46 KiB
46 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240123 | 121108 | 57 | 100.00 | KONEX | N | N | N | N | N | 2085 | 185 | 2 | 9.74 | 12575 | 6 | 0.58 | 2150 | 2150 | 2085 | 2185 | 1615 | 1900 | 2095.83 | 0.00 | 0 | 0 | 2162 | 2031 | 1769 | 1638 | 1376 | 2096 | 1703 | 33 | 285 | 500 | 1140 | 5 | 1 | 6564899 | 137 | -4.21 | -10.02 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -76.83 | 1507 | 20240122 | 38.35 | 2985 | -30.15 | 20240105 | 1507 | 38.35 | 20240122 | 9000 | -76.83 | 20230419 | 1507 | 38.35 | 20240122 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240123 | 111104 | 57 | 100.00 | KONEX | N | N | N | N | N | 2150 | 250 | 2 | 13.16 | 2150 | 1 | 0.10 | 2150 | 2150 | 2150 | 2185 | 1615 | 1900 | 2150.00 | 0.00 | 0 | 0 | 2162 | 2031 | 1769 | 1638 | 1376 | 2096 | 1703 | 33 | 285 | 500 | 1140 | 5 | 1 | 6564899 | 141 | -4.34 | -10.34 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -76.11 | 1507 | 20240122 | 42.67 | 2985 | -27.97 | 20240105 | 1507 | 42.67 | 20240122 | 9000 | -76.11 | 20230419 | 1507 | 42.67 | 20240122 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240123 | 101104 | 57 | 100.00 | KONEX | N | N | N | N | N | 1900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2185 | 1615 | 1900 | 0.00 | 0.00 | 0 | 0 | 2162 | 2031 | 1769 | 1638 | 1376 | 2096 | 1703 | 33 | 285 | 500 | 1140 | 1 | 1 | 6564899 | 125 | -3.84 | -9.13 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -78.89 | 1507 | 20240122 | 26.08 | 2985 | -36.35 | 20240105 | 1507 | 26.08 | 20240122 | 9000 | -78.89 | 20230419 | 1507 | 26.08 | 20240122 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240123 | 091104 | 57 | 100.00 | KONEX | N | N | N | N | N | 1900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2185 | 1615 | 1900 | 0.00 | 0.00 | 0 | 0 | 2162 | 2031 | 1769 | 1638 | 1376 | 2096 | 1703 | 33 | 285 | 500 | 1140 | 1 | 1 | 6564899 | 125 | -3.84 | -9.13 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -78.89 | 1507 | 20240122 | 26.08 | 2985 | -36.35 | 20240105 | 1507 | 26.08 | 20240122 | 9000 | -78.89 | 20230419 | 1507 | 26.08 | 20240122 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240119 | 161057 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1714 | -271 | 5 | -13.65 | 16910166 | 9413 | 199.17 | 1985 | 1985 | 1712 | 2280 | 1688 | 1985 | 1796.47 | 0.00 | 0 | 0 | 2088 | 2036 | 1968 | 1916 | 1848 | 2002 | 1882 | 33 | 295 | 500 | 1190 | 1 | 1 | 6564899 | 113 | -3.46 | -8.24 | 12 | 0.14 | -495.00 | -208.00 | 9000 | 20230419 | -80.96 | 1712 | 20240119 | 0.12 | 2985 | -42.58 | 20240105 | 1712 | 0.12 | 20240119 | 9000 | -80.96 | 20230419 | 1712 | 0.12 | 20240119 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20240119 | 151100 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1800 | -185 | 5 | -9.32 | 16082304 | 8930 | 188.95 | 1985 | 1985 | 1712 | 2280 | 1688 | 1985 | 1800.93 | 0.00 | 0 | 0 | 2088 | 2036 | 1968 | 1916 | 1848 | 2002 | 1882 | 33 | 295 | 500 | 1190 | 1 | 1 | 6564899 | 118 | -3.64 | -8.65 | 12 | 0.14 | -495.00 | -208.00 | 9000 | 20230419 | -80.00 | 1712 | 20240119 | 5.14 | 2985 | -39.70 | 20240105 | 1712 | 5.14 | 20240119 | 9000 | -80.00 | 20230419 | 1712 | 5.14 | 20240119 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20240119 | 141058 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1847 | -138 | 5 | -6.95 | 12866381 | 7073 | 149.66 | 1985 | 1985 | 1740 | 2280 | 1688 | 1985 | 1819.08 | 0.00 | 0 | 0 | 2088 | 2036 | 1968 | 1916 | 1848 | 2002 | 1882 | 33 | 295 | 500 | 1190 | 1 | 1 | 6564899 | 121 | -3.73 | -8.88 | 12 | 0.11 | -495.00 | -208.00 | 9000 | 20230419 | -79.48 | 1740 | 20240119 | 6.15 | 2985 | -38.12 | 20240105 | 1740 | 6.15 | 20240119 | 9000 | -79.48 | 20230419 | 1740 | 6.15 | 20240119 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20240119 | 131058 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1869 | -116 | 5 | -5.84 | 11116334 | 6072 | 128.48 | 1985 | 1985 | 1740 | 2280 | 1688 | 1985 | 1830.75 | 0.00 | 0 | 0 | 2088 | 2036 | 1968 | 1916 | 1848 | 2002 | 1882 | 33 | 295 | 500 | 1190 | 1 | 1 | 6564899 | 123 | -3.78 | -8.99 | 12 | 0.09 | -495.00 | -208.00 | 9000 | 20230419 | -79.23 | 1740 | 20240119 | 7.41 | 2985 | -37.39 | 20240105 | 1740 | 7.41 | 20240119 | 9000 | -79.23 | 20230419 | 1740 | 7.41 | 20240119 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20240119 | 121103 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1869 | -116 | 5 | -5.84 | 11116334 | 6072 | 128.48 | 1985 | 1985 | 1740 | 2280 | 1688 | 1985 | 1830.75 | 0.00 | 0 | 0 | 2088 | 2036 | 1968 | 1916 | 1848 | 2002 | 1882 | 33 | 295 | 500 | 1190 | 1 | 1 | 6564899 | 123 | -3.78 | -8.99 | 12 | 0.09 | -495.00 | -208.00 | 9000 | 20230419 | -79.23 | 1740 | 20240119 | 7.41 | 2985 | -37.39 | 20240105 | 1740 | 7.41 | 20240119 | 9000 | -79.23 | 20230419 | 1740 | 7.41 | 20240119 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20240119 | 111102 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1869 | -116 | 5 | -5.84 | 11116334 | 6072 | 128.48 | 1985 | 1985 | 1740 | 2280 | 1688 | 1985 | 1830.75 | 0.00 | 0 | 0 | 2088 | 2036 | 1968 | 1916 | 1848 | 2002 | 1882 | 33 | 295 | 500 | 1190 | 1 | 1 | 6564899 | 123 | -3.78 | -8.99 | 12 | 0.09 | -495.00 | -208.00 | 9000 | 20230419 | -79.23 | 1740 | 20240119 | 7.41 | 2985 | -37.39 | 20240105 | 1740 | 7.41 | 20240119 | 9000 | -79.23 | 20230419 | 1740 | 7.41 | 20240119 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20240119 | 101106 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1869 | -116 | 5 | -5.84 | 11116334 | 6072 | 128.48 | 1985 | 1985 | 1740 | 2280 | 1688 | 1985 | 1830.75 | 0.00 | 0 | 0 | 2088 | 2036 | 1968 | 1916 | 1848 | 2002 | 1882 | 33 | 295 | 500 | 1190 | 1 | 1 | 6564899 | 123 | -3.78 | -8.99 | 12 | 0.09 | -495.00 | -208.00 | 9000 | 20230419 | -79.23 | 1740 | 20240119 | 7.41 | 2985 | -37.39 | 20240105 | 1740 | 7.41 | 20240119 | 9000 | -79.23 | 20230419 | 1740 | 7.41 | 20240119 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20240119 | 091059 | 57 | 100.00 | KONEX | N | N | N | N | N | 1985 | 0 | 3 | 0.00 | 397000 | 200 | 4.23 | 1985 | 1985 | 1985 | 2280 | 1688 | 1985 | 1985.00 | 0.00 | 0 | 0 | 2088 | 2036 | 1968 | 1916 | 1848 | 2002 | 1882 | 33 | 295 | 500 | 1190 | 1 | 1 | 6564899 | 130 | -4.01 | -9.54 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -77.94 | 1900 | 20240117 | 4.47 | 2985 | -33.50 | 20240105 | 1900 | 4.47 | 20240117 | 9000 | -77.94 | 20230419 | 1900 | 4.47 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240118 | 161056 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1985 | -35 | 5 | -1.73 | 9211179 | 4726 | 281.14 | 2010 | 2020 | 1900 | 2320 | 1720 | 2020 | 1949.04 | 0.00 | 0 | 0 | 2206 | 2112 | 2006 | 1912 | 1806 | 2060 | 1860 | 33 | 300 | 500 | 1210 | 1 | 1 | 6564899 | 130 | -4.01 | -9.54 | 12 | 0.07 | -495.00 | -208.00 | 9000 | 20230419 | -77.94 | 1900 | 20240118 | 4.47 | 2985 | -33.50 | 20240105 | 1900 | 4.47 | 20240118 | 9000 | -77.94 | 20230419 | 1900 | 4.47 | 20240118 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20240118 | 151057 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1910 | -110 | 5 | -5.45 | 8965038 | 4602 | 273.77 | 2010 | 2020 | 1900 | 2320 | 1720 | 2020 | 1948.07 | 0.00 | 0 | 0 | 2206 | 2112 | 2006 | 1912 | 1806 | 2060 | 1860 | 33 | 300 | 500 | 1210 | 1 | 1 | 6564899 | 125 | -3.86 | -9.18 | 12 | 0.07 | -495.00 | -208.00 | 9000 | 20230419 | -78.78 | 1900 | 20240118 | 0.53 | 2985 | -36.01 | 20240105 | 1900 | 0.53 | 20240118 | 9000 | -78.78 | 20230419 | 1900 | 0.53 | 20240118 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20240118 | 141058 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 1988 | -32 | 5 | -1.58 | 8947544 | 4593 | 273.23 | 2010 | 2020 | 1900 | 2320 | 1720 | 2020 | 1948.08 | 0.00 | 0 | 0 | 2206 | 2112 | 2006 | 1912 | 1806 | 2060 | 1860 | 33 | 300 | 500 | 1210 | 1 | 1 | 6564899 | 131 | -4.02 | -9.56 | 12 | 0.07 | -495.00 | -208.00 | 9000 | 20230419 | -77.91 | 1900 | 20240118 | 4.63 | 2985 | -33.40 | 20240105 | 1900 | 4.63 | 20240118 | 9000 | -77.91 | 20230419 | 1900 | 4.63 | 20240118 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20240118 | 131055 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | 0 | 3 | 0.00 | 2201350 | 1092 | 64.96 | 2010 | 2020 | 2010 | 2320 | 1720 | 2020 | 2015.89 | 0.00 | 0 | 0 | 2206 | 2112 | 2006 | 1912 | 1806 | 2060 | 1860 | 33 | 300 | 500 | 1210 | 5 | 1 | 6564899 | 133 | -4.08 | -9.71 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -77.56 | 1900 | 20240117 | 6.32 | 2985 | -32.33 | 20240105 | 1900 | 6.32 | 20240117 | 9000 | -77.56 | 20230419 | 1900 | 6.32 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240118 | 121059 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | 0 | 3 | 0.00 | 2201350 | 1092 | 64.96 | 2010 | 2020 | 2010 | 2320 | 1720 | 2020 | 2015.89 | 0.00 | 0 | 0 | 2206 | 2112 | 2006 | 1912 | 1806 | 2060 | 1860 | 33 | 300 | 500 | 1210 | 5 | 1 | 6564899 | 133 | -4.08 | -9.71 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -77.56 | 1900 | 20240117 | 6.32 | 2985 | -32.33 | 20240105 | 1900 | 6.32 | 20240117 | 9000 | -77.56 | 20230419 | 1900 | 6.32 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240118 | 111058 | 57 | 100.00 | KONEX | N | N | N | N | N | 2010 | -10 | 5 | -0.50 | 201000 | 100 | 5.95 | 2010 | 2010 | 2010 | 2320 | 1720 | 2020 | 2010.00 | 0.00 | 0 | 0 | 2206 | 2112 | 2006 | 1912 | 1806 | 2060 | 1860 | 33 | 300 | 500 | 1210 | 5 | 1 | 6564899 | 132 | -4.06 | -9.66 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -77.67 | 1900 | 20240117 | 5.79 | 2985 | -32.66 | 20240105 | 1900 | 5.79 | 20240117 | 9000 | -77.67 | 20230419 | 1900 | 5.79 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240118 | 101054 | 57 | 100.00 | KONEX | N | N | N | N | N | 2010 | -10 | 5 | -0.50 | 201000 | 100 | 5.95 | 2010 | 2010 | 2010 | 2320 | 1720 | 2020 | 2010.00 | 0.00 | 0 | 0 | 2206 | 2112 | 2006 | 1912 | 1806 | 2060 | 1860 | 33 | 300 | 500 | 1210 | 5 | 1 | 6564899 | 132 | -4.06 | -9.66 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -77.67 | 1900 | 20240117 | 5.79 | 2985 | -32.66 | 20240105 | 1900 | 5.79 | 20240117 | 9000 | -77.67 | 20230419 | 1900 | 5.79 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240118 | 091055 | 57 | 100.00 | KONEX | N | N | N | N | N | 2020 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2320 | 1720 | 2020 | 0.00 | 0.00 | 0 | 0 | 2206 | 2112 | 2006 | 1912 | 1806 | 2060 | 1860 | 33 | 300 | 500 | 1210 | 5 | 1 | 6564899 | 133 | -4.08 | -9.71 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -77.56 | 1900 | 20240117 | 6.32 | 2985 | -32.33 | 20240105 | 1900 | 6.32 | 20240117 | 9000 | -77.56 | 20230419 | 1900 | 6.32 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240117 | 161053 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2020 | -80 | 5 | -3.81 | 3250870 | 1681 | 28.04 | 2100 | 2100 | 1900 | 2415 | 1785 | 2100 | 1933.89 | 0.00 | 0 | 0 | 2526 | 2312 | 2156 | 1942 | 1786 | 2235 | 1865 | 33 | 315 | 500 | 1260 | 5 | 1 | 6564899 | 133 | -4.08 | -9.71 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -77.56 | 1900 | 20240117 | 6.32 | 2985 | -32.33 | 20240105 | 1900 | 6.32 | 20240117 | 9000 | -77.56 | 20230419 | 1900 | 6.32 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20240117 | 151056 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2040 | -60 | 5 | -2.86 | 2149350 | 1105 | 18.44 | 2100 | 2100 | 1900 | 2415 | 1785 | 2100 | 1945.11 | 0.00 | 0 | 0 | 2526 | 2312 | 2156 | 1942 | 1786 | 2235 | 1865 | 33 | 315 | 500 | 1260 | 5 | 1 | 6564899 | 134 | -4.12 | -9.81 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -77.33 | 1900 | 20240117 | 7.37 | 2985 | -31.66 | 20240105 | 1900 | 7.37 | 20240117 | 9000 | -77.33 | 20230419 | 1900 | 7.37 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20240117 | 141053 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2040 | -60 | 5 | -2.86 | 2149350 | 1105 | 18.44 | 2100 | 2100 | 1900 | 2415 | 1785 | 2100 | 1945.11 | 0.00 | 0 | 0 | 2526 | 2312 | 2156 | 1942 | 1786 | 2235 | 1865 | 33 | 315 | 500 | 1260 | 5 | 1 | 6564899 | 134 | -4.12 | -9.81 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -77.33 | 1900 | 20240117 | 7.37 | 2985 | -31.66 | 20240105 | 1900 | 7.37 | 20240117 | 9000 | -77.33 | 20230419 | 1900 | 7.37 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20240117 | 131053 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2050 | -50 | 5 | -2.38 | 1945350 | 1005 | 16.77 | 2100 | 2100 | 1900 | 2415 | 1785 | 2100 | 1935.67 | 0.00 | 0 | 0 | 2526 | 2312 | 2156 | 1942 | 1786 | 2235 | 1865 | 33 | 315 | 500 | 1260 | 5 | 1 | 6564899 | 135 | -4.14 | -9.86 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -77.22 | 1900 | 20240117 | 7.89 | 2985 | -31.32 | 20240105 | 1900 | 7.89 | 20240117 | 9000 | -77.22 | 20230419 | 1900 | 7.89 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20240117 | 121055 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2100 | 0 | 3 | 0.00 | 993200 | 504 | 8.41 | 2100 | 2100 | 1900 | 2415 | 1785 | 2100 | 1970.63 | 0.00 | 0 | 0 | 2526 | 2312 | 2156 | 1942 | 1786 | 2235 | 1865 | 33 | 315 | 500 | 1260 | 5 | 1 | 6564899 | 138 | -4.24 | -10.10 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -76.67 | 1900 | 20240117 | 10.53 | 2985 | -29.65 | 20240105 | 1900 | 10.53 | 20240117 | 9000 | -76.67 | 20230419 | 1900 | 10.53 | 20240117 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20240117 | 111056 | 57 | 100.00 | KONEX | N | N | N | N | N | 2000 | -100 | 5 | -4.76 | 412000 | 201 | 3.35 | 2100 | 2100 | 2000 | 2415 | 1785 | 2100 | 2049.75 | 0.00 | 0 | 0 | 2526 | 2312 | 2156 | 1942 | 1786 | 2235 | 1865 | 33 | 315 | 500 | 1260 | 5 | 1 | 6564899 | 131 | -4.04 | -9.62 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -77.78 | 1965 | 20240115 | 1.78 | 2985 | -33.00 | 20240105 | 1965 | 1.78 | 20240115 | 9000 | -77.78 | 20230419 | 1965 | 1.78 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240117 | 101053 | 57 | 100.00 | KONEX | N | N | N | N | N | 2100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2415 | 1785 | 2100 | 0.00 | 0.00 | 0 | 0 | 2526 | 2312 | 2156 | 1942 | 1786 | 2235 | 1865 | 33 | 315 | 500 | 1260 | 5 | 1 | 6564899 | 138 | -4.24 | -10.10 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -76.67 | 1965 | 20240115 | 6.87 | 2985 | -29.65 | 20240105 | 1965 | 6.87 | 20240115 | 9000 | -76.67 | 20230419 | 1965 | 6.87 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240117 | 091056 | 57 | 100.00 | KONEX | N | N | N | N | N | 2100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2415 | 1785 | 2100 | 0.00 | 0.00 | 0 | 0 | 2526 | 2312 | 2156 | 1942 | 1786 | 2235 | 1865 | 33 | 315 | 500 | 1260 | 5 | 1 | 6564899 | 138 | -4.24 | -10.10 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -76.67 | 1965 | 20240115 | 6.87 | 2985 | -29.65 | 20240105 | 1965 | 6.87 | 20240115 | 9000 | -76.67 | 20230419 | 1965 | 6.87 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240116 | 161051 | 57 | 100.00 | KONEX | N | N | N | N | N | 2100 | -30 | 5 | -1.41 | 13124115 | 5994 | 20.54 | 2130 | 2370 | 2000 | 2445 | 1815 | 2130 | 2189.54 | 0.00 | 0 | 0 | 2906 | 2517 | 2241 | 1852 | 1576 | 2380 | 1715 | 33 | 315 | 500 | 1270 | 5 | 1 | 6564899 | 138 | -4.24 | -10.10 | 12 | 0.09 | -495.00 | -208.00 | 9000 | 20230419 | -76.67 | 1965 | 20240115 | 6.87 | 2985 | -29.65 | 20240105 | 1965 | 6.87 | 20240115 | 9000 | -76.67 | 20230419 | 1965 | 6.87 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240116 | 151049 | 57 | 100.00 | KONEX | N | N | N | N | N | 2100 | -30 | 5 | -1.41 | 13124115 | 5994 | 20.54 | 2130 | 2370 | 2000 | 2445 | 1815 | 2130 | 2189.54 | 0.00 | 0 | 0 | 2906 | 2517 | 2241 | 1852 | 1576 | 2380 | 1715 | 33 | 315 | 500 | 1270 | 5 | 1 | 6564899 | 138 | -4.24 | -10.10 | 12 | 0.09 | -495.00 | -208.00 | 9000 | 20230419 | -76.67 | 1965 | 20240115 | 6.87 | 2985 | -29.65 | 20240105 | 1965 | 6.87 | 20240115 | 9000 | -76.67 | 20230419 | 1965 | 6.87 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240116 | 141052 | 57 | 100.00 | KONEX | N | N | N | N | N | 2115 | -15 | 5 | -0.70 | 12034475 | 5475 | 18.77 | 2130 | 2370 | 2000 | 2445 | 1815 | 2130 | 2198.08 | 0.00 | 0 | 0 | 2906 | 2517 | 2241 | 1852 | 1576 | 2380 | 1715 | 33 | 315 | 500 | 1270 | 5 | 1 | 6564899 | 139 | -4.27 | -10.17 | 12 | 0.08 | -495.00 | -208.00 | 9000 | 20230419 | -76.50 | 1965 | 20240115 | 7.63 | 2985 | -29.15 | 20240105 | 1965 | 7.63 | 20240115 | 9000 | -76.50 | 20230419 | 1965 | 7.63 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240116 | 131053 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | 165 | 2 | 7.75 | 7005310 | 3010 | 10.32 | 2130 | 2370 | 2130 | 2445 | 1815 | 2130 | 2327.35 | 0.00 | 0 | 0 | 2906 | 2517 | 2241 | 1852 | 1576 | 2380 | 1715 | 33 | 315 | 500 | 1270 | 5 | 1 | 6564899 | 151 | -4.64 | -11.03 | 12 | 0.05 | -495.00 | -208.00 | 9000 | 20230419 | -74.50 | 1965 | 20240115 | 16.79 | 2985 | -23.12 | 20240105 | 1965 | 16.79 | 20240115 | 9000 | -74.50 | 20230419 | 1965 | 16.79 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240116 | 121050 | 57 | 100.00 | KONEX | N | N | N | N | N | 2370 | 240 | 2 | 11.27 | 28410 | 13 | 0.04 | 2130 | 2370 | 2130 | 2445 | 1815 | 2130 | 2185.38 | 0.00 | 0 | 0 | 2906 | 2517 | 2241 | 1852 | 1576 | 2380 | 1715 | 33 | 315 | 500 | 1270 | 5 | 1 | 6564899 | 156 | -4.79 | -11.39 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -73.67 | 1965 | 20240115 | 20.61 | 2985 | -20.60 | 20240105 | 1965 | 20.61 | 20240115 | 9000 | -73.67 | 20230419 | 1965 | 20.61 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240116 | 111050 | 57 | 100.00 | KONEX | N | N | N | N | N | 2370 | 240 | 2 | 11.27 | 23670 | 11 | 0.04 | 2130 | 2370 | 2130 | 2445 | 1815 | 2130 | 2151.82 | 0.00 | 0 | 0 | 2906 | 2517 | 2241 | 1852 | 1576 | 2380 | 1715 | 33 | 315 | 500 | 1270 | 5 | 1 | 6564899 | 156 | -4.79 | -11.39 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -73.67 | 1965 | 20240115 | 20.61 | 2985 | -20.60 | 20240105 | 1965 | 20.61 | 20240115 | 9000 | -73.67 | 20230419 | 1965 | 20.61 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240116 | 101049 | 57 | 100.00 | KONEX | N | N | N | N | N | 2130 | 0 | 3 | 0.00 | 4260 | 2 | 0.01 | 2130 | 2130 | 2130 | 2445 | 1815 | 2130 | 2130.00 | 0.00 | 0 | 0 | 2906 | 2517 | 2241 | 1852 | 1576 | 2380 | 1715 | 33 | 315 | 500 | 1270 | 5 | 1 | 6564899 | 140 | -4.30 | -10.24 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -76.33 | 1965 | 20240115 | 8.40 | 2985 | -28.64 | 20240105 | 1965 | 8.40 | 20240115 | 9000 | -76.33 | 20230419 | 1965 | 8.40 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240116 | 091048 | 57 | 100.00 | KONEX | N | N | N | N | N | 2130 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2445 | 1815 | 2130 | 0.00 | 0.00 | 0 | 0 | 2906 | 2517 | 2241 | 1852 | 1576 | 2380 | 1715 | 33 | 315 | 500 | 1270 | 5 | 1 | 6564899 | 140 | -4.30 | -10.24 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -76.33 | 1965 | 20240115 | 8.40 | 2985 | -28.64 | 20240105 | 1965 | 8.40 | 20240115 | 9000 | -76.33 | 20230419 | 1965 | 8.40 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240115 | 161047 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2130 | -160 | 5 | -6.99 | 60159950 | 29176 | 145.48 | 2290 | 2630 | 1965 | 2630 | 1950 | 2290 | 2061.96 | 0.00 | 0 | 0 | 2616 | 2452 | 2276 | 2112 | 1936 | 2365 | 2025 | 33 | 340 | 500 | 1370 | 5 | 1 | 6564899 | 140 | -4.30 | -10.24 | 12 | 0.44 | -495.00 | -208.00 | 9000 | 20230419 | -76.33 | 1965 | 20240115 | 8.40 | 2985 | -28.64 | 20240105 | 1965 | 8.40 | 20240115 | 9000 | -76.33 | 20230419 | 1965 | 8.40 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20240115 | 151048 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2025 | -265 | 5 | -11.57 | 59737810 | 28974 | 144.47 | 2290 | 2630 | 1965 | 2630 | 1950 | 2290 | 2061.77 | 0.00 | 0 | 0 | 2616 | 2452 | 2276 | 2112 | 1936 | 2365 | 2025 | 33 | 340 | 500 | 1370 | 5 | 1 | 6564899 | 133 | -4.09 | -9.74 | 12 | 0.44 | -495.00 | -208.00 | 9000 | 20230419 | -77.50 | 1965 | 20240115 | 3.05 | 2985 | -32.16 | 20240105 | 1965 | 3.05 | 20240115 | 9000 | -77.50 | 20230419 | 1965 | 3.05 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20240115 | 141047 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2245 | -45 | 5 | -1.97 | 47998770 | 23095 | 115.16 | 2290 | 2630 | 2030 | 2630 | 1950 | 2290 | 2078.32 | 0.00 | 0 | 0 | 2616 | 2452 | 2276 | 2112 | 1936 | 2365 | 2025 | 33 | 340 | 500 | 1370 | 5 | 1 | 6564899 | 147 | -4.54 | -10.79 | 12 | 0.35 | -495.00 | -208.00 | 9000 | 20230419 | -75.06 | 2030 | 20240115 | 10.59 | 2985 | -24.79 | 20240105 | 2030 | 10.59 | 20240115 | 9000 | -75.06 | 20230419 | 2030 | 10.59 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20240115 | 131046 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2245 | -45 | 5 | -1.97 | 47998770 | 23095 | 115.16 | 2290 | 2630 | 2030 | 2630 | 1950 | 2290 | 2078.32 | 0.00 | 0 | 0 | 2616 | 2452 | 2276 | 2112 | 1936 | 2365 | 2025 | 33 | 340 | 500 | 1370 | 5 | 1 | 6564899 | 147 | -4.54 | -10.79 | 12 | 0.35 | -495.00 | -208.00 | 9000 | 20230419 | -75.06 | 2030 | 20240115 | 10.59 | 2985 | -24.79 | 20240105 | 2030 | 10.59 | 20240115 | 9000 | -75.06 | 20230419 | 2030 | 10.59 | 20240115 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20240115 | 121047 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | 10 | 2 | 0.44 | 1337185 | 579 | 2.89 | 2290 | 2630 | 2290 | 2630 | 1950 | 2290 | 2309.47 | 0.00 | 0 | 0 | 2616 | 2452 | 2276 | 2112 | 1936 | 2365 | 2025 | 33 | 340 | 500 | 1370 | 5 | 1 | 6564899 | 151 | -4.65 | -11.06 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -74.44 | 2100 | 20240112 | 9.52 | 2985 | -22.95 | 20240105 | 2100 | 9.52 | 20240112 | 9000 | -74.44 | 20230419 | 2100 | 9.52 | 20240112 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240115 | 111047 | 57 | 100.00 | KONEX | N | N | N | N | N | 2300 | 10 | 2 | 0.44 | 1337185 | 579 | 2.89 | 2290 | 2630 | 2290 | 2630 | 1950 | 2290 | 2309.47 | 0.00 | 0 | 0 | 2616 | 2452 | 2276 | 2112 | 1936 | 2365 | 2025 | 33 | 340 | 500 | 1370 | 5 | 1 | 6564899 | 151 | -4.65 | -11.06 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -74.44 | 2100 | 20240112 | 9.52 | 2985 | -22.95 | 20240105 | 2100 | 9.52 | 20240112 | 9000 | -74.44 | 20230419 | 2100 | 9.52 | 20240112 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240115 | 101042 | 57 | 100.00 | KONEX | N | N | N | N | N | 2410 | 120 | 2 | 5.24 | 1222185 | 529 | 2.64 | 2290 | 2630 | 2290 | 2630 | 1950 | 2290 | 2310.37 | 0.00 | 0 | 0 | 2616 | 2452 | 2276 | 2112 | 1936 | 2365 | 2025 | 33 | 340 | 500 | 1370 | 5 | 1 | 6564899 | 158 | -4.87 | -11.59 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -73.22 | 2100 | 20240112 | 14.76 | 2985 | -19.26 | 20240105 | 2100 | 14.76 | 20240112 | 9000 | -73.22 | 20230419 | 2100 | 14.76 | 20240112 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240115 | 091045 | 57 | 100.00 | KONEX | N | N | N | N | N | 2630 | 340 | 1 | 14.85 | 1037710 | 453 | 2.26 | 2290 | 2630 | 2290 | 2630 | 1950 | 2290 | 2290.75 | 0.00 | 0 | 0 | 2616 | 2452 | 2276 | 2112 | 1936 | 2365 | 2025 | 33 | 340 | 500 | 1370 | 5 | 1 | 6564899 | 173 | -5.31 | -12.64 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -70.78 | 2100 | 20240112 | 25.24 | 2985 | -11.89 | 20240105 | 2100 | 25.24 | 20240112 | 9000 | -70.78 | 20230419 | 2100 | 25.24 | 20240112 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240112 | 161057 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2290 | -150 | 5 | -6.15 | 42850745 | 20055 | 633.85 | 2440 | 2440 | 2100 | 2805 | 2075 | 2440 | 2136.66 | 0.00 | 0 | 0 | 2566 | 2502 | 2431 | 2367 | 2296 | 2535 | 2400 | 33 | 365 | 500 | 1460 | 5 | 1 | 6564899 | 150 | -4.63 | -11.01 | 12 | 0.31 | -495.00 | -208.00 | 9000 | 20230419 | -74.56 | 2100 | 20240112 | 9.05 | 2985 | -23.28 | 20240105 | 2100 | 9.05 | 20240112 | 9000 | -74.56 | 20230419 | 2100 | 9.05 | 20240112 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20240112 | 151044 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2290 | -150 | 5 | -6.15 | 42850745 | 20055 | 633.85 | 2440 | 2440 | 2100 | 2805 | 2075 | 2440 | 2136.66 | 0.00 | 0 | 0 | 2566 | 2502 | 2431 | 2367 | 2296 | 2535 | 2400 | 33 | 365 | 500 | 1460 | 5 | 1 | 6564899 | 150 | -4.63 | -11.01 | 12 | 0.31 | -495.00 | -208.00 | 9000 | 20230419 | -74.56 | 2100 | 20240112 | 9.05 | 2985 | -23.28 | 20240105 | 2100 | 9.05 | 20240112 | 9000 | -74.56 | 20230419 | 2100 | 9.05 | 20240112 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20240112 | 141043 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2200 | -240 | 5 | -9.84 | 41917855 | 19631 | 620.45 | 2440 | 2440 | 2100 | 2805 | 2075 | 2440 | 2135.29 | 0.00 | 0 | 0 | 2566 | 2502 | 2431 | 2367 | 2296 | 2535 | 2400 | 33 | 365 | 500 | 1460 | 5 | 1 | 6564899 | 144 | -4.44 | -10.58 | 12 | 0.30 | -495.00 | -208.00 | 9000 | 20230419 | -75.56 | 2100 | 20240112 | 4.76 | 2985 | -26.30 | 20240105 | 2100 | 4.76 | 20240112 | 9000 | -75.56 | 20230419 | 2100 | 4.76 | 20240112 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20240112 | 131039 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2295 | -145 | 5 | -5.94 | 41297970 | 19358 | 611.82 | 2440 | 2440 | 2100 | 2805 | 2075 | 2440 | 2133.38 | 0.00 | 0 | 0 | 2566 | 2502 | 2431 | 2367 | 2296 | 2535 | 2400 | 33 | 365 | 500 | 1460 | 5 | 1 | 6564899 | 151 | -4.64 | -11.03 | 12 | 0.29 | -495.00 | -208.00 | 9000 | 20230419 | -74.50 | 2100 | 20240112 | 9.29 | 2985 | -23.12 | 20240105 | 2100 | 9.29 | 20240112 | 9000 | -74.50 | 20230419 | 2100 | 9.29 | 20240112 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20240112 | 121042 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2295 | -145 | 5 | -5.94 | 40379970 | 18958 | 599.18 | 2440 | 2440 | 2100 | 2805 | 2075 | 2440 | 2129.97 | 0.00 | 0 | 0 | 2566 | 2502 | 2431 | 2367 | 2296 | 2535 | 2400 | 33 | 365 | 500 | 1460 | 5 | 1 | 6564899 | 151 | -4.64 | -11.03 | 12 | 0.29 | -495.00 | -208.00 | 9000 | 20230419 | -74.50 | 2100 | 20240112 | 9.29 | 2985 | -23.12 | 20240105 | 2100 | 9.29 | 20240112 | 9000 | -74.50 | 20230419 | 2100 | 9.29 | 20240112 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20240112 | 111038 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2300 | -140 | 5 | -5.74 | 38844085 | 18290 | 578.07 | 2440 | 2440 | 2100 | 2805 | 2075 | 2440 | 2123.79 | 0.00 | 0 | 0 | 2566 | 2502 | 2431 | 2367 | 2296 | 2535 | 2400 | 33 | 365 | 500 | 1460 | 5 | 1 | 6564899 | 151 | -4.65 | -11.06 | 12 | 0.28 | -495.00 | -208.00 | 9000 | 20230419 | -74.44 | 2100 | 20240112 | 9.52 | 2985 | -22.95 | 20240105 | 2100 | 9.52 | 20240112 | 9000 | -74.44 | 20230419 | 2100 | 9.52 | 20240112 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20240112 | 101039 | 57 | 100.00 | KONEX | N | N | N | N | N | 2440 | 0 | 3 | 0.00 | 246440 | 101 | 3.19 | 2440 | 2440 | 2440 | 2805 | 2075 | 2440 | 2440.00 | 0.00 | 0 | 0 | 2566 | 2502 | 2431 | 2367 | 2296 | 2535 | 2400 | 33 | 365 | 500 | 1460 | 5 | 1 | 6564899 | 160 | -4.93 | -11.73 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -72.89 | 2360 | 20240111 | 3.39 | 2985 | -18.26 | 20240105 | 2360 | 3.39 | 20240111 | 9000 | -72.89 | 20230419 | 2360 | 3.39 | 20240111 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240112 | 091042 | 57 | 100.00 | KONEX | N | N | N | N | N | 2440 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2805 | 2075 | 2440 | 0.00 | 0.00 | 0 | 0 | 2566 | 2502 | 2431 | 2367 | 2296 | 2535 | 2400 | 33 | 365 | 500 | 1460 | 5 | 1 | 6564899 | 160 | -4.93 | -11.73 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -72.89 | 2360 | 20240111 | 3.39 | 2985 | -18.26 | 20240105 | 2360 | 3.39 | 20240111 | 9000 | -72.89 | 20230419 | 2360 | 3.39 | 20240111 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240111 | 161033 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2440 | 35 | 2 | 1.46 | 7589030 | 3164 | 9.49 | 2360 | 2495 | 2360 | 2765 | 2045 | 2405 | 2398.56 | 0.00 | 0 | 0 | 2921 | 2662 | 2531 | 2272 | 2141 | 2597 | 2207 | 33 | 360 | 500 | 1440 | 5 | 1 | 6564899 | 160 | -4.93 | -11.73 | 12 | 0.05 | -495.00 | -208.00 | 9000 | 20230419 | -72.89 | 2360 | 20240111 | 3.39 | 2985 | -18.26 | 20240105 | 2360 | 3.39 | 20240111 | 9000 | -72.89 | 20230419 | 2360 | 3.39 | 20240111 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20240111 | 151040 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2440 | 35 | 2 | 1.46 | 7589030 | 3164 | 9.49 | 2360 | 2495 | 2360 | 2765 | 2045 | 2405 | 2398.56 | 0.00 | 0 | 0 | 2921 | 2662 | 2531 | 2272 | 2141 | 2597 | 2207 | 33 | 360 | 500 | 1440 | 5 | 1 | 6564899 | 160 | -4.93 | -11.73 | 12 | 0.05 | -495.00 | -208.00 | 9000 | 20230419 | -72.89 | 2360 | 20240111 | 3.39 | 2985 | -18.26 | 20240105 | 2360 | 3.39 | 20240111 | 9000 | -72.89 | 20230419 | 2360 | 3.39 | 20240111 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20240111 | 141037 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2440 | 35 | 2 | 1.46 | 7528030 | 3139 | 9.41 | 2360 | 2495 | 2360 | 2765 | 2045 | 2405 | 2398.23 | 0.00 | 0 | 0 | 2921 | 2662 | 2531 | 2272 | 2141 | 2597 | 2207 | 33 | 360 | 500 | 1440 | 5 | 1 | 6564899 | 160 | -4.93 | -11.73 | 12 | 0.05 | -495.00 | -208.00 | 9000 | 20230419 | -72.89 | 2360 | 20240111 | 3.39 | 2985 | -18.26 | 20240105 | 2360 | 3.39 | 20240111 | 9000 | -72.89 | 20230419 | 2360 | 3.39 | 20240111 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20240111 | 131035 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2440 | 35 | 2 | 1.46 | 7528030 | 3139 | 9.41 | 2360 | 2495 | 2360 | 2765 | 2045 | 2405 | 2398.23 | 0.00 | 0 | 0 | 2921 | 2662 | 2531 | 2272 | 2141 | 2597 | 2207 | 33 | 360 | 500 | 1440 | 5 | 1 | 6564899 | 160 | -4.93 | -11.73 | 12 | 0.05 | -495.00 | -208.00 | 9000 | 20230419 | -72.89 | 2360 | 20240111 | 3.39 | 2985 | -18.26 | 20240105 | 2360 | 3.39 | 20240111 | 9000 | -72.89 | 20230419 | 2360 | 3.39 | 20240111 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20240111 | 121035 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2400 | -5 | 5 | -0.21 | 6440075 | 2684 | 8.05 | 2360 | 2495 | 2360 | 2765 | 2045 | 2405 | 2399.43 | 0.00 | 0 | 0 | 2921 | 2662 | 2531 | 2272 | 2141 | 2597 | 2207 | 33 | 360 | 500 | 1440 | 5 | 1 | 6564899 | 158 | -4.85 | -11.54 | 12 | 0.04 | -495.00 | -208.00 | 9000 | 20230419 | -73.33 | 2360 | 20240111 | 1.69 | 2985 | -19.60 | 20240105 | 2360 | 1.69 | 20240111 | 9000 | -73.33 | 20230419 | 2360 | 1.69 | 20240111 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20240111 | 111037 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2445 | 40 | 2 | 1.66 | 3685490 | 1526 | 4.58 | 2360 | 2495 | 2360 | 2765 | 2045 | 2405 | 2415.13 | 0.00 | 0 | 0 | 2921 | 2662 | 2531 | 2272 | 2141 | 2597 | 2207 | 33 | 360 | 500 | 1440 | 5 | 1 | 6564899 | 161 | -4.94 | -11.75 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -72.83 | 2360 | 20240111 | 3.60 | 2985 | -18.09 | 20240105 | 2360 | 3.60 | 20240111 | 9000 | -72.83 | 20230419 | 2360 | 3.60 | 20240111 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20240111 | 101035 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2445 | 40 | 2 | 1.66 | 3172040 | 1316 | 3.95 | 2360 | 2495 | 2360 | 2765 | 2045 | 2405 | 2410.36 | 0.00 | 0 | 0 | 2921 | 2662 | 2531 | 2272 | 2141 | 2597 | 2207 | 33 | 360 | 500 | 1440 | 5 | 1 | 6564899 | 161 | -4.94 | -11.75 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -72.83 | 2360 | 20240111 | 3.60 | 2985 | -18.09 | 20240105 | 2360 | 3.60 | 20240111 | 9000 | -72.83 | 20230419 | 2360 | 3.60 | 20240111 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20240111 | 091036 | 57 | 100.00 | KONEX | N | N | N | N | N | 2405 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2765 | 2045 | 2405 | 0.00 | 0.00 | 0 | 0 | 2921 | 2662 | 2531 | 2272 | 2141 | 2597 | 2207 | 33 | 360 | 500 | 1440 | 5 | 1 | 6564899 | 158 | -4.86 | -11.56 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -73.28 | 2400 | 20240110 | 0.21 | 2985 | -19.43 | 20240105 | 2400 | 0.21 | 20240110 | 9000 | -73.28 | 20230419 | 2400 | 0.21 | 20240110 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240110 | 161032 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2405 | -25 | 5 | -1.03 | 88594125 | 33341 | 780.27 | 2500 | 2790 | 2400 | 2790 | 2070 | 2430 | 2657.21 | 0.00 | 0 | 0 | 2710 | 2570 | 2500 | 2360 | 2290 | 2535 | 2325 | 33 | 360 | 500 | 1450 | 5 | 1 | 6564899 | 158 | -4.86 | -11.56 | 12 | 0.51 | -495.00 | -208.00 | 9000 | 20230419 | -73.28 | 2400 | 20240110 | 0.21 | 2985 | -19.43 | 20240105 | 2400 | 0.21 | 20240110 | 9000 | -73.28 | 20230419 | 2400 | 0.21 | 20240110 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20240110 | 151035 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2595 | 165 | 2 | 6.79 | 80109345 | 29839 | 698.32 | 2500 | 2790 | 2400 | 2790 | 2070 | 2430 | 2684.72 | 0.00 | 0 | 0 | 2710 | 2570 | 2500 | 2360 | 2290 | 2535 | 2325 | 33 | 360 | 500 | 1450 | 5 | 1 | 6564899 | 170 | -5.24 | -12.48 | 12 | 0.45 | -495.00 | -208.00 | 9000 | 20230419 | -71.17 | 2400 | 20240110 | 8.12 | 2985 | -13.07 | 20240105 | 2400 | 8.12 | 20240110 | 9000 | -71.17 | 20230419 | 2400 | 8.12 | 20240110 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20240110 | 141036 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2495 | 65 | 2 | 2.67 | 70904540 | 26090 | 610.58 | 2500 | 2790 | 2400 | 2790 | 2070 | 2430 | 2717.69 | 0.00 | 0 | 0 | 2710 | 2570 | 2500 | 2360 | 2290 | 2535 | 2325 | 33 | 360 | 500 | 1450 | 5 | 1 | 6564899 | 164 | -5.04 | -12.00 | 12 | 0.40 | -495.00 | -208.00 | 9000 | 20230419 | -72.28 | 2400 | 20240110 | 3.96 | 2985 | -16.42 | 20240105 | 2400 | 3.96 | 20240110 | 9000 | -72.28 | 20230419 | 2400 | 3.96 | 20240110 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20240110 | 131033 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2790 | 360 | 1 | 14.81 | 58387820 | 21051 | 492.65 | 2500 | 2790 | 2400 | 2790 | 2070 | 2430 | 2773.64 | 0.00 | 0 | 0 | 2710 | 2570 | 2500 | 2360 | 2290 | 2535 | 2325 | 33 | 360 | 500 | 1450 | 5 | 1 | 6564899 | 183 | -5.64 | -13.41 | 12 | 0.32 | -495.00 | -208.00 | 9000 | 20230419 | -69.00 | 2400 | 20240110 | 16.25 | 2985 | -6.53 | 20240105 | 2400 | 16.25 | 20240110 | 9000 | -69.00 | 20230419 | 2400 | 16.25 | 20240110 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20240110 | 121035 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2790 | 360 | 1 | 14.81 | 2452790 | 1001 | 23.43 | 2500 | 2790 | 2400 | 2790 | 2070 | 2430 | 2450.34 | 0.00 | 0 | 0 | 2710 | 2570 | 2500 | 2360 | 2290 | 2535 | 2325 | 33 | 360 | 500 | 1450 | 5 | 1 | 6564899 | 183 | -5.64 | -13.41 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -69.00 | 2400 | 20240110 | 16.25 | 2985 | -6.53 | 20240105 | 2400 | 16.25 | 20240110 | 9000 | -69.00 | 20230419 | 2400 | 16.25 | 20240110 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20240110 | 111034 | 57 | 100.00 | KONEX | N | N | N | N | N | 2500 | 70 | 2 | 2.88 | 2500 | 1 | 0.02 | 2500 | 2500 | 2500 | 2790 | 2070 | 2430 | 2500.00 | 0.00 | 0 | 0 | 2710 | 2570 | 2500 | 2360 | 2290 | 2535 | 2325 | 33 | 360 | 500 | 1450 | 5 | 1 | 6564899 | 164 | -5.05 | -12.02 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -72.22 | 2430 | 20240109 | 2.88 | 2985 | -16.25 | 20240105 | 2430 | 2.88 | 20240109 | 9000 | -72.22 | 20230419 | 2430 | 2.88 | 20240109 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240110 | 101032 | 57 | 100.00 | KONEX | N | N | N | N | N | 2430 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2790 | 2070 | 2430 | 0.00 | 0.00 | 0 | 0 | 2710 | 2570 | 2500 | 2360 | 2290 | 2535 | 2325 | 33 | 360 | 500 | 1450 | 5 | 1 | 6564899 | 160 | -4.91 | -11.68 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -73.00 | 2430 | 20240109 | 0.00 | 2985 | -18.59 | 20240105 | 2430 | 0.00 | 20240109 | 9000 | -73.00 | 20230419 | 2430 | 0.00 | 20240109 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240110 | 091032 | 57 | 100.00 | KONEX | N | N | N | N | N | 2430 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2790 | 2070 | 2430 | 0.00 | 0.00 | 0 | 0 | 2710 | 2570 | 2500 | 2360 | 2290 | 2535 | 2325 | 33 | 360 | 500 | 1450 | 5 | 1 | 6564899 | 160 | -4.91 | -11.68 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -73.00 | 2430 | 20240109 | 0.00 | 2985 | -18.59 | 20240105 | 2430 | 0.00 | 20240109 | 9000 | -73.00 | 20230419 | 2430 | 0.00 | 20240109 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240109 | 161030 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2430 | -110 | 5 | -4.33 | 10679870 | 4273 | 249.88 | 2510 | 2640 | 2430 | 2920 | 2160 | 2540 | 2499.38 | 0.00 | 0 | 0 | 2953 | 2746 | 2643 | 2436 | 2333 | 2695 | 2385 | 33 | 380 | 500 | 1520 | 5 | 1 | 6564899 | 160 | -4.91 | -11.68 | 12 | 0.07 | -495.00 | -208.00 | 9000 | 20230419 | -73.00 | 2430 | 20240109 | 0.00 | 2985 | -18.59 | 20240105 | 2430 | 0.00 | 20240109 | 9000 | -73.00 | 20230419 | 2430 | 0.00 | 20240109 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20240109 | 151032 | 57 | 100.00 | KONEX | N | N | N | N | N | 2550 | 10 | 2 | 0.39 | 10504910 | 4201 | 245.67 | 2510 | 2640 | 2500 | 2920 | 2160 | 2540 | 2500.57 | 0.00 | 0 | 0 | 2953 | 2746 | 2643 | 2436 | 2333 | 2695 | 2385 | 33 | 380 | 500 | 1520 | 5 | 1 | 6564899 | 167 | -5.15 | -12.26 | 12 | 0.06 | -495.00 | -208.00 | 9000 | 20230419 | -71.67 | 2450 | 20240105 | 4.08 | 2985 | -14.57 | 20240105 | 2450 | 4.08 | 20240105 | 9000 | -71.67 | 20230419 | 2450 | 4.08 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240109 | 141031 | 57 | 100.00 | KONEX | N | N | N | N | N | 2590 | 50 | 2 | 1.97 | 10497260 | 4198 | 245.50 | 2510 | 2640 | 2500 | 2920 | 2160 | 2540 | 2500.54 | 0.00 | 0 | 0 | 2953 | 2746 | 2643 | 2436 | 2333 | 2695 | 2385 | 33 | 380 | 500 | 1520 | 5 | 1 | 6564899 | 170 | -5.23 | -12.45 | 12 | 0.06 | -495.00 | -208.00 | 9000 | 20230419 | -71.22 | 2450 | 20240105 | 5.71 | 2985 | -13.23 | 20240105 | 2450 | 5.71 | 20240105 | 9000 | -71.22 | 20230419 | 2450 | 5.71 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240109 | 131030 | 57 | 100.00 | KONEX | N | N | N | N | N | 2640 | 100 | 2 | 3.94 | 10492080 | 4196 | 245.38 | 2510 | 2640 | 2500 | 2920 | 2160 | 2540 | 2500.50 | 0.00 | 0 | 0 | 2953 | 2746 | 2643 | 2436 | 2333 | 2695 | 2385 | 33 | 380 | 500 | 1520 | 5 | 1 | 6564899 | 173 | -5.33 | -12.69 | 12 | 0.06 | -495.00 | -208.00 | 9000 | 20230419 | -70.67 | 2450 | 20240105 | 7.76 | 2985 | -11.56 | 20240105 | 2450 | 7.76 | 20240105 | 9000 | -70.67 | 20230419 | 2450 | 7.76 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240109 | 121039 | 57 | 100.00 | KONEX | N | N | N | N | N | 2640 | 100 | 2 | 3.94 | 10492080 | 4196 | 245.38 | 2510 | 2640 | 2500 | 2920 | 2160 | 2540 | 2500.50 | 0.00 | 0 | 0 | 2953 | 2746 | 2643 | 2436 | 2333 | 2695 | 2385 | 33 | 380 | 500 | 1520 | 5 | 1 | 6564899 | 173 | -5.33 | -12.69 | 12 | 0.06 | -495.00 | -208.00 | 9000 | 20230419 | -70.67 | 2450 | 20240105 | 7.76 | 2985 | -11.56 | 20240105 | 2450 | 7.76 | 20240105 | 9000 | -70.67 | 20230419 | 2450 | 7.76 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240109 | 111034 | 57 | 100.00 | KONEX | N | N | N | N | N | 2640 | 100 | 2 | 3.94 | 10473600 | 4189 | 244.97 | 2510 | 2640 | 2500 | 2920 | 2160 | 2540 | 2500.26 | 0.00 | 0 | 0 | 2953 | 2746 | 2643 | 2436 | 2333 | 2695 | 2385 | 33 | 380 | 500 | 1520 | 5 | 1 | 6564899 | 173 | -5.33 | -12.69 | 12 | 0.06 | -495.00 | -208.00 | 9000 | 20230419 | -70.67 | 2450 | 20240105 | 7.76 | 2985 | -11.56 | 20240105 | 2450 | 7.76 | 20240105 | 9000 | -70.67 | 20230419 | 2450 | 7.76 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240109 | 101031 | 57 | 100.00 | KONEX | N | N | N | N | N | 2500 | -40 | 5 | -1.57 | 10470960 | 4188 | 244.91 | 2510 | 2510 | 2500 | 2920 | 2160 | 2540 | 2500.23 | 0.00 | 0 | 0 | 2953 | 2746 | 2643 | 2436 | 2333 | 2695 | 2385 | 33 | 380 | 500 | 1520 | 5 | 1 | 6564899 | 164 | -5.05 | -12.02 | 12 | 0.06 | -495.00 | -208.00 | 9000 | 20230419 | -72.22 | 2450 | 20240105 | 2.04 | 2985 | -16.25 | 20240105 | 2450 | 2.04 | 20240105 | 9000 | -72.22 | 20230419 | 2450 | 2.04 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240109 | 091032 | 57 | 100.00 | KONEX | N | N | N | N | N | 2540 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2920 | 2160 | 2540 | 0.00 | 0.00 | 0 | 0 | 2953 | 2746 | 2643 | 2436 | 2333 | 2695 | 2385 | 33 | 380 | 500 | 1520 | 5 | 1 | 6564899 | 167 | -5.13 | -12.21 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -71.78 | 2450 | 20240105 | 3.67 | 2985 | -14.91 | 20240105 | 2450 | 3.67 | 20240105 | 9000 | -71.78 | 20230419 | 2450 | 3.67 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240108 | 161029 | 57 | 100.00 | KONEX | N | N | N | N | N | 2540 | -445 | 4 | -14.91 | 4350075 | 1710 | 106.67 | 2550 | 2850 | 2540 | 3430 | 2540 | 2985 | 2543.90 | 0.00 | 0 | 0 | 3341 | 3162 | 2806 | 2627 | 2271 | 3252 | 2717 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 167 | -5.13 | -12.21 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -71.78 | 2450 | 20240105 | 3.67 | 2985 | -14.91 | 20240105 | 2450 | 3.67 | 20240105 | 9000 | -71.78 | 20230419 | 2450 | 3.67 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240108 | 151030 | 57 | 100.00 | KONEX | N | N | N | N | N | 2540 | -445 | 4 | -14.91 | 4350075 | 1710 | 106.67 | 2550 | 2850 | 2540 | 3430 | 2540 | 2985 | 2543.90 | 0.00 | 0 | 0 | 3341 | 3162 | 2806 | 2627 | 2271 | 3252 | 2717 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 167 | -5.13 | -12.21 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -71.78 | 2450 | 20240105 | 3.67 | 2985 | -14.91 | 20240105 | 2450 | 3.67 | 20240105 | 9000 | -71.78 | 20230419 | 2450 | 3.67 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240108 | 141030 | 57 | 100.00 | KONEX | N | N | N | N | N | 2700 | -285 | 5 | -9.55 | 4096075 | 1610 | 100.44 | 2550 | 2850 | 2540 | 3430 | 2540 | 2985 | 2544.15 | 0.00 | 0 | 0 | 3341 | 3162 | 2806 | 2627 | 2271 | 3252 | 2717 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 177 | -5.45 | -12.98 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -70.00 | 2450 | 20240105 | 10.20 | 2985 | -9.55 | 20240105 | 2450 | 10.20 | 20240105 | 9000 | -70.00 | 20230419 | 2450 | 10.20 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240108 | 131029 | 57 | 100.00 | KONEX | N | N | N | N | N | 2700 | -285 | 5 | -9.55 | 4096075 | 1610 | 100.44 | 2550 | 2850 | 2540 | 3430 | 2540 | 2985 | 2544.15 | 0.00 | 0 | 0 | 3341 | 3162 | 2806 | 2627 | 2271 | 3252 | 2717 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 177 | -5.45 | -12.98 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -70.00 | 2450 | 20240105 | 10.20 | 2985 | -9.55 | 20240105 | 2450 | 10.20 | 20240105 | 9000 | -70.00 | 20230419 | 2450 | 10.20 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240108 | 121030 | 57 | 100.00 | KONEX | N | N | N | N | N | 2700 | -285 | 5 | -9.55 | 4096075 | 1610 | 100.44 | 2550 | 2850 | 2540 | 3430 | 2540 | 2985 | 2544.15 | 0.00 | 0 | 0 | 3341 | 3162 | 2806 | 2627 | 2271 | 3252 | 2717 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 177 | -5.45 | -12.98 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -70.00 | 2450 | 20240105 | 10.20 | 2985 | -9.55 | 20240105 | 2450 | 10.20 | 20240105 | 9000 | -70.00 | 20230419 | 2450 | 10.20 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240108 | 111031 | 57 | 100.00 | KONEX | N | N | N | N | N | 2540 | -445 | 4 | -14.91 | 2663355 | 1046 | 65.25 | 2550 | 2850 | 2540 | 3430 | 2540 | 2985 | 2546.23 | 0.00 | 0 | 0 | 3341 | 3162 | 2806 | 2627 | 2271 | 3252 | 2717 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 167 | -5.13 | -12.21 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -71.78 | 2450 | 20240105 | 3.67 | 2985 | -14.91 | 20240105 | 2450 | 3.67 | 20240105 | 9000 | -71.78 | 20230419 | 2450 | 3.67 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240108 | 101031 | 57 | 100.00 | KONEX | N | N | N | N | N | 2540 | -445 | 4 | -14.91 | 1869960 | 734 | 45.79 | 2550 | 2850 | 2540 | 3430 | 2540 | 2985 | 2547.63 | 0.00 | 0 | 0 | 3341 | 3162 | 2806 | 2627 | 2271 | 3252 | 2717 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 167 | -5.13 | -12.21 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -71.78 | 2450 | 20240105 | 3.67 | 2985 | -14.91 | 20240105 | 2450 | 3.67 | 20240105 | 9000 | -71.78 | 20230419 | 2450 | 3.67 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240108 | 091028 | 57 | 100.00 | KONEX | N | N | N | N | N | 2985 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3430 | 2540 | 2985 | 0.00 | 0.00 | 0 | 0 | 3341 | 3162 | 2806 | 2627 | 2271 | 3252 | 2717 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 196 | -6.03 | -14.35 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -66.83 | 2450 | 20240105 | 21.84 | 2985 | 0.00 | 20240105 | 2450 | 21.84 | 20240105 | 9000 | -66.83 | 20230419 | 2450 | 21.84 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240105 | 161028 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2985 | 385 | 2 | 14.81 | 4021405 | 1603 | 194.07 | 2600 | 2985 | 2450 | 2990 | 2210 | 2600 | 2508.67 | 0.00 | 0 | 0 | 2666 | 2632 | 2566 | 2532 | 2466 | 2650 | 2550 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 196 | -6.03 | -14.35 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -66.83 | 2450 | 20240105 | 21.84 | 2985 | 0.00 | 20240105 | 2450 | 21.84 | 20240105 | 9000 | -66.83 | 20230419 | 2450 | 21.84 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20240105 | 151029 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 4018420 | 1602 | 193.95 | 2600 | 2600 | 2450 | 2990 | 2210 | 2600 | 2508.38 | 0.00 | 0 | 0 | 2666 | 2632 | 2566 | 2532 | 2466 | 2650 | 2550 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2450 | 20240105 | 6.12 | 2700 | -3.70 | 20240102 | 2450 | 6.12 | 20240105 | 9000 | -71.11 | 20230419 | 2450 | 6.12 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20240105 | 141026 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2500 | -100 | 5 | -3.85 | 2414280 | 965 | 116.83 | 2600 | 2600 | 2450 | 2990 | 2210 | 2600 | 2501.84 | 0.00 | 0 | 0 | 2666 | 2632 | 2566 | 2532 | 2466 | 2650 | 2550 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 164 | -5.05 | -12.02 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -72.22 | 2450 | 20240105 | 2.04 | 2700 | -7.41 | 20240102 | 2450 | 2.04 | 20240105 | 9000 | -72.22 | 20230419 | 2450 | 2.04 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20240105 | 131028 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2450 | -150 | 5 | -5.77 | 1929280 | 769 | 93.10 | 2600 | 2600 | 2450 | 2990 | 2210 | 2600 | 2508.82 | 0.00 | 0 | 0 | 2666 | 2632 | 2566 | 2532 | 2466 | 2650 | 2550 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 161 | -4.95 | -11.78 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -72.78 | 2450 | 20240105 | 0.00 | 2700 | -9.26 | 20240102 | 2450 | 0.00 | 20240105 | 9000 | -72.78 | 20230419 | 2450 | 0.00 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 90 | 20240105 | 121028 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2450 | -150 | 5 | -5.77 | 1929280 | 769 | 93.10 | 2600 | 2600 | 2450 | 2990 | 2210 | 2600 | 2508.82 | 0.00 | 0 | 0 | 2666 | 2632 | 2566 | 2532 | 2466 | 2650 | 2550 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 161 | -4.95 | -11.78 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -72.78 | 2450 | 20240105 | 0.00 | 2700 | -9.26 | 20240102 | 2450 | 0.00 | 20240105 | 9000 | -72.78 | 20230419 | 2450 | 0.00 | 20240105 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 91 | 20240105 | 111025 | 57 | 100.00 | KONEX | N | N | N | N | N | 2520 | -80 | 5 | -3.08 | 1094080 | 434 | 52.54 | 2600 | 2600 | 2520 | 2990 | 2210 | 2600 | 2520.92 | 0.00 | 0 | 0 | 2666 | 2632 | 2566 | 2532 | 2466 | 2650 | 2550 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 165 | -5.09 | -12.12 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -72.00 | 2500 | 20240103 | 0.80 | 2700 | -6.67 | 20240102 | 2500 | 0.80 | 20240103 | 9000 | -72.00 | 20230419 | 2500 | 0.80 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240105 | 101029 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 13000 | 5 | 0.61 | 2600 | 2600 | 2600 | 2990 | 2210 | 2600 | 2600.00 | 0.00 | 0 | 0 | 2666 | 2632 | 2566 | 2532 | 2466 | 2650 | 2550 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240103 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240103 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240105 | 091026 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 2600 | 1 | 0.12 | 2600 | 2600 | 2600 | 2990 | 2210 | 2600 | 2600.00 | 0.00 | 0 | 0 | 2666 | 2632 | 2566 | 2532 | 2466 | 2650 | 2550 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240103 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240103 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240104 | 161022 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 2092600 | 826 | 47.04 | 2600 | 2600 | 2500 | 2990 | 2210 | 2600 | 2533.41 | 0.00 | 0 | 0 | 2766 | 2682 | 2591 | 2507 | 2416 | 2637 | 2462 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240104 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240104 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240104 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 95 | 20240104 | 151025 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 2092600 | 826 | 47.04 | 2600 | 2600 | 2500 | 2990 | 2210 | 2600 | 2533.41 | 0.00 | 0 | 0 | 2766 | 2682 | 2591 | 2507 | 2416 | 2637 | 2462 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240104 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240104 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240104 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 96 | 20240104 | 141026 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 2092600 | 826 | 47.04 | 2600 | 2600 | 2500 | 2990 | 2210 | 2600 | 2533.41 | 0.00 | 0 | 0 | 2766 | 2682 | 2591 | 2507 | 2416 | 2637 | 2462 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240104 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240104 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240104 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 97 | 20240104 | 131025 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 2092600 | 826 | 47.04 | 2600 | 2600 | 2500 | 2990 | 2210 | 2600 | 2533.41 | 0.00 | 0 | 0 | 2766 | 2682 | 2591 | 2507 | 2416 | 2637 | 2462 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240104 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240104 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240104 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 98 | 20240104 | 121023 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 2092600 | 826 | 47.04 | 2600 | 2600 | 2500 | 2990 | 2210 | 2600 | 2533.41 | 0.00 | 0 | 0 | 2766 | 2682 | 2591 | 2507 | 2416 | 2637 | 2462 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240104 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240104 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240104 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 99 | 20240104 | 111023 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 704600 | 271 | 15.43 | 2600 | 2600 | 2600 | 2990 | 2210 | 2600 | 2600.00 | 0.00 | 0 | 0 | 2766 | 2682 | 2591 | 2507 | 2416 | 2637 | 2462 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240103 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240103 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240104 | 101021 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 184600 | 71 | 4.04 | 2600 | 2600 | 2600 | 2990 | 2210 | 2600 | 2600.00 | 0.00 | 0 | 0 | 2766 | 2682 | 2591 | 2507 | 2416 | 2637 | 2462 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240103 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240103 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240104 | 091025 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2990 | 2210 | 2600 | 0.00 | 0.00 | 0 | 0 | 2766 | 2682 | 2591 | 2507 | 2416 | 2637 | 2462 | 33 | 390 | 500 | 1560 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240103 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240103 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240103 | 161021 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2600 | 50 | 2 | 1.96 | 4419355 | 1756 | 46.75 | 2675 | 2675 | 2500 | 2930 | 2170 | 2550 | 2516.72 | 0.00 | 0 | 0 | 2750 | 2650 | 2600 | 2500 | 2450 | 2625 | 2475 | 33 | 380 | 500 | 1530 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240103 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240103 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 103 | 20240103 | 151018 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2500 | -50 | 5 | -1.96 | 4416755 | 1755 | 46.73 | 2675 | 2675 | 2500 | 2930 | 2170 | 2550 | 2516.67 | 0.00 | 0 | 0 | 2750 | 2650 | 2600 | 2500 | 2450 | 2625 | 2475 | 33 | 380 | 500 | 1530 | 5 | 1 | 6564899 | 164 | -5.05 | -12.02 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -72.22 | 2500 | 20240103 | 0.00 | 2700 | -7.41 | 20240102 | 2500 | 0.00 | 20240103 | 9000 | -72.22 | 20230419 | 2500 | 0.00 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 104 | 20240103 | 141017 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2600 | 50 | 2 | 1.96 | 3914925 | 1555 | 41.40 | 2675 | 2675 | 2500 | 2930 | 2170 | 2550 | 2517.64 | 0.00 | 0 | 0 | 2750 | 2650 | 2600 | 2500 | 2450 | 2625 | 2475 | 33 | 380 | 500 | 1530 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240103 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240103 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 105 | 20240103 | 131019 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2600 | 50 | 2 | 1.96 | 3914925 | 1555 | 41.40 | 2675 | 2675 | 2500 | 2930 | 2170 | 2550 | 2517.64 | 0.00 | 0 | 0 | 2750 | 2650 | 2600 | 2500 | 2450 | 2625 | 2475 | 33 | 380 | 500 | 1530 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2500 | 20240103 | 4.00 | 2700 | -3.70 | 20240102 | 2500 | 4.00 | 20240103 | 9000 | -71.11 | 20230419 | 2500 | 4.00 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 106 | 20240103 | 121023 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2645 | 95 | 2 | 3.73 | 141580 | 53 | 1.41 | 2675 | 2675 | 2510 | 2930 | 2170 | 2550 | 2671.32 | 0.00 | 0 | 0 | 2750 | 2650 | 2600 | 2500 | 2450 | 2625 | 2475 | 33 | 380 | 500 | 1530 | 5 | 1 | 6564899 | 174 | -5.34 | -12.72 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -70.61 | 2510 | 20240103 | 5.38 | 2700 | -2.04 | 20240102 | 2510 | 5.38 | 20240103 | 9000 | -70.61 | 20230419 | 2510 | 5.38 | 20240103 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 107 | 20240103 | 111018 | 57 | 100.00 | KONEX | N | N | N | N | N | 2675 | 125 | 2 | 4.90 | 136425 | 51 | 1.36 | 2675 | 2675 | 2675 | 2930 | 2170 | 2550 | 2675.00 | 0.00 | 0 | 0 | 2750 | 2650 | 2600 | 2500 | 2450 | 2625 | 2475 | 33 | 380 | 500 | 1530 | 5 | 1 | 6564899 | 176 | -5.40 | -12.86 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -70.28 | 2550 | 20231227 | 4.90 | 2700 | -0.93 | 20240102 | 2550 | 4.90 | 20240102 | 9000 | -70.28 | 20230419 | 2550 | 4.90 | 20231227 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240103 | 101018 | 57 | 100.00 | KONEX | N | N | N | N | N | 2675 | 125 | 2 | 4.90 | 136425 | 51 | 1.36 | 2675 | 2675 | 2675 | 2930 | 2170 | 2550 | 2675.00 | 0.00 | 0 | 0 | 2750 | 2650 | 2600 | 2500 | 2450 | 2625 | 2475 | 33 | 380 | 500 | 1530 | 5 | 1 | 6564899 | 176 | -5.40 | -12.86 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -70.28 | 2550 | 20231227 | 4.90 | 2700 | -0.93 | 20240102 | 2550 | 4.90 | 20240102 | 9000 | -70.28 | 20230419 | 2550 | 4.90 | 20231227 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240103 | 091018 | 57 | 100.00 | KONEX | N | N | N | N | N | 2550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2930 | 2170 | 2550 | 0.00 | 0.00 | 0 | 0 | 2750 | 2650 | 2600 | 2500 | 2450 | 2625 | 2475 | 33 | 380 | 500 | 1530 | 5 | 1 | 6564899 | 167 | -5.15 | -12.26 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -71.67 | 2550 | 20231227 | 0.00 | 2700 | -5.56 | 20240102 | 2550 | 0.00 | 20240102 | 9000 | -71.67 | 20230419 | 2550 | 0.00 | 20231227 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240102 | 161016 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2550 | -440 | 5 | -14.72 | 9819045 | 3756 | 193.11 | 2610 | 2700 | 2550 | 3435 | 2545 | 2990 | 2614.23 | 0.00 | 0 | 0 | 3260 | 3125 | 2855 | 2720 | 2450 | 3192 | 2787 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 167 | -5.15 | -12.26 | 12 | 0.06 | -495.00 | -208.00 | 9000 | 20230419 | -71.67 | 2550 | 20240102 | 0.00 | 2700 | -5.56 | 20240102 | 2550 | 0.00 | 20240102 | 9000 | -71.67 | 20230419 | 2550 | 0.00 | 20240102 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 111 | 20240102 | 151015 | 57 | 100.00 | KONEX | N | N | N | N | N | 2700 | -290 | 5 | -9.70 | 9483045 | 3626 | 186.43 | 2610 | 2700 | 2600 | 3435 | 2545 | 2990 | 2615.29 | 0.00 | 0 | 0 | 3260 | 3125 | 2855 | 2720 | 2450 | 3192 | 2787 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 177 | -5.45 | -12.98 | 12 | 0.06 | -495.00 | -208.00 | 9000 | 20230419 | -70.00 | 2550 | 20231227 | 5.88 | 2700 | 0.00 | 20240102 | 2600 | 3.85 | 20240102 | 9000 | -70.00 | 20230419 | 2550 | 5.88 | 20231227 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240102 | 141016 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | -390 | 5 | -13.04 | 9477740 | 3624 | 186.32 | 2610 | 2700 | 2600 | 3435 | 2545 | 2990 | 2615.27 | 0.00 | 0 | 0 | 3260 | 3125 | 2855 | 2720 | 2450 | 3192 | 2787 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.06 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2550 | 20231227 | 1.96 | 2700 | -3.70 | 20240102 | 2600 | 0.00 | 20240102 | 9000 | -71.11 | 20230419 | 2550 | 1.96 | 20231227 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240102 | 131010 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | -390 | 5 | -13.04 | 6639310 | 2550 | 131.11 | 2610 | 2700 | 2600 | 3435 | 2545 | 2990 | 2603.65 | 0.00 | 0 | 0 | 3260 | 3125 | 2855 | 2720 | 2450 | 3192 | 2787 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.04 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2550 | 20231227 | 1.96 | 2700 | -3.70 | 20240102 | 2600 | 0.00 | 20240102 | 9000 | -71.11 | 20230419 | 2550 | 1.96 | 20231227 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240102 | 121009 | 57 | 100.00 | KONEX | N | N | N | N | N | 2700 | -290 | 5 | -9.70 | 3129940 | 1201 | 61.75 | 2610 | 2700 | 2600 | 3435 | 2545 | 2990 | 2606.11 | 0.00 | 0 | 0 | 3260 | 3125 | 2855 | 2720 | 2450 | 3192 | 2787 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 177 | -5.45 | -12.98 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -70.00 | 2550 | 20231227 | 5.88 | 2700 | 0.00 | 20240102 | 2600 | 3.85 | 20240102 | 9000 | -70.00 | 20230419 | 2550 | 5.88 | 20231227 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240102 | 111008 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | -390 | 5 | -13.04 | 3127240 | 1200 | 61.70 | 2610 | 2615 | 2600 | 3435 | 2545 | 2990 | 2606.03 | 0.00 | 0 | 0 | 3260 | 3125 | 2855 | 2720 | 2450 | 3192 | 2787 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2550 | 20231227 | 1.96 | 2615 | -0.57 | 20240102 | 2600 | 0.00 | 20240102 | 9000 | -71.11 | 20230419 | 2550 | 1.96 | 20231227 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240102 | 101001 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | -390 | 5 | -13.04 | 1562310 | 600 | 30.85 | 2610 | 2610 | 2600 | 3435 | 2545 | 2990 | 2603.85 | 0.00 | 0 | 0 | 3260 | 3125 | 2855 | 2720 | 2450 | 3192 | 2787 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 171 | -5.25 | -12.50 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -71.11 | 2550 | 20231227 | 1.96 | 2610 | -0.38 | 20240102 | 2600 | 0.00 | 20240102 | 9000 | -71.11 | 20230419 | 2550 | 1.96 | 20231227 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240102 | 090948 | 57 | 100.00 | KONEX | N | N | N | N | N | 2990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3435 | 2545 | 2990 | 0.00 | 0.00 | 0 | 0 | 3260 | 3125 | 2855 | 2720 | 2450 | 3192 | 2787 | 33 | 445 | 500 | 1790 | 5 | 1 | 6564899 | 196 | -6.04 | -14.38 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -66.78 | 2550 | 20231227 | 17.25 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 9000 | -66.78 | 20230419 | 2550 | 17.25 | 20231227 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N |