67 KiB
67 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 | 20240430 | 161024 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | -10 | 5 | -0.16 | 3452820 | 594 | 59400.00 | 6150 | 6160 | 5810 | 7090 | 5250 | 6170 | 5812.83 | 16.68 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 15 | 920 | 500 | 3820 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.02 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4810 | 20230511 | 28.07 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4810 | 28.07 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240430 | 151035 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | -10 | 5 | -0.16 | 3452820 | 594 | 59400.00 | 6150 | 6160 | 5810 | 7090 | 5250 | 6170 | 5812.83 | 16.68 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 15 | 920 | 500 | 3820 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.02 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4810 | 20230511 | 28.07 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4810 | 28.07 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240430 | 141034 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | -10 | 5 | -0.16 | 18460 | 3 | 300.00 | 6150 | 6160 | 6150 | 7090 | 5250 | 6170 | 6153.33 | 16.68 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 15 | 920 | 500 | 3820 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4810 | 20230511 | 28.07 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4810 | 28.07 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240430 | 131036 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | -10 | 5 | -0.16 | 18460 | 3 | 300.00 | 6150 | 6160 | 6150 | 7090 | 5250 | 6170 | 6153.33 | 16.68 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 15 | 920 | 500 | 3820 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4810 | 20230511 | 28.07 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4810 | 28.07 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240430 | 121033 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | -10 | 5 | -0.16 | 18460 | 3 | 300.00 | 6150 | 6160 | 6150 | 7090 | 5250 | 6170 | 6153.33 | 16.68 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 15 | 920 | 500 | 3820 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4810 | 20230511 | 28.07 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4810 | 28.07 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240430 | 111029 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | -10 | 5 | -0.16 | 18460 | 3 | 300.00 | 6150 | 6160 | 6150 | 7090 | 5250 | 6170 | 6153.33 | 16.68 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 15 | 920 | 500 | 3820 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4810 | 20230511 | 28.07 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4810 | 28.07 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240430 | 101031 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | -10 | 5 | -0.16 | 18460 | 3 | 300.00 | 6150 | 6160 | 6150 | 7090 | 5250 | 6170 | 6153.33 | 16.68 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 15 | 920 | 500 | 3820 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4810 | 20230511 | 28.07 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4810 | 28.07 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240430 | 091040 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7090 | 5250 | 6170 | 0.00 | 16.68 | 0 | 0 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 6170 | 15 | 920 | 500 | 3820 | 10 | 1 | 3039890 | 188 | -14.52 | -6.94 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.35 | 4810 | 20230511 | 28.27 | 6840 | -9.80 | 20240306 | 5050 | 22.18 | 20240108 | 8050 | -23.35 | 20230707 | 4810 | 28.27 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240429 | 161019 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | 130 | 2 | 2.15 | 6170 | 1 | 20.00 | 6170 | 6170 | 6170 | 6940 | 5140 | 6040 | 6170.00 | 16.68 | 0 | 0 | 6066 | 6052 | 6046 | 6032 | 6026 | 6050 | 6030 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 188 | -14.52 | -6.94 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.35 | 4810 | 20230511 | 28.27 | 6840 | -9.80 | 20240306 | 5050 | 22.18 | 20240108 | 8050 | -23.35 | 20230707 | 4810 | 28.27 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240429 | 151029 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | 130 | 2 | 2.15 | 6170 | 1 | 20.00 | 6170 | 6170 | 6170 | 6940 | 5140 | 6040 | 6170.00 | 16.68 | 0 | 0 | 6066 | 6052 | 6046 | 6032 | 6026 | 6050 | 6030 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 188 | -14.52 | -6.94 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.35 | 4810 | 20230511 | 28.27 | 6840 | -9.80 | 20240306 | 5050 | 22.18 | 20240108 | 8050 | -23.35 | 20230707 | 4810 | 28.27 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240429 | 140946 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | 130 | 2 | 2.15 | 6170 | 1 | 20.00 | 6170 | 6170 | 6170 | 6940 | 5140 | 6040 | 6170.00 | 16.68 | 0 | 0 | 6066 | 6052 | 6046 | 6032 | 6026 | 6050 | 6030 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 188 | -14.52 | -6.94 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.35 | 4810 | 20230511 | 28.27 | 6840 | -9.80 | 20240306 | 5050 | 22.18 | 20240108 | 8050 | -23.35 | 20230707 | 4810 | 28.27 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240429 | 131029 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | 130 | 2 | 2.15 | 6170 | 1 | 20.00 | 6170 | 6170 | 6170 | 6940 | 5140 | 6040 | 6170.00 | 16.68 | 0 | 0 | 6066 | 6052 | 6046 | 6032 | 6026 | 6050 | 6030 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 188 | -14.52 | -6.94 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.35 | 4810 | 20230511 | 28.27 | 6840 | -9.80 | 20240306 | 5050 | 22.18 | 20240108 | 8050 | -23.35 | 20230707 | 4810 | 28.27 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240429 | 121028 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | 130 | 2 | 2.15 | 6170 | 1 | 20.00 | 6170 | 6170 | 6170 | 6940 | 5140 | 6040 | 6170.00 | 16.68 | 0 | 0 | 6066 | 6052 | 6046 | 6032 | 6026 | 6050 | 6030 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 188 | -14.52 | -6.94 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.35 | 4810 | 20230511 | 28.27 | 6840 | -9.80 | 20240306 | 5050 | 22.18 | 20240108 | 8050 | -23.35 | 20230707 | 4810 | 28.27 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240429 | 111003 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | 130 | 2 | 2.15 | 6170 | 1 | 20.00 | 6170 | 6170 | 6170 | 6940 | 5140 | 6040 | 6170.00 | 16.68 | 0 | 0 | 6066 | 6052 | 6046 | 6032 | 6026 | 6050 | 6030 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 188 | -14.52 | -6.94 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.35 | 4810 | 20230511 | 28.27 | 6840 | -9.80 | 20240306 | 5050 | 22.18 | 20240108 | 8050 | -23.35 | 20230707 | 4810 | 28.27 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240429 | 101028 | 57 | 100.00 | KONEX | N | N | N | N | N | 6170 | 130 | 2 | 2.15 | 6170 | 1 | 20.00 | 6170 | 6170 | 6170 | 6940 | 5140 | 6040 | 6170.00 | 16.68 | 0 | 0 | 6066 | 6052 | 6046 | 6032 | 6026 | 6050 | 6030 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 188 | -14.52 | -6.94 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.35 | 4810 | 20230511 | 28.27 | 6840 | -9.80 | 20240306 | 5050 | 22.18 | 20240108 | 8050 | -23.35 | 20230707 | 4810 | 28.27 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240429 | 091028 | 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 | 6066 | 6052 | 6046 | 6032 | 6026 | 6050 | 6030 | 15 | 900 | 500 | 3740 | 10 | 1 | 3039890 | 184 | -14.21 | -6.79 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.97 | 4810 | 20230511 | 25.57 | 6840 | -11.70 | 20240306 | 5050 | 19.60 | 20240108 | 8050 | -24.97 | 20230707 | 4810 | 25.57 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240426 | 161024 | 57 | 100.00 | KONEX | N | N | N | N | N | 6040 | -20 | 5 | -0.33 | 30230 | 5 | 1.27 | 6060 | 6060 | 6040 | 6960 | 5160 | 6060 | 6046.00 | 16.68 | 0 | 0 | 6240 | 6150 | 5990 | 5900 | 5740 | 6070 | 5820 | 15 | 900 | 500 | 3750 | 10 | 1 | 3039890 | 184 | -14.21 | -6.79 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.97 | 4650 | 20230420 | 29.89 | 6840 | -11.70 | 20240306 | 5050 | 19.60 | 20240108 | 8050 | -24.97 | 20230707 | 4810 | 25.57 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240426 | 151024 | 57 | 100.00 | KONEX | N | N | N | N | N | 6040 | -20 | 5 | -0.33 | 30230 | 5 | 1.27 | 6060 | 6060 | 6040 | 6960 | 5160 | 6060 | 6046.00 | 16.68 | 0 | 0 | 6240 | 6150 | 5990 | 5900 | 5740 | 6070 | 5820 | 15 | 900 | 500 | 3750 | 10 | 1 | 3039890 | 184 | -14.21 | -6.79 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.97 | 4650 | 20230420 | 29.89 | 6840 | -11.70 | 20240306 | 5050 | 19.60 | 20240108 | 8050 | -24.97 | 20230707 | 4810 | 25.57 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240426 | 141022 | 57 | 100.00 | KONEX | N | N | N | N | N | 6040 | -20 | 5 | -0.33 | 30230 | 5 | 1.27 | 6060 | 6060 | 6040 | 6960 | 5160 | 6060 | 6046.00 | 16.68 | 0 | 0 | 6240 | 6150 | 5990 | 5900 | 5740 | 6070 | 5820 | 15 | 900 | 500 | 3750 | 10 | 1 | 3039890 | 184 | -14.21 | -6.79 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.97 | 4650 | 20230420 | 29.89 | 6840 | -11.70 | 20240306 | 5050 | 19.60 | 20240108 | 8050 | -24.97 | 20230707 | 4810 | 25.57 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240426 | 131024 | 57 | 100.00 | KONEX | N | N | N | N | N | 6040 | -20 | 5 | -0.33 | 24190 | 4 | 1.02 | 6060 | 6060 | 6040 | 6960 | 5160 | 6060 | 6047.50 | 16.68 | 0 | 0 | 6240 | 6150 | 5990 | 5900 | 5740 | 6070 | 5820 | 15 | 900 | 500 | 3750 | 10 | 1 | 3039890 | 184 | -14.21 | -6.79 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.97 | 4650 | 20230420 | 29.89 | 6840 | -11.70 | 20240306 | 5050 | 19.60 | 20240108 | 8050 | -24.97 | 20230707 | 4810 | 25.57 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240426 | 121021 | 57 | 100.00 | KONEX | N | N | N | N | N | 6050 | -10 | 5 | -0.17 | 12110 | 2 | 0.51 | 6060 | 6060 | 6050 | 6960 | 5160 | 6060 | 6055.00 | 16.68 | 0 | 0 | 6240 | 6150 | 5990 | 5900 | 5740 | 6070 | 5820 | 15 | 900 | 500 | 3750 | 10 | 1 | 3039890 | 184 | -14.24 | -6.81 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.84 | 4650 | 20230420 | 30.11 | 6840 | -11.55 | 20240306 | 5050 | 19.80 | 20240108 | 8050 | -24.84 | 20230707 | 4810 | 25.78 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240426 | 111021 | 57 | 100.00 | KONEX | N | N | N | N | N | 6050 | -10 | 5 | -0.17 | 12110 | 2 | 0.51 | 6060 | 6060 | 6050 | 6960 | 5160 | 6060 | 6055.00 | 16.68 | 0 | 0 | 6240 | 6150 | 5990 | 5900 | 5740 | 6070 | 5820 | 15 | 900 | 500 | 3750 | 10 | 1 | 3039890 | 184 | -14.24 | -6.81 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.84 | 4650 | 20230420 | 30.11 | 6840 | -11.55 | 20240306 | 5050 | 19.80 | 20240108 | 8050 | -24.84 | 20230707 | 4810 | 25.78 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240426 | 101021 | 57 | 100.00 | KONEX | N | N | N | N | N | 6050 | -10 | 5 | -0.17 | 12110 | 2 | 0.51 | 6060 | 6060 | 6050 | 6960 | 5160 | 6060 | 6055.00 | 16.68 | 0 | 0 | 6240 | 6150 | 5990 | 5900 | 5740 | 6070 | 5820 | 15 | 900 | 500 | 3750 | 10 | 1 | 3039890 | 184 | -14.24 | -6.81 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.84 | 4650 | 20230420 | 30.11 | 6840 | -11.55 | 20240306 | 5050 | 19.80 | 20240108 | 8050 | -24.84 | 20230707 | 4810 | 25.78 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240426 | 091026 | 57 | 100.00 | KONEX | N | N | N | N | N | 6060 | 0 | 3 | 0.00 | 6060 | 1 | 0.25 | 6060 | 6060 | 6060 | 6960 | 5160 | 6060 | 6060.00 | 16.68 | 0 | 0 | 6240 | 6150 | 5990 | 5900 | 5740 | 6070 | 5820 | 15 | 900 | 500 | 3750 | 10 | 1 | 3039890 | 184 | -14.26 | -6.82 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.72 | 4650 | 20230420 | 30.32 | 6840 | -11.40 | 20240306 | 5050 | 20.00 | 20240108 | 8050 | -24.72 | 20230707 | 4810 | 25.99 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240425 | 161016 | 57 | 100.00 | KONEX | N | N | N | N | N | 6060 | -30 | 5 | -0.49 | 2305190 | 393 | 311.90 | 6080 | 6080 | 5830 | 7000 | 5180 | 6090 | 5865.62 | 16.68 | 0 | 0 | 6383 | 6236 | 6043 | 5896 | 5703 | 6140 | 5800 | 15 | 910 | 500 | 3770 | 10 | 1 | 3039890 | 184 | -14.26 | -6.82 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -24.72 | 4650 | 20230420 | 30.32 | 6840 | -11.40 | 20240306 | 5050 | 20.00 | 20240108 | 8050 | -24.72 | 20230707 | 4810 | 25.99 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240425 | 151022 | 57 | 100.00 | KONEX | N | N | N | N | N | 6060 | -30 | 5 | -0.49 | 2305190 | 393 | 311.90 | 6080 | 6080 | 5830 | 7000 | 5180 | 6090 | 5865.62 | 16.68 | 0 | 0 | 6383 | 6236 | 6043 | 5896 | 5703 | 6140 | 5800 | 15 | 910 | 500 | 3770 | 10 | 1 | 3039890 | 184 | -14.26 | -6.82 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -24.72 | 4650 | 20230420 | 30.32 | 6840 | -11.40 | 20240306 | 5050 | 20.00 | 20240108 | 8050 | -24.72 | 20230707 | 4810 | 25.99 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240425 | 141018 | 57 | 100.00 | KONEX | N | N | N | N | N | 6060 | -30 | 5 | -0.49 | 1355130 | 232 | 184.13 | 6080 | 6080 | 5830 | 7000 | 5180 | 6090 | 5841.08 | 16.68 | 0 | 0 | 6383 | 6236 | 6043 | 5896 | 5703 | 6140 | 5800 | 15 | 910 | 500 | 3770 | 10 | 1 | 3039890 | 184 | -14.26 | -6.82 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -24.72 | 4650 | 20230420 | 30.32 | 6840 | -11.40 | 20240306 | 5050 | 20.00 | 20240108 | 8050 | -24.72 | 20230707 | 4810 | 25.99 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240425 | 131019 | 57 | 100.00 | KONEX | N | N | N | N | N | 5830 | -260 | 5 | -4.27 | 1343170 | 230 | 182.54 | 6080 | 6080 | 5830 | 7000 | 5180 | 6090 | 5839.87 | 16.68 | 0 | 0 | 6383 | 6236 | 6043 | 5896 | 5703 | 6140 | 5800 | 15 | 910 | 500 | 3770 | 10 | 1 | 3039890 | 177 | -13.72 | -6.56 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -27.58 | 4650 | 20230420 | 25.38 | 6840 | -14.77 | 20240306 | 5050 | 15.45 | 20240108 | 8050 | -27.58 | 20230707 | 4810 | 21.21 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240425 | 121016 | 57 | 100.00 | KONEX | N | N | N | N | N | 6060 | -30 | 5 | -0.49 | 567090 | 97 | 76.98 | 6080 | 6080 | 5830 | 7000 | 5180 | 6090 | 5846.29 | 16.68 | 0 | 0 | 6383 | 6236 | 6043 | 5896 | 5703 | 6140 | 5800 | 15 | 910 | 500 | 3770 | 10 | 1 | 3039890 | 184 | -14.26 | -6.82 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.72 | 4650 | 20230420 | 30.32 | 6840 | -11.40 | 20240306 | 5050 | 20.00 | 20240108 | 8050 | -24.72 | 20230707 | 4810 | 25.99 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240425 | 111017 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | -20 | 5 | -0.33 | 18230 | 3 | 2.38 | 6080 | 6080 | 6070 | 7000 | 5180 | 6090 | 6076.67 | 16.68 | 0 | 0 | 6383 | 6236 | 6043 | 5896 | 5703 | 6140 | 5800 | 15 | 910 | 500 | 3770 | 10 | 1 | 3039890 | 185 | -14.28 | -6.83 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.60 | 4650 | 20230420 | 30.54 | 6840 | -11.26 | 20240306 | 5050 | 20.20 | 20240108 | 8050 | -24.60 | 20230707 | 4810 | 26.20 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240425 | 101017 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | -20 | 5 | -0.33 | 18230 | 3 | 2.38 | 6080 | 6080 | 6070 | 7000 | 5180 | 6090 | 6076.67 | 16.68 | 0 | 0 | 6383 | 6236 | 6043 | 5896 | 5703 | 6140 | 5800 | 15 | 910 | 500 | 3770 | 10 | 1 | 3039890 | 185 | -14.28 | -6.83 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.60 | 4650 | 20230420 | 30.54 | 6840 | -11.26 | 20240306 | 5050 | 20.20 | 20240108 | 8050 | -24.60 | 20230707 | 4810 | 26.20 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240425 | 091021 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7000 | 5180 | 6090 | 0.00 | 16.68 | 0 | 0 | 6383 | 6236 | 6043 | 5896 | 5703 | 6140 | 5800 | 15 | 910 | 500 | 3770 | 10 | 1 | 3039890 | 185 | -14.33 | -6.85 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.35 | 4650 | 20230420 | 30.97 | 6840 | -10.96 | 20240306 | 5050 | 20.59 | 20240108 | 8050 | -24.35 | 20230707 | 4810 | 26.61 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240424 | 161000 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | -60 | 5 | -0.98 | 738380 | 126 | 123.53 | 6190 | 6190 | 5850 | 7070 | 5230 | 6150 | 5860.16 | 16.68 | 0 | 0 | 6383 | 6266 | 6083 | 5966 | 5783 | 6175 | 5875 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 185 | -14.33 | -6.85 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.35 | 4650 | 20230420 | 30.97 | 6840 | -10.96 | 20240306 | 5050 | 20.59 | 20240108 | 8050 | -24.35 | 20230707 | 4810 | 26.61 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240424 | 151016 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | -60 | 5 | -0.98 | 738380 | 126 | 123.53 | 6190 | 6190 | 5850 | 7070 | 5230 | 6150 | 5860.16 | 16.68 | 0 | 0 | 6383 | 6266 | 6083 | 5966 | 5783 | 6175 | 5875 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 185 | -14.33 | -6.85 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.35 | 4650 | 20230420 | 30.97 | 6840 | -10.96 | 20240306 | 5050 | 20.59 | 20240108 | 8050 | -24.35 | 20230707 | 4810 | 26.61 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240424 | 141015 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | -60 | 5 | -0.98 | 738380 | 126 | 123.53 | 6190 | 6190 | 5850 | 7070 | 5230 | 6150 | 5860.16 | 16.68 | 0 | 0 | 6383 | 6266 | 6083 | 5966 | 5783 | 6175 | 5875 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 185 | -14.33 | -6.85 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.35 | 4650 | 20230420 | 30.97 | 6840 | -10.96 | 20240306 | 5050 | 20.59 | 20240108 | 8050 | -24.35 | 20230707 | 4810 | 26.61 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240424 | 131018 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | -60 | 5 | -0.98 | 738380 | 126 | 123.53 | 6190 | 6190 | 5850 | 7070 | 5230 | 6150 | 5860.16 | 16.68 | 0 | 0 | 6383 | 6266 | 6083 | 5966 | 5783 | 6175 | 5875 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 185 | -14.33 | -6.85 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.35 | 4650 | 20230420 | 30.97 | 6840 | -10.96 | 20240306 | 5050 | 20.59 | 20240108 | 8050 | -24.35 | 20230707 | 4810 | 26.61 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240424 | 121014 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | -60 | 5 | -0.98 | 738380 | 126 | 123.53 | 6190 | 6190 | 5850 | 7070 | 5230 | 6150 | 5860.16 | 16.68 | 0 | 0 | 6383 | 6266 | 6083 | 5966 | 5783 | 6175 | 5875 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 185 | -14.33 | -6.85 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.35 | 4650 | 20230420 | 30.97 | 6840 | -10.96 | 20240306 | 5050 | 20.59 | 20240108 | 8050 | -24.35 | 20230707 | 4810 | 26.61 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240424 | 111012 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | -60 | 5 | -0.98 | 738380 | 126 | 123.53 | 6190 | 6190 | 5850 | 7070 | 5230 | 6150 | 5860.16 | 16.68 | 0 | 0 | 6383 | 6266 | 6083 | 5966 | 5783 | 6175 | 5875 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 185 | -14.33 | -6.85 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -24.35 | 4650 | 20230420 | 30.97 | 6840 | -10.96 | 20240306 | 5050 | 20.59 | 20240108 | 8050 | -24.35 | 20230707 | 4810 | 26.61 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240424 | 101010 | 57 | 100.00 | KONEX | N | N | N | N | N | 5850 | -300 | 5 | -4.88 | 732290 | 125 | 122.55 | 6190 | 6190 | 5850 | 7070 | 5230 | 6150 | 5858.32 | 16.68 | 0 | 0 | 6383 | 6266 | 6083 | 5966 | 5783 | 6175 | 5875 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 178 | -13.76 | -6.58 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -27.33 | 4650 | 20230420 | 25.81 | 6840 | -14.47 | 20240306 | 5050 | 15.84 | 20240108 | 8050 | -27.33 | 20230707 | 4810 | 21.62 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240424 | 091014 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 40 | 2 | 0.65 | 6190 | 1 | 0.98 | 6190 | 6190 | 6190 | 7070 | 5230 | 6150 | 6190.00 | 16.68 | 0 | 0 | 6383 | 6266 | 6083 | 5966 | 5783 | 6175 | 5875 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4810 | 28.69 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240423 | 160949 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -40 | 5 | -0.65 | 602350 | 102 | 81.60 | 6200 | 6200 | 5900 | 7110 | 5270 | 6190 | 5905.39 | 16.68 | 0 | 0 | 6330 | 6260 | 6120 | 6050 | 5910 | 6295 | 6085 | 15 | 920 | 500 | 3830 | 10 | 1 | 3039890 | 187 | -14.47 | -6.92 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.60 | 4650 | 20230420 | 32.26 | 6840 | -10.09 | 20240306 | 5050 | 21.78 | 20240108 | 8050 | -23.60 | 20230707 | 4810 | 27.86 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240423 | 151010 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -40 | 5 | -0.65 | 602350 | 102 | 81.60 | 6200 | 6200 | 5900 | 7110 | 5270 | 6190 | 5905.39 | 16.68 | 0 | 0 | 6330 | 6260 | 6120 | 6050 | 5910 | 6295 | 6085 | 15 | 920 | 500 | 3830 | 10 | 1 | 3039890 | 187 | -14.47 | -6.92 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.60 | 4650 | 20230420 | 32.26 | 6840 | -10.09 | 20240306 | 5050 | 21.78 | 20240108 | 8050 | -23.60 | 20230707 | 4810 | 27.86 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240423 | 141009 | 57 | 100.00 | KONEX | N | N | N | N | N | 6150 | -40 | 5 | -0.65 | 602350 | 102 | 81.60 | 6200 | 6200 | 5900 | 7110 | 5270 | 6190 | 5905.39 | 16.68 | 0 | 0 | 6330 | 6260 | 6120 | 6050 | 5910 | 6295 | 6085 | 15 | 920 | 500 | 3830 | 10 | 1 | 3039890 | 187 | -14.47 | -6.92 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.60 | 4650 | 20230420 | 32.26 | 6840 | -10.09 | 20240306 | 5050 | 21.78 | 20240108 | 8050 | -23.60 | 20230707 | 4810 | 27.86 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240423 | 131007 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 10 | 2 | 0.16 | 6200 | 1 | 0.80 | 6200 | 6200 | 6200 | 7110 | 5270 | 6190 | 6200.00 | 16.68 | 0 | 0 | 6330 | 6260 | 6120 | 6050 | 5910 | 6295 | 6085 | 15 | 920 | 500 | 3830 | 10 | 1 | 3039890 | 188 | -14.59 | -6.97 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -22.98 | 4650 | 20230420 | 33.33 | 6840 | -9.36 | 20240306 | 5050 | 22.77 | 20240108 | 8050 | -22.98 | 20230707 | 4810 | 28.90 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240423 | 121007 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 10 | 2 | 0.16 | 6200 | 1 | 0.80 | 6200 | 6200 | 6200 | 7110 | 5270 | 6190 | 6200.00 | 16.68 | 0 | 0 | 6330 | 6260 | 6120 | 6050 | 5910 | 6295 | 6085 | 15 | 920 | 500 | 3830 | 10 | 1 | 3039890 | 188 | -14.59 | -6.97 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -22.98 | 4650 | 20230420 | 33.33 | 6840 | -9.36 | 20240306 | 5050 | 22.77 | 20240108 | 8050 | -22.98 | 20230707 | 4810 | 28.90 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240423 | 111008 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 10 | 2 | 0.16 | 6200 | 1 | 0.80 | 6200 | 6200 | 6200 | 7110 | 5270 | 6190 | 6200.00 | 16.68 | 0 | 0 | 6330 | 6260 | 6120 | 6050 | 5910 | 6295 | 6085 | 15 | 920 | 500 | 3830 | 10 | 1 | 3039890 | 188 | -14.59 | -6.97 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -22.98 | 4650 | 20230420 | 33.33 | 6840 | -9.36 | 20240306 | 5050 | 22.77 | 20240108 | 8050 | -22.98 | 20230707 | 4810 | 28.90 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240423 | 101006 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 10 | 2 | 0.16 | 6200 | 1 | 0.80 | 6200 | 6200 | 6200 | 7110 | 5270 | 6190 | 6200.00 | 16.68 | 0 | 0 | 6330 | 6260 | 6120 | 6050 | 5910 | 6295 | 6085 | 15 | 920 | 500 | 3830 | 10 | 1 | 3039890 | 188 | -14.59 | -6.97 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -22.98 | 4650 | 20230420 | 33.33 | 6840 | -9.36 | 20240306 | 5050 | 22.77 | 20240108 | 8050 | -22.98 | 20230707 | 4810 | 28.90 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240423 | 091007 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 10 | 2 | 0.16 | 6200 | 1 | 0.80 | 6200 | 6200 | 6200 | 7110 | 5270 | 6190 | 6200.00 | 16.68 | 0 | 0 | 6330 | 6260 | 6120 | 6050 | 5910 | 6295 | 6085 | 15 | 920 | 500 | 3830 | 10 | 1 | 3039890 | 188 | -14.59 | -6.97 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -22.98 | 4650 | 20230420 | 33.33 | 6840 | -9.36 | 20240306 | 5050 | 22.77 | 20240108 | 8050 | -22.98 | 20230707 | 4810 | 28.90 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240422 | 161004 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 748990 | 125 | 6250.00 | 5980 | 6190 | 5980 | 6880 | 5100 | 5990 | 5991.92 | 16.68 | 0 | 0 | 6510 | 6250 | 6120 | 5860 | 5730 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4810 | 28.69 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240422 | 151002 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 748990 | 125 | 6250.00 | 5980 | 6190 | 5980 | 6880 | 5100 | 5990 | 5991.92 | 16.68 | 0 | 0 | 6510 | 6250 | 6120 | 5860 | 5730 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4810 | 28.69 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240422 | 141003 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 748990 | 125 | 6250.00 | 5980 | 6190 | 5980 | 6880 | 5100 | 5990 | 5991.92 | 16.68 | 0 | 0 | 6510 | 6250 | 6120 | 5860 | 5730 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4810 | 28.69 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240422 | 131000 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 748990 | 125 | 6250.00 | 5980 | 6190 | 5980 | 6880 | 5100 | 5990 | 5991.92 | 16.68 | 0 | 0 | 6510 | 6250 | 6120 | 5860 | 5730 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4810 | 28.69 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240422 | 121000 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 748990 | 125 | 6250.00 | 5980 | 6190 | 5980 | 6880 | 5100 | 5990 | 5991.92 | 16.68 | 0 | 0 | 6510 | 6250 | 6120 | 5860 | 5730 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4810 | 28.69 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240422 | 111001 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 748990 | 125 | 6250.00 | 5980 | 6190 | 5980 | 6880 | 5100 | 5990 | 5991.92 | 16.68 | 0 | 0 | 6510 | 6250 | 6120 | 5860 | 5730 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4810 | 28.69 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240422 | 101001 | 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 | 16.68 | 0 | 0 | 6510 | 6250 | 6120 | 5860 | 5730 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4810 | 24.53 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240422 | 091002 | 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 | 16.68 | 0 | 0 | 6510 | 6250 | 6120 | 5860 | 5730 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4810 | 24.53 | 20230511 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240419 | 160916 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | 20 | 2 | 0.34 | 12370 | 2 | 33.33 | 6380 | 6380 | 5990 | 6860 | 5080 | 5970 | 6185.00 | 16.68 | 0 | 0 | 6190 | 6080 | 5870 | 5760 | 5550 | 5975 | 5655 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240419 | 150923 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | 20 | 2 | 0.34 | 12370 | 2 | 33.33 | 6380 | 6380 | 5990 | 6860 | 5080 | 5970 | 6185.00 | 16.68 | 0 | 0 | 6190 | 6080 | 5870 | 5760 | 5550 | 5975 | 5655 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240419 | 140916 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | 20 | 2 | 0.34 | 12370 | 2 | 33.33 | 6380 | 6380 | 5990 | 6860 | 5080 | 5970 | 6185.00 | 16.68 | 0 | 0 | 6190 | 6080 | 5870 | 5760 | 5550 | 5975 | 5655 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240419 | 130917 | 57 | 100.00 | KONEX | N | N | N | N | N | 6380 | 410 | 2 | 6.87 | 6380 | 1 | 16.67 | 6380 | 6380 | 6380 | 6860 | 5080 | 5970 | 6380.00 | 16.68 | 0 | 0 | 6190 | 6080 | 5870 | 5760 | 5550 | 5975 | 5655 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 194 | -15.01 | -7.18 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -20.75 | 4650 | 20230420 | 37.20 | 6840 | -6.73 | 20240306 | 5050 | 26.34 | 20240108 | 8050 | -20.75 | 20230707 | 4650 | 37.20 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240419 | 120913 | 57 | 100.00 | KONEX | N | N | N | N | N | 6380 | 410 | 2 | 6.87 | 6380 | 1 | 16.67 | 6380 | 6380 | 6380 | 6860 | 5080 | 5970 | 6380.00 | 16.68 | 0 | 0 | 6190 | 6080 | 5870 | 5760 | 5550 | 5975 | 5655 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 194 | -15.01 | -7.18 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -20.75 | 4650 | 20230420 | 37.20 | 6840 | -6.73 | 20240306 | 5050 | 26.34 | 20240108 | 8050 | -20.75 | 20230707 | 4650 | 37.20 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240419 | 110925 | 57 | 100.00 | KONEX | N | N | N | N | N | 6380 | 410 | 2 | 6.87 | 6380 | 1 | 16.67 | 6380 | 6380 | 6380 | 6860 | 5080 | 5970 | 6380.00 | 16.68 | 0 | 0 | 6190 | 6080 | 5870 | 5760 | 5550 | 5975 | 5655 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 194 | -15.01 | -7.18 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -20.75 | 4650 | 20230420 | 37.20 | 6840 | -6.73 | 20240306 | 5050 | 26.34 | 20240108 | 8050 | -20.75 | 20230707 | 4650 | 37.20 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240419 | 100921 | 57 | 100.00 | KONEX | N | N | N | N | N | 5970 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6860 | 5080 | 5970 | 0.00 | 16.68 | 0 | 0 | 6190 | 6080 | 5870 | 5760 | 5550 | 5975 | 5655 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 181 | -14.05 | -6.72 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.84 | 4650 | 20230420 | 28.39 | 6840 | -12.72 | 20240306 | 5050 | 18.22 | 20240108 | 8050 | -25.84 | 20230707 | 4650 | 28.39 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240419 | 090912 | 57 | 100.00 | KONEX | N | N | N | N | N | 5970 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6860 | 5080 | 5970 | 0.00 | 16.68 | 0 | 0 | 6190 | 6080 | 5870 | 5760 | 5550 | 5975 | 5655 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 181 | -14.05 | -6.72 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.84 | 4650 | 20230420 | 28.39 | 6840 | -12.72 | 20240306 | 5050 | 18.22 | 20240108 | 8050 | -25.84 | 20230707 | 4650 | 28.39 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240418 | 160914 | 57 | 100.00 | KONEX | N | N | N | N | N | 5970 | -10 | 5 | -0.17 | 35390 | 6 | 300.00 | 5980 | 5980 | 5660 | 6870 | 5090 | 5980 | 5898.33 | 16.68 | 0 | 0 | 5993 | 5986 | 5983 | 5976 | 5973 | 5985 | 5975 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 181 | -14.05 | -6.72 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.84 | 4650 | 20230420 | 28.39 | 6840 | -12.72 | 20240306 | 5050 | 18.22 | 20240108 | 8050 | -25.84 | 20230707 | 4650 | 28.39 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240418 | 150912 | 57 | 100.00 | KONEX | N | N | N | N | N | 5660 | -320 | 5 | -5.35 | 29420 | 5 | 250.00 | 5980 | 5980 | 5660 | 6870 | 5090 | 5980 | 5884.00 | 16.68 | 0 | 0 | 5993 | 5986 | 5983 | 5976 | 5973 | 5985 | 5975 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 172 | -13.32 | -6.37 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -29.69 | 4650 | 20230420 | 21.72 | 6840 | -17.25 | 20240306 | 5050 | 12.08 | 20240108 | 8050 | -29.69 | 20230707 | 4650 | 21.72 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240418 | 140918 | 57 | 100.00 | KONEX | N | N | N | N | N | 5830 | -150 | 5 | -2.51 | 17790 | 3 | 150.00 | 5980 | 5980 | 5830 | 6870 | 5090 | 5980 | 5930.00 | 16.68 | 0 | 0 | 5993 | 5986 | 5983 | 5976 | 5973 | 5985 | 5975 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 177 | -13.72 | -6.56 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -27.58 | 4650 | 20230420 | 25.38 | 6840 | -14.77 | 20240306 | 5050 | 15.45 | 20240108 | 8050 | -27.58 | 20230707 | 4650 | 25.38 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240418 | 130912 | 57 | 100.00 | KONEX | N | N | N | N | N | 5830 | -150 | 5 | -2.51 | 17790 | 3 | 150.00 | 5980 | 5980 | 5830 | 6870 | 5090 | 5980 | 5930.00 | 16.68 | 0 | 0 | 5993 | 5986 | 5983 | 5976 | 5973 | 5985 | 5975 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 177 | -13.72 | -6.56 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -27.58 | 4650 | 20230420 | 25.38 | 6840 | -14.77 | 20240306 | 5050 | 15.45 | 20240108 | 8050 | -27.58 | 20230707 | 4650 | 25.38 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240418 | 120910 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 0 | 3 | 0.00 | 11960 | 2 | 100.00 | 5980 | 5980 | 5980 | 6870 | 5090 | 5980 | 5980.00 | 16.68 | 0 | 0 | 5993 | 5986 | 5983 | 5976 | 5973 | 5985 | 5975 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240418 | 110915 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 0 | 3 | 0.00 | 5980 | 1 | 50.00 | 5980 | 5980 | 5980 | 6870 | 5090 | 5980 | 5980.00 | 16.68 | 0 | 0 | 5993 | 5986 | 5983 | 5976 | 5973 | 5985 | 5975 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240418 | 100914 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6870 | 5090 | 5980 | 0.00 | 16.68 | 0 | 0 | 5993 | 5986 | 5983 | 5976 | 5973 | 5985 | 5975 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240418 | 090910 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6870 | 5090 | 5980 | 0.00 | 16.68 | 0 | 0 | 5993 | 5986 | 5983 | 5976 | 5973 | 5985 | 5975 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240417 | 160904 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 30 | 2 | 0.50 | 11970 | 2 | 0.12 | 5990 | 5990 | 5980 | 6840 | 5060 | 5950 | 5985.00 | 16.68 | 0 | 0 | 6156 | 6052 | 5856 | 5752 | 5556 | 5955 | 5655 | 15 | 890 | 500 | 3680 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240417 | 150919 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 30 | 2 | 0.50 | 11970 | 2 | 0.12 | 5990 | 5990 | 5980 | 6840 | 5060 | 5950 | 5985.00 | 16.68 | 0 | 0 | 6156 | 6052 | 5856 | 5752 | 5556 | 5955 | 5655 | 15 | 890 | 500 | 3680 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240417 | 140913 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 30 | 2 | 0.50 | 11970 | 2 | 0.12 | 5990 | 5990 | 5980 | 6840 | 5060 | 5950 | 5985.00 | 16.68 | 0 | 0 | 6156 | 6052 | 5856 | 5752 | 5556 | 5955 | 5655 | 15 | 890 | 500 | 3680 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240417 | 130915 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 30 | 2 | 0.50 | 11970 | 2 | 0.12 | 5990 | 5990 | 5980 | 6840 | 5060 | 5950 | 5985.00 | 16.68 | 0 | 0 | 6156 | 6052 | 5856 | 5752 | 5556 | 5955 | 5655 | 15 | 890 | 500 | 3680 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240417 | 120916 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 30 | 2 | 0.50 | 11970 | 2 | 0.12 | 5990 | 5990 | 5980 | 6840 | 5060 | 5950 | 5985.00 | 16.68 | 0 | 0 | 6156 | 6052 | 5856 | 5752 | 5556 | 5955 | 5655 | 15 | 890 | 500 | 3680 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240417 | 110919 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 30 | 2 | 0.50 | 11970 | 2 | 0.12 | 5990 | 5990 | 5980 | 6840 | 5060 | 5950 | 5985.00 | 16.68 | 0 | 0 | 6156 | 6052 | 5856 | 5752 | 5556 | 5955 | 5655 | 15 | 890 | 500 | 3680 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240417 | 100910 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | 40 | 2 | 0.67 | 5990 | 1 | 0.06 | 5990 | 5990 | 5990 | 6840 | 5060 | 5950 | 5990.00 | 16.68 | 0 | 0 | 6156 | 6052 | 5856 | 5752 | 5556 | 5955 | 5655 | 15 | 890 | 500 | 3680 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240417 | 090907 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | 40 | 2 | 0.67 | 5990 | 1 | 0.06 | 5990 | 5990 | 5990 | 6840 | 5060 | 5950 | 5990.00 | 16.68 | 0 | 0 | 6156 | 6052 | 5856 | 5752 | 5556 | 5955 | 5655 | 15 | 890 | 500 | 3680 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240416 | 160912 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 40 | 2 | 0.68 | 9948570 | 1704 | 4868.57 | 5960 | 5960 | 5660 | 6790 | 5030 | 5910 | 5838.36 | 16.68 | 0 | 0 | 6196 | 6052 | 5836 | 5692 | 5476 | 5945 | 5585 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 181 | -14.00 | -6.69 | 12 | 0.06 | -425.00 | -889.00 | 8050 | 20230707 | -26.09 | 4650 | 20230420 | 27.96 | 6840 | -13.01 | 20240306 | 5050 | 17.82 | 20240108 | 8050 | -26.09 | 20230707 | 4650 | 27.96 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240416 | 150911 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 40 | 2 | 0.68 | 9948570 | 1704 | 4868.57 | 5960 | 5960 | 5660 | 6790 | 5030 | 5910 | 5838.36 | 16.68 | 0 | 0 | 6196 | 6052 | 5836 | 5692 | 5476 | 5945 | 5585 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 181 | -14.00 | -6.69 | 12 | 0.06 | -425.00 | -889.00 | 8050 | 20230707 | -26.09 | 4650 | 20230420 | 27.96 | 6840 | -13.01 | 20240306 | 5050 | 17.82 | 20240108 | 8050 | -26.09 | 20230707 | 4650 | 27.96 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240416 | 140911 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 40 | 2 | 0.68 | 9942620 | 1703 | 4865.71 | 5960 | 5960 | 5660 | 6790 | 5030 | 5910 | 5838.30 | 16.68 | 0 | 0 | 6196 | 6052 | 5836 | 5692 | 5476 | 5945 | 5585 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 181 | -14.00 | -6.69 | 12 | 0.06 | -425.00 | -889.00 | 8050 | 20230707 | -26.09 | 4650 | 20230420 | 27.96 | 6840 | -13.01 | 20240306 | 5050 | 17.82 | 20240108 | 8050 | -26.09 | 20230707 | 4650 | 27.96 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240416 | 130909 | 57 | 100.00 | KONEX | N | N | N | N | N | 5960 | 50 | 2 | 0.85 | 9936670 | 1702 | 4862.86 | 5960 | 5960 | 5660 | 6790 | 5030 | 5910 | 5838.23 | 16.68 | 0 | 0 | 6196 | 6052 | 5836 | 5692 | 5476 | 5945 | 5585 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 181 | -14.02 | -6.70 | 12 | 0.06 | -425.00 | -889.00 | 8050 | 20230707 | -25.96 | 4650 | 20230420 | 28.17 | 6840 | -12.87 | 20240306 | 5050 | 18.02 | 20240108 | 8050 | -25.96 | 20230707 | 4650 | 28.17 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240416 | 120911 | 57 | 100.00 | KONEX | N | N | N | N | N | 5960 | 50 | 2 | 0.85 | 9936670 | 1702 | 4862.86 | 5960 | 5960 | 5660 | 6790 | 5030 | 5910 | 5838.23 | 16.68 | 0 | 0 | 6196 | 6052 | 5836 | 5692 | 5476 | 5945 | 5585 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 181 | -14.02 | -6.70 | 12 | 0.06 | -425.00 | -889.00 | 8050 | 20230707 | -25.96 | 4650 | 20230420 | 28.17 | 6840 | -12.87 | 20240306 | 5050 | 18.02 | 20240108 | 8050 | -25.96 | 20230707 | 4650 | 28.17 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240416 | 110907 | 57 | 100.00 | KONEX | N | N | N | N | N | 5960 | 50 | 2 | 0.85 | 9936670 | 1702 | 4862.86 | 5960 | 5960 | 5660 | 6790 | 5030 | 5910 | 5838.23 | 16.68 | 0 | 0 | 6196 | 6052 | 5836 | 5692 | 5476 | 5945 | 5585 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 181 | -14.02 | -6.70 | 12 | 0.06 | -425.00 | -889.00 | 8050 | 20230707 | -25.96 | 4650 | 20230420 | 28.17 | 6840 | -12.87 | 20240306 | 5050 | 18.02 | 20240108 | 8050 | -25.96 | 20230707 | 4650 | 28.17 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240416 | 100900 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 20 | 2 | 0.34 | 1144890 | 202 | 577.14 | 5960 | 5960 | 5660 | 6790 | 5030 | 5910 | 5667.77 | 16.68 | 0 | 0 | 6196 | 6052 | 5836 | 5692 | 5476 | 5945 | 5585 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 180 | -13.95 | -6.67 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -26.34 | 4650 | 20230420 | 27.53 | 6840 | -13.30 | 20240306 | 5050 | 17.43 | 20240108 | 8050 | -26.34 | 20230707 | 4650 | 27.53 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240416 | 090859 | 57 | 100.00 | KONEX | N | N | N | N | N | 5960 | 50 | 2 | 0.85 | 5960 | 1 | 2.86 | 5960 | 5960 | 5960 | 6790 | 5030 | 5910 | 5960.00 | 16.68 | 0 | 0 | 6196 | 6052 | 5836 | 5692 | 5476 | 5945 | 5585 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 181 | -14.02 | -6.70 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.96 | 4650 | 20230420 | 28.17 | 6840 | -12.87 | 20240306 | 5050 | 18.02 | 20240108 | 8050 | -25.96 | 20230707 | 4650 | 28.17 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240415 | 160857 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 40 | 2 | 0.68 | 198530 | 35 | 0.60 | 5980 | 5980 | 5620 | 6750 | 4990 | 5870 | 5672.29 | 16.68 | 0 | 0 | 6056 | 5962 | 5836 | 5742 | 5616 | 6010 | 5790 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240415 | 150903 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 40 | 2 | 0.68 | 198530 | 35 | 0.60 | 5980 | 5980 | 5620 | 6750 | 4990 | 5870 | 5672.29 | 16.68 | 0 | 0 | 6056 | 5962 | 5836 | 5742 | 5616 | 6010 | 5790 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240415 | 140856 | 57 | 100.00 | KONEX | N | N | N | N | N | 5920 | 50 | 2 | 0.85 | 192620 | 34 | 0.59 | 5980 | 5980 | 5620 | 6750 | 4990 | 5870 | 5665.29 | 16.68 | 0 | 0 | 6056 | 5962 | 5836 | 5742 | 5616 | 6010 | 5790 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 180 | -13.93 | -6.66 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.46 | 4650 | 20230420 | 27.31 | 6840 | -13.45 | 20240306 | 5050 | 17.23 | 20240108 | 8050 | -26.46 | 20230707 | 4650 | 27.31 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240415 | 130847 | 57 | 100.00 | KONEX | N | N | N | N | N | 5620 | -250 | 5 | -4.26 | 186700 | 33 | 0.57 | 5980 | 5980 | 5620 | 6750 | 4990 | 5870 | 5657.58 | 16.68 | 0 | 0 | 6056 | 5962 | 5836 | 5742 | 5616 | 6010 | 5790 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 171 | -13.22 | -6.32 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -30.19 | 4650 | 20230420 | 20.86 | 6840 | -17.84 | 20240306 | 5050 | 11.29 | 20240108 | 8050 | -30.19 | 20230707 | 4650 | 20.86 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240415 | 120901 | 57 | 100.00 | KONEX | N | N | N | N | N | 5940 | 70 | 2 | 1.19 | 17860 | 3 | 0.05 | 5980 | 5980 | 5940 | 6750 | 4990 | 5870 | 5953.33 | 16.68 | 0 | 0 | 6056 | 5962 | 5836 | 5742 | 5616 | 6010 | 5790 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 181 | -13.98 | -6.68 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.21 | 4650 | 20230420 | 27.74 | 6840 | -13.16 | 20240306 | 5050 | 17.62 | 20240108 | 8050 | -26.21 | 20230707 | 4650 | 27.74 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240415 | 110901 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 110 | 2 | 1.87 | 5980 | 1 | 0.02 | 5980 | 5980 | 5980 | 6750 | 4990 | 5870 | 5980.00 | 16.68 | 0 | 0 | 6056 | 5962 | 5836 | 5742 | 5616 | 6010 | 5790 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240415 | 100856 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 110 | 2 | 1.87 | 5980 | 1 | 0.02 | 5980 | 5980 | 5980 | 6750 | 4990 | 5870 | 5980.00 | 16.68 | 0 | 0 | 6056 | 5962 | 5836 | 5742 | 5616 | 6010 | 5790 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240415 | 090903 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 110 | 2 | 1.87 | 5980 | 1 | 0.02 | 5980 | 5980 | 5980 | 6750 | 4990 | 5870 | 5980.00 | 16.68 | 0 | 0 | 6056 | 5962 | 5836 | 5742 | 5616 | 6010 | 5790 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240412 | 160855 | 57 | 100.00 | KONEX | N | N | N | N | N | 5870 | -40 | 5 | -0.68 | 34079370 | 5805 | 16125.00 | 5720 | 5930 | 5710 | 6790 | 5030 | 5910 | 5870.69 | 16.68 | 0 | 0 | 6043 | 5976 | 5843 | 5776 | 5643 | 6010 | 5810 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 178 | -13.81 | -6.60 | 12 | 0.19 | -425.00 | -889.00 | 8050 | 20230707 | -27.08 | 4650 | 20230420 | 26.24 | 6840 | -14.18 | 20240306 | 5050 | 16.24 | 20240108 | 8050 | -27.08 | 20230707 | 4650 | 26.24 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240412 | 150858 | 57 | 100.00 | KONEX | N | N | N | N | N | 5870 | -40 | 5 | -0.68 | 34079370 | 5805 | 16125.00 | 5720 | 5930 | 5710 | 6790 | 5030 | 5910 | 5870.69 | 16.68 | 0 | 0 | 6043 | 5976 | 5843 | 5776 | 5643 | 6010 | 5810 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 178 | -13.81 | -6.60 | 12 | 0.19 | -425.00 | -889.00 | 8050 | 20230707 | -27.08 | 4650 | 20230420 | 26.24 | 6840 | -14.18 | 20240306 | 5050 | 16.24 | 20240108 | 8050 | -27.08 | 20230707 | 4650 | 26.24 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240412 | 140853 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 0 | 3 | 0.00 | 19445730 | 3302 | 9172.22 | 5720 | 5930 | 5710 | 6790 | 5030 | 5910 | 5889.08 | 16.68 | 0 | 0 | 6043 | 5976 | 5843 | 5776 | 5643 | 6010 | 5810 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.11 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240412 | 130845 | 57 | 100.00 | KONEX | N | N | N | N | N | 5870 | -40 | 5 | -0.68 | 1725000 | 302 | 838.89 | 5720 | 5930 | 5710 | 6790 | 5030 | 5910 | 5711.92 | 16.68 | 0 | 0 | 6043 | 5976 | 5843 | 5776 | 5643 | 6010 | 5810 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 178 | -13.81 | -6.60 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -27.08 | 4650 | 20230420 | 26.24 | 6840 | -14.18 | 20240306 | 5050 | 16.24 | 20240108 | 8050 | -27.08 | 20230707 | 4650 | 26.24 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240412 | 120852 | 57 | 100.00 | KONEX | N | N | N | N | N | 5870 | -40 | 5 | -0.68 | 1725000 | 302 | 838.89 | 5720 | 5930 | 5710 | 6790 | 5030 | 5910 | 5711.92 | 16.68 | 0 | 0 | 6043 | 5976 | 5843 | 5776 | 5643 | 6010 | 5810 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 178 | -13.81 | -6.60 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -27.08 | 4650 | 20230420 | 26.24 | 6840 | -14.18 | 20240306 | 5050 | 16.24 | 20240108 | 8050 | -27.08 | 20230707 | 4650 | 26.24 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240412 | 110849 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 20 | 2 | 0.34 | 1719130 | 301 | 836.11 | 5720 | 5930 | 5710 | 6790 | 5030 | 5910 | 5711.40 | 16.68 | 0 | 0 | 6043 | 5976 | 5843 | 5776 | 5643 | 6010 | 5810 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 180 | -13.95 | -6.67 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -26.34 | 4650 | 20230420 | 27.53 | 6840 | -13.30 | 20240306 | 5050 | 17.43 | 20240108 | 8050 | -26.34 | 20230707 | 4650 | 27.53 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240412 | 100850 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | 20 | 2 | 0.34 | 1719130 | 301 | 836.11 | 5720 | 5930 | 5710 | 6790 | 5030 | 5910 | 5711.40 | 16.68 | 0 | 0 | 6043 | 5976 | 5843 | 5776 | 5643 | 6010 | 5810 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 180 | -13.95 | -6.67 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -26.34 | 4650 | 20230420 | 27.53 | 6840 | -13.30 | 20240306 | 5050 | 17.43 | 20240108 | 8050 | -26.34 | 20230707 | 4650 | 27.53 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240412 | 090851 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6790 | 5030 | 5910 | 0.00 | 16.68 | 0 | 0 | 6043 | 5976 | 5843 | 5776 | 5643 | 6010 | 5810 | 15 | 880 | 500 | 3660 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240411 | 160846 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 40 | 2 | 0.68 | 205960 | 36 | 8.00 | 5710 | 5910 | 5710 | 6750 | 4990 | 5870 | 5721.11 | 16.68 | 0 | 0 | 6210 | 6040 | 5820 | 5650 | 5430 | 5930 | 5540 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240411 | 150852 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 40 | 2 | 0.68 | 205960 | 36 | 8.00 | 5710 | 5910 | 5710 | 6750 | 4990 | 5870 | 5721.11 | 16.68 | 0 | 0 | 6210 | 6040 | 5820 | 5650 | 5430 | 5930 | 5540 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240411 | 140848 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 40 | 2 | 0.68 | 205960 | 36 | 8.00 | 5710 | 5910 | 5710 | 6750 | 4990 | 5870 | 5721.11 | 16.68 | 0 | 0 | 6210 | 6040 | 5820 | 5650 | 5430 | 5930 | 5540 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240411 | 130838 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 40 | 2 | 0.68 | 205960 | 36 | 8.00 | 5710 | 5910 | 5710 | 6750 | 4990 | 5870 | 5721.11 | 16.68 | 0 | 0 | 6210 | 6040 | 5820 | 5650 | 5430 | 5930 | 5540 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240411 | 120849 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 40 | 2 | 0.68 | 205960 | 36 | 8.00 | 5710 | 5910 | 5710 | 6750 | 4990 | 5870 | 5721.11 | 16.68 | 0 | 0 | 6210 | 6040 | 5820 | 5650 | 5430 | 5930 | 5540 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240411 | 110842 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 40 | 2 | 0.68 | 205960 | 36 | 8.00 | 5710 | 5910 | 5710 | 6750 | 4990 | 5870 | 5721.11 | 16.68 | 0 | 0 | 6210 | 6040 | 5820 | 5650 | 5430 | 5930 | 5540 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240411 | 100849 | 57 | 100.00 | KONEX | N | N | N | N | N | 5710 | -160 | 5 | -2.73 | 194140 | 34 | 7.56 | 5710 | 5710 | 5710 | 6750 | 4990 | 5870 | 5710.00 | 16.68 | 0 | 0 | 6210 | 6040 | 5820 | 5650 | 5430 | 5930 | 5540 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 174 | -13.44 | -6.42 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -29.07 | 4650 | 20230420 | 22.80 | 6840 | -16.52 | 20240306 | 5050 | 13.07 | 20240108 | 8050 | -29.07 | 20230707 | 4650 | 22.80 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240411 | 090847 | 57 | 100.00 | KONEX | N | N | N | N | N | 5870 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6750 | 4990 | 5870 | 0.00 | 16.68 | 0 | 0 | 6210 | 6040 | 5820 | 5650 | 5430 | 5930 | 5540 | 15 | 880 | 500 | 3630 | 10 | 1 | 3039890 | 178 | -13.81 | -6.60 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -27.08 | 4650 | 20230420 | 26.24 | 6840 | -14.18 | 20240306 | 5050 | 16.24 | 20240108 | 8050 | -27.08 | 20230707 | 4650 | 26.24 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240409 | 160833 | 57 | 100.00 | KONEX | N | N | N | N | N | 5870 | -130 | 5 | -2.17 | 2546290 | 450 | 45000.00 | 5990 | 5990 | 5600 | 6900 | 5100 | 6000 | 5658.42 | 16.68 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 178 | -13.81 | -6.60 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -27.08 | 4650 | 20230420 | 26.24 | 6840 | -14.18 | 20240306 | 5050 | 16.24 | 20240108 | 8050 | -27.08 | 20230707 | 4650 | 26.24 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240409 | 150838 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -200 | 5 | -3.33 | 2528750 | 447 | 44700.00 | 5990 | 5990 | 5600 | 6900 | 5100 | 6000 | 5657.16 | 16.68 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 176 | -13.65 | -6.52 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -27.95 | 4650 | 20230420 | 24.73 | 6840 | -15.20 | 20240306 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 4650 | 24.73 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240409 | 140843 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | -100 | 5 | -1.67 | 2459150 | 435 | 43500.00 | 5990 | 5990 | 5600 | 6900 | 5100 | 6000 | 5653.22 | 16.68 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 179 | -13.88 | -6.64 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -26.71 | 4650 | 20230420 | 26.88 | 6840 | -13.74 | 20240306 | 5050 | 16.83 | 20240108 | 8050 | -26.71 | 20230707 | 4650 | 26.88 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240409 | 130836 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | -100 | 5 | -1.67 | 2459150 | 435 | 43500.00 | 5990 | 5990 | 5600 | 6900 | 5100 | 6000 | 5653.22 | 16.68 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 179 | -13.88 | -6.64 | 12 | 0.01 | -425.00 | -889.00 | 8050 | 20230707 | -26.71 | 4650 | 20230420 | 26.88 | 6840 | -13.74 | 20240306 | 5050 | 16.83 | 20240108 | 8050 | -26.71 | 20230707 | 4650 | 26.88 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 118 | 20240409 | 120839 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 5990 | 1 | 100.00 | 5990 | 5990 | 5990 | 6900 | 5100 | 6000 | 5990.00 | 16.68 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 119 | 20240409 | 110837 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 5990 | 1 | 100.00 | 5990 | 5990 | 5990 | 6900 | 5100 | 6000 | 5990.00 | 16.68 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 120 | 20240409 | 100830 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 5990 | 1 | 100.00 | 5990 | 5990 | 5990 | 6900 | 5100 | 6000 | 5990.00 | 16.68 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 121 | 20240409 | 090847 | 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 | 16.68 | 0 | 0 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 6000 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 122 | 20240408 | 160830 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 6000 | 1 | 0.04 | 6000 | 6000 | 6000 | 6880 | 5100 | 5990 | 6000.00 | 16.68 | 0 | 0 | 6250 | 6120 | 5860 | 5730 | 5470 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 123 | 20240408 | 150838 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 6000 | 1 | 0.04 | 6000 | 6000 | 6000 | 6880 | 5100 | 5990 | 6000.00 | 16.68 | 0 | 0 | 6250 | 6120 | 5860 | 5730 | 5470 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 124 | 20240408 | 140836 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 6000 | 1 | 0.04 | 6000 | 6000 | 6000 | 6880 | 5100 | 5990 | 6000.00 | 16.68 | 0 | 0 | 6250 | 6120 | 5860 | 5730 | 5470 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 125 | 20240408 | 130832 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 6000 | 1 | 0.04 | 6000 | 6000 | 6000 | 6880 | 5100 | 5990 | 6000.00 | 16.68 | 0 | 0 | 6250 | 6120 | 5860 | 5730 | 5470 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 126 | 20240408 | 120838 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 6000 | 1 | 0.04 | 6000 | 6000 | 6000 | 6880 | 5100 | 5990 | 6000.00 | 16.68 | 0 | 0 | 6250 | 6120 | 5860 | 5730 | 5470 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 127 | 20240408 | 110839 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 6000 | 1 | 0.04 | 6000 | 6000 | 6000 | 6880 | 5100 | 5990 | 6000.00 | 16.68 | 0 | 0 | 6250 | 6120 | 5860 | 5730 | 5470 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 128 | 20240408 | 100829 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 6000 | 1 | 0.04 | 6000 | 6000 | 6000 | 6880 | 5100 | 5990 | 6000.00 | 16.68 | 0 | 0 | 6250 | 6120 | 5860 | 5730 | 5470 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 129 | 20240408 | 090837 | 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 | 16.68 | 0 | 0 | 6250 | 6120 | 5860 | 5730 | 5470 | 6185 | 5795 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 130 | 20240405 | 160836 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | 10 | 2 | 0.17 | 14955250 | 2654 | 203.37 | 5990 | 5990 | 5600 | 6870 | 5090 | 5980 | 5634.98 | 16.68 | 0 | 0 | 6380 | 6180 | 5990 | 5790 | 5600 | 6085 | 5695 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.09 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 131 | 20240405 | 150830 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | -70 | 5 | -1.17 | 14943330 | 2652 | 203.22 | 5990 | 5990 | 5600 | 6870 | 5090 | 5980 | 5634.74 | 16.68 | 0 | 0 | 6380 | 6180 | 5990 | 5790 | 5600 | 6085 | 5695 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 180 | -13.91 | -6.65 | 12 | 0.09 | -425.00 | -889.00 | 8050 | 20230707 | -26.58 | 4650 | 20230420 | 27.10 | 6840 | -13.60 | 20240306 | 5050 | 17.03 | 20240108 | 8050 | -26.58 | 20230707 | 4650 | 27.10 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 132 | 20240405 | 140830 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | -280 | 5 | -4.68 | 13939490 | 2482 | 190.19 | 5990 | 5990 | 5600 | 6870 | 5090 | 5980 | 5616.23 | 16.68 | 0 | 0 | 6380 | 6180 | 5990 | 5790 | 5600 | 6085 | 5695 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 173 | -13.41 | -6.41 | 12 | 0.08 | -425.00 | -889.00 | 8050 | 20230707 | -29.19 | 4650 | 20230420 | 22.58 | 6840 | -16.67 | 20240306 | 5050 | 12.87 | 20240108 | 8050 | -29.19 | 20230707 | 4650 | 22.58 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 133 | 20240405 | 130828 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | -280 | 5 | -4.68 | 12980590 | 2314 | 177.32 | 5990 | 5990 | 5600 | 6870 | 5090 | 5980 | 5609.59 | 16.68 | 0 | 0 | 6380 | 6180 | 5990 | 5790 | 5600 | 6085 | 5695 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 173 | -13.41 | -6.41 | 12 | 0.08 | -425.00 | -889.00 | 8050 | 20230707 | -29.19 | 4650 | 20230420 | 22.58 | 6840 | -16.67 | 20240306 | 5050 | 12.87 | 20240108 | 8050 | -29.19 | 20230707 | 4650 | 22.58 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 134 | 20240405 | 120829 | 57 | 100.00 | KONEX | N | N | N | N | N | 5930 | -50 | 5 | -0.84 | 3483570 | 620 | 47.51 | 5990 | 5990 | 5610 | 6870 | 5090 | 5980 | 5618.66 | 16.68 | 0 | 0 | 6380 | 6180 | 5990 | 5790 | 5600 | 6085 | 5695 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 180 | -13.95 | -6.67 | 12 | 0.02 | -425.00 | -889.00 | 8050 | 20230707 | -26.34 | 4650 | 20230420 | 27.53 | 6840 | -13.30 | 20240306 | 5050 | 17.43 | 20240108 | 8050 | -26.34 | 20230707 | 4650 | 27.53 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 135 | 20240405 | 110835 | 57 | 100.00 | KONEX | N | N | N | N | N | 5610 | -370 | 5 | -6.19 | 3477640 | 619 | 47.43 | 5990 | 5990 | 5610 | 6870 | 5090 | 5980 | 5618.16 | 16.68 | 0 | 0 | 6380 | 6180 | 5990 | 5790 | 5600 | 6085 | 5695 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 171 | -13.20 | -6.31 | 12 | 0.02 | -425.00 | -889.00 | 8050 | 20230707 | -30.31 | 4650 | 20230420 | 20.65 | 6840 | -17.98 | 20240306 | 5050 | 11.09 | 20240108 | 8050 | -30.31 | 20230707 | 4650 | 20.65 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 136 | 20240405 | 100723 | 57 | 100.00 | KONEX | N | N | N | N | N | 5610 | -370 | 5 | -6.19 | 3477640 | 619 | 47.43 | 5990 | 5990 | 5610 | 6870 | 5090 | 5980 | 5618.16 | 16.68 | 0 | 0 | 6380 | 6180 | 5990 | 5790 | 5600 | 6085 | 5695 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 171 | -13.20 | -6.31 | 12 | 0.02 | -425.00 | -889.00 | 8050 | 20230707 | -30.31 | 4650 | 20230420 | 20.65 | 6840 | -17.98 | 20240306 | 5050 | 11.09 | 20240108 | 8050 | -30.31 | 20230707 | 4650 | 20.65 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 137 | 20240405 | 090819 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | 10 | 2 | 0.17 | 5990 | 1 | 0.08 | 5990 | 5990 | 5990 | 6870 | 5090 | 5980 | 5990.00 | 16.68 | 0 | 0 | 6380 | 6180 | 5990 | 5790 | 5600 | 6085 | 5695 | 15 | 890 | 500 | 3700 | 10 | 1 | 3039890 | 182 | -14.09 | -6.74 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 138 | 20240404 | 160818 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | -180 | 5 | -2.92 | 7591610 | 1305 | 16312.50 | 6190 | 6190 | 5800 | 7080 | 5240 | 6160 | 5817.33 | 16.68 | 0 | 0 | 6426 | 6292 | 6046 | 5912 | 5666 | 6170 | 5790 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.04 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 139 | 20240404 | 150817 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | -180 | 5 | -2.92 | 7591610 | 1305 | 16312.50 | 6190 | 6190 | 5800 | 7080 | 5240 | 6160 | 5817.33 | 16.68 | 0 | 0 | 6426 | 6292 | 6046 | 5912 | 5666 | 6170 | 5790 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 182 | -14.07 | -6.73 | 12 | 0.04 | -425.00 | -889.00 | 8050 | 20230707 | -25.71 | 4650 | 20230420 | 28.60 | 6840 | -12.57 | 20240306 | 5050 | 18.42 | 20240108 | 8050 | -25.71 | 20230707 | 4650 | 28.60 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 140 | 20240404 | 140820 | 57 | 100.00 | KONEX | N | N | N | N | N | 6110 | -50 | 5 | -0.81 | 2752280 | 473 | 5912.50 | 6190 | 6190 | 5800 | 7080 | 5240 | 6160 | 5818.77 | 16.68 | 0 | 0 | 6426 | 6292 | 6046 | 5912 | 5666 | 6170 | 5790 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 186 | -14.38 | -6.87 | 12 | 0.02 | -425.00 | -889.00 | 8050 | 20230707 | -24.10 | 4650 | 20230420 | 31.40 | 6840 | -10.67 | 20240306 | 5050 | 20.99 | 20240108 | 8050 | -24.10 | 20230707 | 4650 | 31.40 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 141 | 20240404 | 130810 | 57 | 100.00 | KONEX | N | N | N | N | N | 6110 | -50 | 5 | -0.81 | 2752280 | 473 | 5912.50 | 6190 | 6190 | 5800 | 7080 | 5240 | 6160 | 5818.77 | 16.68 | 0 | 0 | 6426 | 6292 | 6046 | 5912 | 5666 | 6170 | 5790 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 186 | -14.38 | -6.87 | 12 | 0.02 | -425.00 | -889.00 | 8050 | 20230707 | -24.10 | 4650 | 20230420 | 31.40 | 6840 | -10.67 | 20240306 | 5050 | 20.99 | 20240108 | 8050 | -24.10 | 20230707 | 4650 | 31.40 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 142 | 20240404 | 120817 | 57 | 100.00 | KONEX | N | N | N | N | N | 6120 | -40 | 5 | -0.65 | 2740060 | 471 | 5887.50 | 6190 | 6190 | 5800 | 7080 | 5240 | 6160 | 5817.54 | 16.68 | 0 | 0 | 6426 | 6292 | 6046 | 5912 | 5666 | 6170 | 5790 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 186 | -14.40 | -6.88 | 12 | 0.02 | -425.00 | -889.00 | 8050 | 20230707 | -23.98 | 4650 | 20230420 | 31.61 | 6840 | -10.53 | 20240306 | 5050 | 21.19 | 20240108 | 8050 | -23.98 | 20230707 | 4650 | 31.61 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 143 | 20240404 | 110818 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | -360 | 5 | -5.84 | 2733940 | 470 | 5875.00 | 6190 | 6190 | 5800 | 7080 | 5240 | 6160 | 5816.89 | 16.68 | 0 | 0 | 6426 | 6292 | 6046 | 5912 | 5666 | 6170 | 5790 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 176 | -13.65 | -6.52 | 12 | 0.02 | -425.00 | -889.00 | 8050 | 20230707 | -27.95 | 4650 | 20230420 | 24.73 | 6840 | -15.20 | 20240306 | 5050 | 14.85 | 20240108 | 8050 | -27.95 | 20230707 | 4650 | 24.73 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 144 | 20240404 | 100818 | 57 | 100.00 | KONEX | N | N | N | N | N | 6010 | -150 | 5 | -2.44 | 30720 | 5 | 62.50 | 6190 | 6190 | 6010 | 7080 | 5240 | 6160 | 6144.00 | 16.68 | 0 | 0 | 6426 | 6292 | 6046 | 5912 | 5666 | 6170 | 5790 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 183 | -14.14 | -6.76 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.34 | 4650 | 20230420 | 29.25 | 6840 | -12.13 | 20240306 | 5050 | 19.01 | 20240108 | 8050 | -25.34 | 20230707 | 4650 | 29.25 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 145 | 20240404 | 090818 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 30 | 2 | 0.49 | 6190 | 1 | 12.50 | 6190 | 6190 | 6190 | 7080 | 5240 | 6160 | 6190.00 | 16.68 | 0 | 0 | 6426 | 6292 | 6046 | 5912 | 5666 | 6170 | 5790 | 15 | 920 | 500 | 3810 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4650 | 33.12 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 146 | 20240403 | 160816 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | 160 | 2 | 2.67 | 48660 | 8 | 160.00 | 6180 | 6180 | 5800 | 6900 | 5100 | 6000 | 6082.50 | 16.68 | 0 | 0 | 6253 | 6126 | 6063 | 5936 | 5873 | 6095 | 5905 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4650 | 20230420 | 32.47 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4650 | 32.47 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 147 | 20240403 | 150815 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | 160 | 2 | 2.67 | 48660 | 8 | 160.00 | 6180 | 6180 | 5800 | 6900 | 5100 | 6000 | 6082.50 | 16.68 | 0 | 0 | 6253 | 6126 | 6063 | 5936 | 5873 | 6095 | 5905 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4650 | 20230420 | 32.47 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4650 | 32.47 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 148 | 20240403 | 140807 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | 160 | 2 | 2.67 | 48660 | 8 | 160.00 | 6180 | 6180 | 5800 | 6900 | 5100 | 6000 | 6082.50 | 16.68 | 0 | 0 | 6253 | 6126 | 6063 | 5936 | 5873 | 6095 | 5905 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4650 | 20230420 | 32.47 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4650 | 32.47 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 149 | 20240403 | 130809 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | 160 | 2 | 2.67 | 48660 | 8 | 160.00 | 6180 | 6180 | 5800 | 6900 | 5100 | 6000 | 6082.50 | 16.68 | 0 | 0 | 6253 | 6126 | 6063 | 5936 | 5873 | 6095 | 5905 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4650 | 20230420 | 32.47 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4650 | 32.47 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 150 | 20240403 | 120808 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | 160 | 2 | 2.67 | 48660 | 8 | 160.00 | 6180 | 6180 | 5800 | 6900 | 5100 | 6000 | 6082.50 | 16.68 | 0 | 0 | 6253 | 6126 | 6063 | 5936 | 5873 | 6095 | 5905 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4650 | 20230420 | 32.47 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4650 | 32.47 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 151 | 20240403 | 110812 | 57 | 100.00 | KONEX | N | N | N | N | N | 6160 | 160 | 2 | 2.67 | 48660 | 8 | 160.00 | 6180 | 6180 | 5800 | 6900 | 5100 | 6000 | 6082.50 | 16.68 | 0 | 0 | 6253 | 6126 | 6063 | 5936 | 5873 | 6095 | 5905 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 187 | -14.49 | -6.93 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.48 | 4650 | 20230420 | 32.47 | 6840 | -9.94 | 20240306 | 5050 | 21.98 | 20240108 | 8050 | -23.48 | 20230707 | 4650 | 32.47 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 152 | 20240403 | 100811 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 180 | 2 | 3.00 | 24720 | 4 | 80.00 | 6180 | 6180 | 6180 | 6900 | 5100 | 6000 | 6180.00 | 16.68 | 0 | 0 | 6253 | 6126 | 6063 | 5936 | 5873 | 6095 | 5905 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 188 | -14.54 | -6.95 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.23 | 4650 | 20230420 | 32.90 | 6840 | -9.65 | 20240306 | 5050 | 22.38 | 20240108 | 8050 | -23.23 | 20230707 | 4650 | 32.90 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 153 | 20240403 | 090812 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 180 | 2 | 3.00 | 6180 | 1 | 20.00 | 6180 | 6180 | 6180 | 6900 | 5100 | 6000 | 6180.00 | 16.68 | 0 | 0 | 6253 | 6126 | 6063 | 5936 | 5873 | 6095 | 5905 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 188 | -14.54 | -6.95 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.23 | 4650 | 20230420 | 32.90 | 6840 | -9.65 | 20240306 | 5050 | 22.38 | 20240108 | 8050 | -23.23 | 20230707 | 4650 | 32.90 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 154 | 20240402 | 160759 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 30380 | 5 | 1.56 | 6190 | 6190 | 6000 | 6880 | 5100 | 5990 | 6076.00 | 16.68 | 0 | 0 | 6450 | 6220 | 5960 | 5730 | 5470 | 6090 | 5600 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 155 | 20240402 | 150806 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 30380 | 5 | 1.56 | 6190 | 6190 | 6000 | 6880 | 5100 | 5990 | 6076.00 | 16.68 | 0 | 0 | 6450 | 6220 | 5960 | 5730 | 5470 | 6090 | 5600 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 156 | 20240402 | 140810 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 10 | 2 | 0.17 | 24380 | 4 | 1.25 | 6190 | 6190 | 6000 | 6880 | 5100 | 5990 | 6095.00 | 16.68 | 0 | 0 | 6450 | 6220 | 5960 | 5730 | 5470 | 6090 | 5600 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 182 | -14.12 | -6.75 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 157 | 20240402 | 130757 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 12380 | 2 | 0.62 | 6190 | 6190 | 6190 | 6880 | 5100 | 5990 | 6190.00 | 16.68 | 0 | 0 | 6450 | 6220 | 5960 | 5730 | 5470 | 6090 | 5600 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4650 | 33.12 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 158 | 20240402 | 120755 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 12380 | 2 | 0.62 | 6190 | 6190 | 6190 | 6880 | 5100 | 5990 | 6190.00 | 16.68 | 0 | 0 | 6450 | 6220 | 5960 | 5730 | 5470 | 6090 | 5600 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4650 | 33.12 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 159 | 20240402 | 110758 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 12380 | 2 | 0.62 | 6190 | 6190 | 6190 | 6880 | 5100 | 5990 | 6190.00 | 16.68 | 0 | 0 | 6450 | 6220 | 5960 | 5730 | 5470 | 6090 | 5600 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4650 | 33.12 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 160 | 20240402 | 100800 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 12380 | 2 | 0.62 | 6190 | 6190 | 6190 | 6880 | 5100 | 5990 | 6190.00 | 16.68 | 0 | 0 | 6450 | 6220 | 5960 | 5730 | 5470 | 6090 | 5600 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4650 | 33.12 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 161 | 20240402 | 090758 | 57 | 100.00 | KONEX | N | N | N | N | N | 6190 | 200 | 2 | 3.34 | 12380 | 2 | 0.62 | 6190 | 6190 | 6190 | 6880 | 5100 | 5990 | 6190.00 | 16.68 | 0 | 0 | 6450 | 6220 | 5960 | 5730 | 5470 | 6090 | 5600 | 15 | 890 | 500 | 3710 | 10 | 1 | 3039890 | 188 | -14.56 | -6.96 | 12 | 0.00 | -425.00 | -889.00 | 8050 | 20230707 | -23.11 | 4650 | 20230420 | 33.12 | 6840 | -9.50 | 20240306 | 5050 | 22.57 | 20240108 | 8050 | -23.11 | 20230707 | 4650 | 33.12 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 162 | 20240401 | 160757 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 1891330 | 320 | 86.96 | 6000 | 6190 | 5700 | 6900 | 5100 | 6000 | 5910.41 | 16.68 | 0 | 0 | 6486 | 6242 | 5946 | 5702 | 5406 | 6095 | 5555 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 182 | -11.18 | -6.70 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 163 | 20240401 | 150759 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 1891330 | 320 | 86.96 | 6000 | 6190 | 5700 | 6900 | 5100 | 6000 | 5910.41 | 16.68 | 0 | 0 | 6486 | 6242 | 5946 | 5702 | 5406 | 6095 | 5555 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 182 | -11.18 | -6.70 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 164 | 20240401 | 140753 | 57 | 100.00 | KONEX | N | N | N | N | N | 5920 | -80 | 5 | -1.33 | 1885340 | 319 | 86.68 | 6000 | 6190 | 5700 | 6900 | 5100 | 6000 | 5910.16 | 16.68 | 0 | 0 | 6486 | 6242 | 5946 | 5702 | 5406 | 6095 | 5555 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 180 | -11.04 | -6.62 | 12 | 0.01 | -536.00 | -894.00 | 8050 | 20230707 | -26.46 | 4650 | 20230420 | 27.31 | 6840 | -13.45 | 20240306 | 5050 | 17.23 | 20240108 | 8050 | -26.46 | 20230707 | 4650 | 27.31 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 165 | 20240401 | 130751 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 866070 | 149 | 40.49 | 6000 | 6190 | 5700 | 6900 | 5100 | 6000 | 5812.55 | 16.68 | 0 | 0 | 6486 | 6242 | 5946 | 5702 | 5406 | 6095 | 5555 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 182 | -11.18 | -6.70 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 166 | 20240401 | 120758 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 866070 | 149 | 40.49 | 6000 | 6190 | 5700 | 6900 | 5100 | 6000 | 5812.55 | 16.68 | 0 | 0 | 6486 | 6242 | 5946 | 5702 | 5406 | 6095 | 5555 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 182 | -11.18 | -6.70 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 167 | 20240401 | 110757 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -10 | 5 | -0.17 | 866070 | 149 | 40.49 | 6000 | 6190 | 5700 | 6900 | 5100 | 6000 | 5812.55 | 16.68 | 0 | 0 | 6486 | 6242 | 5946 | 5702 | 5406 | 6095 | 5555 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 182 | -11.18 | -6.70 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.59 | 4650 | 20230420 | 28.82 | 6840 | -12.43 | 20240306 | 5050 | 18.61 | 20240108 | 8050 | -25.59 | 20230707 | 4650 | 28.82 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 168 | 20240401 | 100754 | 57 | 100.00 | KONEX | N | N | N | N | N | 5810 | -190 | 5 | -3.17 | 860080 | 148 | 40.22 | 6000 | 6190 | 5700 | 6900 | 5100 | 6000 | 5811.35 | 16.68 | 0 | 0 | 6486 | 6242 | 5946 | 5702 | 5406 | 6095 | 5555 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 177 | -10.84 | -6.50 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -27.83 | 4650 | 20230420 | 24.95 | 6840 | -15.06 | 20240306 | 5050 | 15.05 | 20240108 | 8050 | -27.83 | 20230707 | 4650 | 24.95 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N | ||||
| 169 | 20240401 | 090753 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 0 | 3 | 0.00 | 57600 | 10 | 2.72 | 6000 | 6000 | 5700 | 6900 | 5100 | 6000 | 5760.00 | 16.68 | 0 | 0 | 6486 | 6242 | 5946 | 5702 | 5406 | 6095 | 5555 | 15 | 900 | 500 | 3720 | 10 | 1 | 3039890 | 182 | -11.19 | -6.71 | 12 | 0.00 | -536.00 | -894.00 | 8050 | 20230707 | -25.47 | 4650 | 20230420 | 29.03 | 6840 | -12.28 | 20240306 | 5050 | 18.81 | 20240108 | 8050 | -25.47 | 20230707 | 4650 | 29.03 | 20230420 | 0.00 | N | 222670 | 500 | 15 억 | 507072 | N | N | 0 | N | 00 | N |