42 KiB
42 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 | 20240229 | 160849 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 15033 | 14766 | 14633 | 14366 | 14233 | 14700 | 14300 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 150851 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 15033 | 14766 | 14633 | 14366 | 14233 | 14700 | 14300 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 140853 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 15033 | 14766 | 14633 | 14366 | 14233 | 14700 | 14300 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 130850 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 15033 | 14766 | 14633 | 14366 | 14233 | 14700 | 14300 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 120851 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 15033 | 14766 | 14633 | 14366 | 14233 | 14700 | 14300 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 110852 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 15033 | 14766 | 14633 | 14366 | 14233 | 14700 | 14300 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 100853 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 15033 | 14766 | 14633 | 14366 | 14233 | 14700 | 14300 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 090851 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 15033 | 14766 | 14633 | 14366 | 14233 | 14700 | 14300 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 160802 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -400 | 5 | -2.68 | 29400 | 2 | 28.57 | 14900 | 14900 | 14500 | 17130 | 12670 | 14900 | 14700.00 | 0.00 | 0 | 0 | 15166 | 15032 | 14766 | 14632 | 14366 | 15100 | 14700 | 10 | 2230 | 500 | 8940 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 150802 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -400 | 5 | -2.68 | 29400 | 2 | 28.57 | 14900 | 14900 | 14500 | 17130 | 12670 | 14900 | 14700.00 | 0.00 | 0 | 0 | 15166 | 15032 | 14766 | 14632 | 14366 | 15100 | 14700 | 10 | 2230 | 500 | 8940 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 140850 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -400 | 5 | -2.68 | 29400 | 2 | 28.57 | 14900 | 14900 | 14500 | 17130 | 12670 | 14900 | 14700.00 | 0.00 | 0 | 0 | 15166 | 15032 | 14766 | 14632 | 14366 | 15100 | 14700 | 10 | 2230 | 500 | 8940 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 130850 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -400 | 5 | -2.68 | 29400 | 2 | 28.57 | 14900 | 14900 | 14500 | 17130 | 12670 | 14900 | 14700.00 | 0.00 | 0 | 0 | 15166 | 15032 | 14766 | 14632 | 14366 | 15100 | 14700 | 10 | 2230 | 500 | 8940 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 120853 | 57 | 100.00 | KONEX | N | N | N | N | N | 14900 | 0 | 3 | 0.00 | 14900 | 1 | 14.29 | 14900 | 14900 | 14900 | 17130 | 12670 | 14900 | 14900.00 | 0.00 | 0 | 0 | 15166 | 15032 | 14766 | 14632 | 14366 | 15100 | 14700 | 10 | 2230 | 500 | 8940 | 10 | 1 | 2059047 | 307 | -8.38 | 26.05 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -0.67 | 2600 | 20230516 | 473.08 | 15000 | -0.67 | 20240216 | 8600 | 73.26 | 20240105 | 15000 | -0.67 | 20240216 | 2600 | 473.08 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 110820 | 57 | 100.00 | KONEX | N | N | N | N | N | 14900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17130 | 12670 | 14900 | 0.00 | 0.00 | 0 | 0 | 15166 | 15032 | 14766 | 14632 | 14366 | 15100 | 14700 | 10 | 2230 | 500 | 8940 | 10 | 1 | 2059047 | 307 | -8.38 | 26.05 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -0.67 | 2600 | 20230516 | 473.08 | 15000 | -0.67 | 20240216 | 8600 | 73.26 | 20240105 | 15000 | -0.67 | 20240216 | 2600 | 473.08 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 100848 | 57 | 100.00 | KONEX | N | N | N | N | N | 14900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17130 | 12670 | 14900 | 0.00 | 0.00 | 0 | 0 | 15166 | 15032 | 14766 | 14632 | 14366 | 15100 | 14700 | 10 | 2230 | 500 | 8940 | 10 | 1 | 2059047 | 307 | -8.38 | 26.05 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -0.67 | 2600 | 20230516 | 473.08 | 15000 | -0.67 | 20240216 | 8600 | 73.26 | 20240105 | 15000 | -0.67 | 20240216 | 2600 | 473.08 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 090853 | 57 | 100.00 | KONEX | N | N | N | N | N | 14900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17130 | 12670 | 14900 | 0.00 | 0.00 | 0 | 0 | 15166 | 15032 | 14766 | 14632 | 14366 | 15100 | 14700 | 10 | 2230 | 500 | 8940 | 10 | 1 | 2059047 | 307 | -8.38 | 26.05 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -0.67 | 2600 | 20230516 | 473.08 | 15000 | -0.67 | 20240216 | 8600 | 73.26 | 20240105 | 15000 | -0.67 | 20240216 | 2600 | 473.08 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 160851 | 57 | 100.00 | KONEX | N | N | N | N | N | 14900 | -100 | 5 | -0.67 | 103900 | 7 | 175.00 | 14900 | 14900 | 14500 | 17250 | 12750 | 15000 | 14842.86 | 0.00 | 0 | 0 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 10 | 2250 | 500 | 9000 | 10 | 1 | 2059047 | 307 | -8.38 | 26.05 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -0.67 | 2600 | 20230516 | 473.08 | 15000 | -0.67 | 20240216 | 8600 | 73.26 | 20240105 | 15000 | -0.67 | 20240216 | 2600 | 473.08 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 150852 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -500 | 5 | -3.33 | 89000 | 6 | 150.00 | 14900 | 14900 | 14500 | 17250 | 12750 | 15000 | 14833.33 | 0.00 | 0 | 0 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 10 | 2250 | 500 | 9000 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 140847 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -500 | 5 | -3.33 | 89000 | 6 | 150.00 | 14900 | 14900 | 14500 | 17250 | 12750 | 15000 | 14833.33 | 0.00 | 0 | 0 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 10 | 2250 | 500 | 9000 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 130810 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | -500 | 5 | -3.33 | 89000 | 6 | 150.00 | 14900 | 14900 | 14500 | 17250 | 12750 | 15000 | 14833.33 | 0.00 | 0 | 0 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 10 | 2250 | 500 | 9000 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 120852 | 57 | 100.00 | KONEX | N | N | N | N | N | 14900 | -100 | 5 | -0.67 | 74500 | 5 | 125.00 | 14900 | 14900 | 14900 | 17250 | 12750 | 15000 | 14900.00 | 0.00 | 0 | 0 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 10 | 2250 | 500 | 9000 | 10 | 1 | 2059047 | 307 | -8.38 | 26.05 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -0.67 | 2600 | 20230516 | 473.08 | 15000 | -0.67 | 20240216 | 8600 | 73.26 | 20240105 | 15000 | -0.67 | 20240216 | 2600 | 473.08 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 110851 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 10 | 2250 | 500 | 9000 | 10 | 1 | 2059047 | 309 | -8.43 | 26.22 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | 0.00 | 2600 | 20230516 | 476.92 | 15000 | 0.00 | 20240216 | 8600 | 74.42 | 20240105 | 15000 | 0.00 | 20240216 | 2600 | 476.92 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 100846 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 10 | 2250 | 500 | 9000 | 10 | 1 | 2059047 | 309 | -8.43 | 26.22 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | 0.00 | 2600 | 20230516 | 476.92 | 15000 | 0.00 | 20240216 | 8600 | 74.42 | 20240105 | 15000 | 0.00 | 20240216 | 2600 | 476.92 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 090850 | 57 | 100.00 | KONEX | N | N | N | N | N | 15000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17250 | 12750 | 15000 | 0.00 | 0.00 | 0 | 0 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 15000 | 10 | 2250 | 500 | 9000 | 10 | 1 | 2059047 | 309 | -8.43 | 26.22 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | 0.00 | 2600 | 20230516 | 476.92 | 15000 | 0.00 | 20240216 | 8600 | 74.42 | 20240105 | 15000 | 0.00 | 20240216 | 2600 | 476.92 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 160846 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 15000 | 1000 | 2 | 7.14 | 60000 | 4 | 57.14 | 15000 | 15000 | 15000 | 16100 | 11900 | 14000 | 15000.00 | 0.00 | 0 | 0 | 14666 | 14332 | 14166 | 13832 | 13666 | 14250 | 13750 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 309 | -8.43 | 26.22 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | 0.00 | 2600 | 20230516 | 476.92 | 15000 | 0.00 | 20240216 | 8600 | 74.42 | 20240105 | 15000 | 0.00 | 20240216 | 2600 | 476.92 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20240226 | 150841 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16100 | 11900 | 14000 | 0.00 | 0.00 | 0 | 0 | 14666 | 14332 | 14166 | 13832 | 13666 | 14250 | 13750 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 140845 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16100 | 11900 | 14000 | 0.00 | 0.00 | 0 | 0 | 14666 | 14332 | 14166 | 13832 | 13666 | 14250 | 13750 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 130839 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16100 | 11900 | 14000 | 0.00 | 0.00 | 0 | 0 | 14666 | 14332 | 14166 | 13832 | 13666 | 14250 | 13750 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 120837 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16100 | 11900 | 14000 | 0.00 | 0.00 | 0 | 0 | 14666 | 14332 | 14166 | 13832 | 13666 | 14250 | 13750 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 110838 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16100 | 11900 | 14000 | 0.00 | 0.00 | 0 | 0 | 14666 | 14332 | 14166 | 13832 | 13666 | 14250 | 13750 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 100834 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16100 | 11900 | 14000 | 0.00 | 0.00 | 0 | 0 | 14666 | 14332 | 14166 | 13832 | 13666 | 14250 | 13750 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 090834 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16100 | 11900 | 14000 | 0.00 | 0.00 | 0 | 0 | 14666 | 14332 | 14166 | 13832 | 13666 | 14250 | 13750 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 160835 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | -500 | 5 | -3.45 | 101000 | 7 | 140.00 | 14500 | 14500 | 14000 | 16670 | 12330 | 14500 | 14428.57 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 150831 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | -500 | 5 | -3.45 | 101000 | 7 | 140.00 | 14500 | 14500 | 14000 | 16670 | 12330 | 14500 | 14428.57 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 140831 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 87000 | 6 | 120.00 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 130828 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 87000 | 6 | 120.00 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 120830 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 87000 | 6 | 120.00 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 110823 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 87000 | 6 | 120.00 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 100825 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 090828 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 160818 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 72500 | 5 | 9.09 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240222 | 150826 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 72500 | 5 | 9.09 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240222 | 140823 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 72500 | 5 | 9.09 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240222 | 130811 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 72500 | 5 | 9.09 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240222 | 120821 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 72500 | 5 | 9.09 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240222 | 110818 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 72500 | 5 | 9.09 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240222 | 100810 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 72500 | 5 | 9.09 | 14500 | 14500 | 14500 | 16670 | 12330 | 14500 | 14500.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 090825 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 14500 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 160818 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 500 | 2 | 3.57 | 797500 | 55 | 305.56 | 14500 | 14500 | 14500 | 16100 | 11900 | 14000 | 14500.00 | 0.00 | 0 | 0 | 15333 | 14666 | 14333 | 13666 | 13333 | 14500 | 13500 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 150810 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 500 | 2 | 3.57 | 159500 | 11 | 61.11 | 14500 | 14500 | 14500 | 16100 | 11900 | 14000 | 14500.00 | 0.00 | 0 | 0 | 15333 | 14666 | 14333 | 13666 | 13333 | 14500 | 13500 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 140809 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 500 | 2 | 3.57 | 159500 | 11 | 61.11 | 14500 | 14500 | 14500 | 16100 | 11900 | 14000 | 14500.00 | 0.00 | 0 | 0 | 15333 | 14666 | 14333 | 13666 | 13333 | 14500 | 13500 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 130810 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 500 | 2 | 3.57 | 159500 | 11 | 61.11 | 14500 | 14500 | 14500 | 16100 | 11900 | 14000 | 14500.00 | 0.00 | 0 | 0 | 15333 | 14666 | 14333 | 13666 | 13333 | 14500 | 13500 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 120811 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 500 | 2 | 3.57 | 159500 | 11 | 61.11 | 14500 | 14500 | 14500 | 16100 | 11900 | 14000 | 14500.00 | 0.00 | 0 | 0 | 15333 | 14666 | 14333 | 13666 | 13333 | 14500 | 13500 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 110817 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 500 | 2 | 3.57 | 159500 | 11 | 61.11 | 14500 | 14500 | 14500 | 16100 | 11900 | 14000 | 14500.00 | 0.00 | 0 | 0 | 15333 | 14666 | 14333 | 13666 | 13333 | 14500 | 13500 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 100810 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 500 | 2 | 3.57 | 14500 | 1 | 5.56 | 14500 | 14500 | 14500 | 16100 | 11900 | 14000 | 14500.00 | 0.00 | 0 | 0 | 15333 | 14666 | 14333 | 13666 | 13333 | 14500 | 13500 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 090809 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16100 | 11900 | 14000 | 0.00 | 0.00 | 0 | 0 | 15333 | 14666 | 14333 | 13666 | 13333 | 14500 | 13500 | 10 | 2100 | 500 | 8400 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 160802 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14000 | -490 | 5 | -3.38 | 265500 | 18 | 600.00 | 14500 | 15000 | 14000 | 16660 | 12320 | 14490 | 14750.00 | 0.00 | 0 | 0 | 15150 | 14820 | 14160 | 13830 | 13170 | 14985 | 13995 | 10 | 2170 | 500 | 8690 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | 0.00 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20240220 | 150804 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14000 | -490 | 5 | -3.38 | 265500 | 18 | 600.00 | 14500 | 15000 | 14000 | 16660 | 12320 | 14490 | 14750.00 | 0.00 | 0 | 0 | 15150 | 14820 | 14160 | 13830 | 13170 | 14985 | 13995 | 10 | 2170 | 500 | 8690 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | 0.00 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20240220 | 140801 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14000 | -490 | 5 | -3.38 | 265500 | 18 | 600.00 | 14500 | 15000 | 14000 | 16660 | 12320 | 14490 | 14750.00 | 0.00 | 0 | 0 | 15150 | 14820 | 14160 | 13830 | 13170 | 14985 | 13995 | 10 | 2170 | 500 | 8690 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | 0.00 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20240220 | 130805 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14000 | -490 | 5 | -3.38 | 265500 | 18 | 600.00 | 14500 | 15000 | 14000 | 16660 | 12320 | 14490 | 14750.00 | 0.00 | 0 | 0 | 15150 | 14820 | 14160 | 13830 | 13170 | 14985 | 13995 | 10 | 2170 | 500 | 8690 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | 0.00 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20240220 | 120800 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14500 | 10 | 2 | 0.07 | 251500 | 17 | 566.67 | 14500 | 15000 | 14500 | 16660 | 12320 | 14490 | 14794.12 | 0.00 | 0 | 0 | 15150 | 14820 | 14160 | 13830 | 13170 | 14985 | 13995 | 10 | 2170 | 500 | 8690 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | 0.00 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20240220 | 110801 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14500 | 10 | 2 | 0.07 | 251500 | 17 | 566.67 | 14500 | 15000 | 14500 | 16660 | 12320 | 14490 | 14794.12 | 0.00 | 0 | 0 | 15150 | 14820 | 14160 | 13830 | 13170 | 14985 | 13995 | 10 | 2170 | 500 | 8690 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | 0.00 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20240220 | 100753 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 15000 | 510 | 2 | 3.52 | 164500 | 11 | 366.67 | 14500 | 15000 | 14500 | 16660 | 12320 | 14490 | 14954.55 | 0.00 | 0 | 0 | 15150 | 14820 | 14160 | 13830 | 13170 | 14985 | 13995 | 10 | 2170 | 500 | 8690 | 10 | 1 | 2059047 | 309 | -8.43 | 26.22 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | 0.00 | 2600 | 20230516 | 476.92 | 15000 | 0.00 | 20240216 | 8600 | 74.42 | 20240105 | 15000 | 0.00 | 20240216 | 2600 | 476.92 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20240220 | 090809 | 57 | 100.00 | KONEX | N | N | N | N | N | 14490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16660 | 12320 | 14490 | 0.00 | 0.00 | 0 | 0 | 15150 | 14820 | 14160 | 13830 | 13170 | 14985 | 13995 | 10 | 2170 | 500 | 8690 | 10 | 1 | 2059047 | 298 | -8.15 | 25.33 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.40 | 2600 | 20230516 | 457.31 | 15000 | -3.40 | 20240216 | 8600 | 68.49 | 20240105 | 15000 | -3.40 | 20240216 | 2600 | 457.31 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 160803 | 57 | 100.00 | KONEX | N | N | N | N | N | 14490 | -10 | 5 | -0.07 | 42480 | 3 | 10.71 | 13500 | 14490 | 13500 | 16670 | 12330 | 14500 | 14160.00 | 0.00 | 0 | 0 | 16833 | 15666 | 13833 | 12666 | 10833 | 16250 | 13250 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 298 | -8.15 | 25.33 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.40 | 2600 | 20230516 | 457.31 | 15000 | -3.40 | 20240216 | 8600 | 68.49 | 20240105 | 15000 | -3.40 | 20240216 | 2600 | 457.31 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 150808 | 57 | 100.00 | KONEX | N | N | N | N | N | 13500 | -1000 | 5 | -6.90 | 13500 | 1 | 3.57 | 13500 | 13500 | 13500 | 16670 | 12330 | 14500 | 13500.00 | 0.00 | 0 | 0 | 16833 | 15666 | 13833 | 12666 | 10833 | 16250 | 13250 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 278 | -7.59 | 23.60 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -10.00 | 2600 | 20230516 | 419.23 | 15000 | -10.00 | 20240216 | 8600 | 56.98 | 20240105 | 15000 | -10.00 | 20240216 | 2600 | 419.23 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 140808 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 16833 | 15666 | 13833 | 12666 | 10833 | 16250 | 13250 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 130806 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 16833 | 15666 | 13833 | 12666 | 10833 | 16250 | 13250 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 120805 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 16833 | 15666 | 13833 | 12666 | 10833 | 16250 | 13250 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 110804 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 16833 | 15666 | 13833 | 12666 | 10833 | 16250 | 13250 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 100759 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 16833 | 15666 | 13833 | 12666 | 10833 | 16250 | 13250 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 090800 | 57 | 100.00 | KONEX | N | N | N | N | N | 14500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 16670 | 12330 | 14500 | 0.00 | 0.00 | 0 | 0 | 16833 | 15666 | 13833 | 12666 | 10833 | 16250 | 13250 | 10 | 2170 | 500 | 8700 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 160756 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14500 | 1000 | 2 | 7.41 | 404500 | 28 | 560.00 | 13000 | 15000 | 12000 | 15520 | 11480 | 13500 | 14446.43 | 0.00 | 0 | 0 | 15420 | 14460 | 13980 | 13020 | 12540 | 14220 | 12780 | 10 | 2020 | 500 | 8100 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20240216 | 150802 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14000 | 500 | 2 | 3.70 | 375500 | 26 | 520.00 | 13000 | 15000 | 12000 | 15520 | 11480 | 13500 | 14442.31 | 0.00 | 0 | 0 | 15420 | 14460 | 13980 | 13020 | 12540 | 14220 | 12780 | 10 | 2020 | 500 | 8100 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20240216 | 140805 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14000 | 500 | 2 | 3.70 | 375500 | 26 | 520.00 | 13000 | 15000 | 12000 | 15520 | 11480 | 13500 | 14442.31 | 0.00 | 0 | 0 | 15420 | 14460 | 13980 | 13020 | 12540 | 14220 | 12780 | 10 | 2020 | 500 | 8100 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20240216 | 130757 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14000 | 500 | 2 | 3.70 | 375500 | 26 | 520.00 | 13000 | 15000 | 12000 | 15520 | 11480 | 13500 | 14442.31 | 0.00 | 0 | 0 | 15420 | 14460 | 13980 | 13020 | 12540 | 14220 | 12780 | 10 | 2020 | 500 | 8100 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -6.67 | 2600 | 20230516 | 438.46 | 15000 | -6.67 | 20240216 | 8600 | 62.79 | 20240105 | 15000 | -6.67 | 20240216 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20240216 | 120800 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14500 | 1000 | 2 | 7.41 | 361500 | 25 | 500.00 | 13000 | 15000 | 12000 | 15520 | 11480 | 13500 | 14460.00 | 0.00 | 0 | 0 | 15420 | 14460 | 13980 | 13020 | 12540 | 14220 | 12780 | 10 | 2020 | 500 | 8100 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | -3.33 | 2600 | 20230516 | 457.69 | 15000 | -3.33 | 20240216 | 8600 | 68.60 | 20240105 | 15000 | -3.33 | 20240216 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20240216 | 110808 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 15000 | 1500 | 2 | 11.11 | 347000 | 24 | 480.00 | 13000 | 15000 | 12000 | 15520 | 11480 | 13500 | 14458.33 | 0.00 | 0 | 0 | 15420 | 14460 | 13980 | 13020 | 12540 | 14220 | 12780 | 10 | 2020 | 500 | 8100 | 10 | 1 | 2059047 | 309 | -8.43 | 26.22 | 12 | 0.00 | -1779.00 | 572.00 | 15000 | 20240216 | 0.00 | 2600 | 20230516 | 476.92 | 15000 | 0.00 | 20240216 | 8600 | 74.42 | 20240105 | 15000 | 0.00 | 20240216 | 2600 | 476.92 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20240216 | 100801 | 57 | 100.00 | KONEX | N | N | N | N | N | 13500 | 0 | 3 | 0.00 | 65000 | 5 | 100.00 | 13000 | 14000 | 12000 | 15520 | 11480 | 13500 | 13000.00 | 0.00 | 0 | 0 | 15420 | 14460 | 13980 | 13020 | 12540 | 14220 | 12780 | 10 | 2020 | 500 | 8100 | 10 | 1 | 2059047 | 278 | -7.59 | 23.60 | 12 | 0.00 | -1779.00 | 572.00 | 14950 | 20240214 | -9.70 | 2600 | 20230516 | 419.23 | 14950 | -9.70 | 20240214 | 8600 | 56.98 | 20240105 | 14950 | -9.70 | 20240214 | 2600 | 419.23 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240216 | 090754 | 57 | 100.00 | KONEX | N | N | N | N | N | 12000 | -1500 | 5 | -11.11 | 37500 | 3 | 60.00 | 13000 | 13000 | 12000 | 15520 | 11480 | 13500 | 12500.00 | 0.00 | 0 | 0 | 15420 | 14460 | 13980 | 13020 | 12540 | 14220 | 12780 | 10 | 2020 | 500 | 8100 | 10 | 1 | 2059047 | 247 | -6.75 | 20.98 | 12 | 0.00 | -1779.00 | 572.00 | 14950 | 20240214 | -19.73 | 2600 | 20230516 | 361.54 | 14950 | -19.73 | 20240214 | 8600 | 39.53 | 20240105 | 14950 | -19.73 | 20240214 | 2600 | 361.54 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 160753 | 57 | 100.00 | KONEX | N | N | N | N | N | 13500 | -1440 | 5 | -9.64 | 72320 | 5 | 4.03 | 14940 | 14940 | 13500 | 17180 | 12700 | 14940 | 14464.00 | 0.00 | 0 | 0 | 16246 | 15592 | 14296 | 13642 | 12346 | 15920 | 13970 | 10 | 2240 | 500 | 8960 | 10 | 1 | 2059047 | 278 | -7.59 | 23.60 | 12 | 0.00 | -1779.00 | 572.00 | 14950 | 20240214 | -9.70 | 2600 | 20230516 | 419.23 | 14950 | -9.70 | 20240214 | 8600 | 56.98 | 20240105 | 14950 | -9.70 | 20240214 | 2600 | 419.23 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 150759 | 57 | 100.00 | KONEX | N | N | N | N | N | 13500 | -1440 | 5 | -9.64 | 72320 | 5 | 4.03 | 14940 | 14940 | 13500 | 17180 | 12700 | 14940 | 14464.00 | 0.00 | 0 | 0 | 16246 | 15592 | 14296 | 13642 | 12346 | 15920 | 13970 | 10 | 2240 | 500 | 8960 | 10 | 1 | 2059047 | 278 | -7.59 | 23.60 | 12 | 0.00 | -1779.00 | 572.00 | 14950 | 20240214 | -9.70 | 2600 | 20230516 | 419.23 | 14950 | -9.70 | 20240214 | 8600 | 56.98 | 20240105 | 14950 | -9.70 | 20240214 | 2600 | 419.23 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 140754 | 57 | 100.00 | KONEX | N | N | N | N | N | 13500 | -1440 | 5 | -9.64 | 72320 | 5 | 4.03 | 14940 | 14940 | 13500 | 17180 | 12700 | 14940 | 14464.00 | 0.00 | 0 | 0 | 16246 | 15592 | 14296 | 13642 | 12346 | 15920 | 13970 | 10 | 2240 | 500 | 8960 | 10 | 1 | 2059047 | 278 | -7.59 | 23.60 | 12 | 0.00 | -1779.00 | 572.00 | 14950 | 20240214 | -9.70 | 2600 | 20230516 | 419.23 | 14950 | -9.70 | 20240214 | 8600 | 56.98 | 20240105 | 14950 | -9.70 | 20240214 | 2600 | 419.23 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 130741 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | -940 | 5 | -6.29 | 58820 | 4 | 3.23 | 14940 | 14940 | 14000 | 17180 | 12700 | 14940 | 14705.00 | 0.00 | 0 | 0 | 16246 | 15592 | 14296 | 13642 | 12346 | 15920 | 13970 | 10 | 2240 | 500 | 8960 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 14950 | 20240214 | -6.35 | 2600 | 20230516 | 438.46 | 14950 | -6.35 | 20240214 | 8600 | 62.79 | 20240105 | 14950 | -6.35 | 20240214 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 120753 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | -940 | 5 | -6.29 | 58820 | 4 | 3.23 | 14940 | 14940 | 14000 | 17180 | 12700 | 14940 | 14705.00 | 0.00 | 0 | 0 | 16246 | 15592 | 14296 | 13642 | 12346 | 15920 | 13970 | 10 | 2240 | 500 | 8960 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 14950 | 20240214 | -6.35 | 2600 | 20230516 | 438.46 | 14950 | -6.35 | 20240214 | 8600 | 62.79 | 20240105 | 14950 | -6.35 | 20240214 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 110750 | 57 | 100.00 | KONEX | N | N | N | N | N | 14000 | -940 | 5 | -6.29 | 58820 | 4 | 3.23 | 14940 | 14940 | 14000 | 17180 | 12700 | 14940 | 14705.00 | 0.00 | 0 | 0 | 16246 | 15592 | 14296 | 13642 | 12346 | 15920 | 13970 | 10 | 2240 | 500 | 8960 | 10 | 1 | 2059047 | 288 | -7.87 | 24.48 | 12 | 0.00 | -1779.00 | 572.00 | 14950 | 20240214 | -6.35 | 2600 | 20230516 | 438.46 | 14950 | -6.35 | 20240214 | 8600 | 62.79 | 20240105 | 14950 | -6.35 | 20240214 | 2600 | 438.46 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240215 | 100749 | 57 | 100.00 | KONEX | N | N | N | N | N | 14940 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17180 | 12700 | 14940 | 0.00 | 0.00 | 0 | 0 | 16246 | 15592 | 14296 | 13642 | 12346 | 15920 | 13970 | 10 | 2240 | 500 | 8960 | 10 | 1 | 2059047 | 308 | -8.40 | 26.12 | 12 | 0.00 | -1779.00 | 572.00 | 14950 | 20240214 | -0.07 | 2600 | 20230516 | 474.62 | 14950 | -0.07 | 20240214 | 8600 | 73.72 | 20240105 | 14950 | -0.07 | 20240214 | 2600 | 474.62 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240215 | 090751 | 57 | 100.00 | KONEX | N | N | N | N | N | 14940 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 17180 | 12700 | 14940 | 0.00 | 0.00 | 0 | 0 | 16246 | 15592 | 14296 | 13642 | 12346 | 15920 | 13970 | 10 | 2240 | 500 | 8960 | 10 | 1 | 2059047 | 308 | -8.40 | 26.12 | 12 | 0.00 | -1779.00 | 572.00 | 14950 | 20240214 | -0.07 | 2600 | 20230516 | 474.62 | 14950 | -0.07 | 20240214 | 8600 | 73.72 | 20240105 | 14950 | -0.07 | 20240214 | 2600 | 474.62 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240214 | 160746 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14940 | 1940 | 2 | 14.92 | 1639860 | 124 | 387.50 | 13000 | 14950 | 13000 | 14950 | 11050 | 13000 | 13224.68 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 308 | -8.40 | 26.12 | 12 | 0.01 | -1779.00 | 572.00 | 14950 | 20240214 | -0.07 | 2600 | 20230516 | 474.62 | 14950 | -0.07 | 20240214 | 8600 | 73.72 | 20240105 | 14950 | -0.07 | 20240214 | 2600 | 474.62 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 91 | 20240214 | 150747 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14500 | 1500 | 2 | 11.54 | 1580100 | 120 | 375.00 | 13000 | 14950 | 13000 | 14950 | 11050 | 13000 | 13167.50 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 299 | -8.15 | 25.35 | 12 | 0.01 | -1779.00 | 572.00 | 14950 | 20240214 | -3.01 | 2600 | 20230516 | 457.69 | 14950 | -3.01 | 20240214 | 8600 | 68.60 | 20240105 | 14950 | -3.01 | 20240214 | 2600 | 457.69 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 92 | 20240214 | 140743 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14950 | 1950 | 1 | 15.00 | 1565600 | 119 | 371.88 | 13000 | 14950 | 13000 | 14950 | 11050 | 13000 | 13156.30 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 308 | -8.40 | 26.14 | 12 | 0.01 | -1779.00 | 572.00 | 14950 | 20240214 | 0.00 | 2600 | 20230516 | 475.00 | 14950 | 0.00 | 20240214 | 8600 | 73.84 | 20240105 | 14950 | 0.00 | 20240214 | 2600 | 475.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 93 | 20240214 | 130746 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14950 | 1950 | 1 | 15.00 | 1460950 | 112 | 350.00 | 13000 | 14950 | 13000 | 14950 | 11050 | 13000 | 13044.20 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 308 | -8.40 | 26.14 | 12 | 0.01 | -1779.00 | 572.00 | 14950 | 20240214 | 0.00 | 2600 | 20230516 | 475.00 | 14950 | 0.00 | 20240214 | 8600 | 73.84 | 20240105 | 14950 | 0.00 | 20240214 | 2600 | 475.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 94 | 20240214 | 120740 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14950 | 1950 | 1 | 15.00 | 1460950 | 112 | 350.00 | 13000 | 14950 | 13000 | 14950 | 11050 | 13000 | 13044.20 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 308 | -8.40 | 26.14 | 12 | 0.01 | -1779.00 | 572.00 | 14950 | 20240214 | 0.00 | 2600 | 20230516 | 475.00 | 14950 | 0.00 | 20240214 | 8600 | 73.84 | 20240105 | 14950 | 0.00 | 20240214 | 2600 | 475.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 95 | 20240214 | 110746 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 14950 | 1950 | 1 | 15.00 | 1460950 | 112 | 350.00 | 13000 | 14950 | 13000 | 14950 | 11050 | 13000 | 13044.20 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 308 | -8.40 | 26.14 | 12 | 0.01 | -1779.00 | 572.00 | 14950 | 20240214 | 0.00 | 2600 | 20230516 | 475.00 | 14950 | 0.00 | 20240214 | 8600 | 73.84 | 20240105 | 14950 | 0.00 | 20240214 | 2600 | 475.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 96 | 20240214 | 090736 | 57 | 100.00 | KONEX | N | N | N | N | N | 13000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14950 | 11050 | 13000 | 0.00 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 268 | -7.31 | 22.73 | 12 | 0.00 | -1779.00 | 572.00 | 13000 | 20240208 | 0.00 | 2600 | 20230516 | 400.00 | 13000 | 0.00 | 20240208 | 8600 | 51.16 | 20240105 | 13000 | 0.00 | 20240208 | 2600 | 400.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 160736 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 13000 | 0 | 3 | 0.00 | 396000 | 32 | 320.00 | 12500 | 13000 | 12000 | 14950 | 11050 | 13000 | 12375.00 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 268 | -7.31 | 22.73 | 12 | 0.00 | -1779.00 | 572.00 | 13000 | 20240208 | 0.00 | 2600 | 20230516 | 400.00 | 13000 | 0.00 | 20240208 | 8600 | 51.16 | 20240105 | 13000 | 0.00 | 20240208 | 2600 | 400.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 98 | 20240213 | 150734 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 13000 | 0 | 3 | 0.00 | 396000 | 32 | 320.00 | 12500 | 13000 | 12000 | 14950 | 11050 | 13000 | 12375.00 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 268 | -7.31 | 22.73 | 12 | 0.00 | -1779.00 | 572.00 | 13000 | 20240208 | 0.00 | 2600 | 20230516 | 400.00 | 13000 | 0.00 | 20240208 | 8600 | 51.16 | 20240105 | 13000 | 0.00 | 20240208 | 2600 | 400.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 99 | 20240213 | 140742 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 13000 | 0 | 3 | 0.00 | 396000 | 32 | 320.00 | 12500 | 13000 | 12000 | 14950 | 11050 | 13000 | 12375.00 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 268 | -7.31 | 22.73 | 12 | 0.00 | -1779.00 | 572.00 | 13000 | 20240208 | 0.00 | 2600 | 20230516 | 400.00 | 13000 | 0.00 | 20240208 | 8600 | 51.16 | 20240105 | 13000 | 0.00 | 20240208 | 2600 | 400.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 100 | 20240213 | 130733 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 13000 | 0 | 3 | 0.00 | 396000 | 32 | 320.00 | 12500 | 13000 | 12000 | 14950 | 11050 | 13000 | 12375.00 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 268 | -7.31 | 22.73 | 12 | 0.00 | -1779.00 | 572.00 | 13000 | 20240208 | 0.00 | 2600 | 20230516 | 400.00 | 13000 | 0.00 | 20240208 | 8600 | 51.16 | 20240105 | 13000 | 0.00 | 20240208 | 2600 | 400.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 101 | 20240213 | 120742 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 13000 | 0 | 3 | 0.00 | 396000 | 32 | 320.00 | 12500 | 13000 | 12000 | 14950 | 11050 | 13000 | 12375.00 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 268 | -7.31 | 22.73 | 12 | 0.00 | -1779.00 | 572.00 | 13000 | 20240208 | 0.00 | 2600 | 20230516 | 400.00 | 13000 | 0.00 | 20240208 | 8600 | 51.16 | 20240105 | 13000 | 0.00 | 20240208 | 2600 | 400.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 102 | 20240213 | 110754 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 13000 | 0 | 3 | 0.00 | 266000 | 22 | 220.00 | 12500 | 13000 | 12000 | 14950 | 11050 | 13000 | 12090.91 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 268 | -7.31 | 22.73 | 12 | 0.00 | -1779.00 | 572.00 | 13000 | 20240208 | 0.00 | 2600 | 20230516 | 400.00 | 13000 | 0.00 | 20240208 | 8600 | 51.16 | 20240105 | 13000 | 0.00 | 20240208 | 2600 | 400.00 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N | |||
| 103 | 20240213 | 100626 | 57 | 100.00 | KONEX | N | N | N | N | N | 12000 | -1000 | 5 | -7.69 | 120500 | 10 | 100.00 | 12500 | 12500 | 12000 | 14950 | 11050 | 13000 | 12050.00 | 0.00 | 0 | 0 | 13666 | 13332 | 12666 | 12332 | 11666 | 13500 | 12500 | 10 | 1950 | 500 | 7800 | 10 | 1 | 2059047 | 247 | -6.75 | 20.98 | 12 | 0.00 | -1779.00 | 572.00 | 13000 | 20240208 | -7.69 | 2600 | 20230516 | 361.54 | 13000 | -7.69 | 20240208 | 8600 | 39.53 | 20240105 | 13000 | -7.69 | 20240208 | 2600 | 361.54 | 20230516 | 0.00 | N | 179720 | 500 | 10 억 | 0 | N | N | 0 | N | 00 | N |