507410 | 84 | 7.34 | 6090 | 6090 | 6040 | 6940 | 5140 | 6040 | 6040.60 | 16.68 | 0 | 0 | 6333 | 6186 | 5993 | 5846 | 5653 | 6090 | 5750 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 184 | -11.27 | -6.76 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -24.97 | 3515 | 20230131 | 71.83 | 6090 | -0.82 | 20240102 | 6040 | 0.00 | 20240102 | 8050 | -24.97 | 20230707 | 3515 | 71.83 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240102 | 100905 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | 50 | 2 | 0.83 | 6090 | 1 | 0.09 | 6090 | 6090 | 6090 | 6940 | 5140 | 6040 | 6090.00 | 16.68 | 0 | 0 | 6333 | 6186 | 5993 | 5846 | 5653 | 6090 | 5750 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 185 | -11.36 | -6.81 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -24.35 | 3515 | 20230131 | 73.26 | 6090 | 0.00 | 20240102 | 6090 | 0.00 | 20240102 | 8050 | -24.35 | 20230707 | 3515 | 73.26 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240102 | 090854 | 57 | 100.00 | KONEX | N | N | N | N | N | 6040 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6940 | 5140 | 6040 | 0.00 | 16.68 | 0 | 0 | 6333 | 6186 | 5993 | 5846 | 5653 | 6090 | 5750 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 184 | -11.27 | -6.76 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -24.97 | 3515 | 20230131 | 71.83 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 8050 | -24.97 | 20230707 | 3515 | 71.83 | 20230131 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N |