41 KiB
41 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 | 161232 | 57 | 100.00 | KONEX | N | N | N | N | N | 9900 | -360 | 5 | -3.51 | 3251110 | 339 | 332.35 | 9110 | 10890 | 9110 | 11790 | 8730 | 10260 | 9590.29 | 0.00 | 0 | 0 | 10440 | 10350 | 10170 | 10080 | 9900 | 10395 | 10125 | 11 | 1530 | 500 | 6150 | 10 | 1 | 2297504 | 227 | -5.74 | 4.73 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -67.00 | 8530 | 20240214 | 16.06 | 12790 | -22.60 | 20240105 | 8530 | 16.06 | 20240214 | 30000 | -67.00 | 20230731 | 8530 | 16.06 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 151239 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | -300 | 5 | -2.92 | 2436850 | 257 | 251.96 | 9110 | 10890 | 9110 | 11790 | 8730 | 10260 | 9481.91 | 0.00 | 0 | 0 | 10440 | 10350 | 10170 | 10080 | 9900 | 10395 | 10125 | 11 | 1530 | 500 | 6150 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 141238 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | -260 | 5 | -2.53 | 2426890 | 256 | 250.98 | 9110 | 10890 | 9110 | 11790 | 8730 | 10260 | 9480.04 | 0.00 | 0 | 0 | 10440 | 10350 | 10170 | 10080 | 9900 | 10395 | 10125 | 11 | 1530 | 500 | 6150 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 131236 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | -260 | 5 | -2.53 | 525950 | 55 | 53.92 | 9110 | 10890 | 9110 | 11790 | 8730 | 10260 | 9562.73 | 0.00 | 0 | 0 | 10440 | 10350 | 10170 | 10080 | 9900 | 10395 | 10125 | 11 | 1530 | 500 | 6150 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 121236 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | -260 | 5 | -2.53 | 525950 | 55 | 53.92 | 9110 | 10890 | 9110 | 11790 | 8730 | 10260 | 9562.73 | 0.00 | 0 | 0 | 10440 | 10350 | 10170 | 10080 | 9900 | 10395 | 10125 | 11 | 1530 | 500 | 6150 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 111240 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | -260 | 5 | -2.53 | 525950 | 55 | 53.92 | 9110 | 10890 | 9110 | 11790 | 8730 | 10260 | 9562.73 | 0.00 | 0 | 0 | 10440 | 10350 | 10170 | 10080 | 9900 | 10395 | 10125 | 11 | 1530 | 500 | 6150 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 101241 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | -260 | 5 | -2.53 | 515950 | 54 | 52.94 | 9110 | 10890 | 9110 | 11790 | 8730 | 10260 | 9554.63 | 0.00 | 0 | 0 | 10440 | 10350 | 10170 | 10080 | 9900 | 10395 | 10125 | 11 | 1530 | 500 | 6150 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 091239 | 57 | 100.00 | KONEX | N | N | N | N | N | 10890 | 630 | 2 | 6.14 | 325950 | 35 | 34.31 | 9110 | 10890 | 9110 | 11790 | 8730 | 10260 | 9312.86 | 0.00 | 0 | 0 | 10440 | 10350 | 10170 | 10080 | 9900 | 10395 | 10125 | 11 | 1530 | 500 | 6150 | 10 | 1 | 2297504 | 250 | -6.31 | 5.21 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.70 | 8530 | 20240214 | 27.67 | 12790 | -14.86 | 20240105 | 8530 | 27.67 | 20240214 | 30000 | -63.70 | 20230731 | 8530 | 27.67 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 161125 | 57 | 100.00 | KONEX | N | N | N | N | N | 10260 | -40 | 5 | -0.39 | 1019250 | 102 | 196.15 | 9990 | 10260 | 9990 | 11840 | 8760 | 10300 | 9992.65 | 0.00 | 0 | 0 | 10520 | 10410 | 10190 | 10080 | 9860 | 10465 | 10135 | 11 | 1540 | 500 | 6180 | 10 | 1 | 2297504 | 236 | -5.95 | 4.90 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.80 | 8530 | 20240214 | 20.28 | 12790 | -19.78 | 20240105 | 8530 | 20.28 | 20240214 | 30000 | -65.80 | 20230731 | 8530 | 20.28 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 151123 | 57 | 100.00 | KONEX | N | N | N | N | N | 10260 | -40 | 5 | -0.39 | 1019250 | 102 | 196.15 | 9990 | 10260 | 9990 | 11840 | 8760 | 10300 | 9992.65 | 0.00 | 0 | 0 | 10520 | 10410 | 10190 | 10080 | 9860 | 10465 | 10135 | 11 | 1540 | 500 | 6180 | 10 | 1 | 2297504 | 236 | -5.95 | 4.90 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.80 | 8530 | 20240214 | 20.28 | 12790 | -19.78 | 20240105 | 8530 | 20.28 | 20240214 | 30000 | -65.80 | 20230731 | 8530 | 20.28 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 141236 | 57 | 100.00 | KONEX | N | N | N | N | N | 9990 | -310 | 5 | -3.01 | 1008990 | 101 | 194.23 | 9990 | 9990 | 9990 | 11840 | 8760 | 10300 | 9990.00 | 0.00 | 0 | 0 | 10520 | 10410 | 10190 | 10080 | 9860 | 10465 | 10135 | 11 | 1540 | 500 | 6180 | 10 | 1 | 2297504 | 230 | -5.79 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.70 | 8530 | 20240214 | 17.12 | 12790 | -21.89 | 20240105 | 8530 | 17.12 | 20240214 | 30000 | -66.70 | 20230731 | 8530 | 17.12 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 131221 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11840 | 8760 | 10300 | 0.00 | 0.00 | 0 | 0 | 10520 | 10410 | 10190 | 10080 | 9860 | 10465 | 10135 | 11 | 1540 | 500 | 6180 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 121240 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11840 | 8760 | 10300 | 0.00 | 0.00 | 0 | 0 | 10520 | 10410 | 10190 | 10080 | 9860 | 10465 | 10135 | 11 | 1540 | 500 | 6180 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 111155 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11840 | 8760 | 10300 | 0.00 | 0.00 | 0 | 0 | 10520 | 10410 | 10190 | 10080 | 9860 | 10465 | 10135 | 11 | 1540 | 500 | 6180 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 101237 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11840 | 8760 | 10300 | 0.00 | 0.00 | 0 | 0 | 10520 | 10410 | 10190 | 10080 | 9860 | 10465 | 10135 | 11 | 1540 | 500 | 6180 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 091241 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11840 | 8760 | 10300 | 0.00 | 0.00 | 0 | 0 | 10520 | 10410 | 10190 | 10080 | 9860 | 10465 | 10135 | 11 | 1540 | 500 | 6180 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 161235 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 300 | 2 | 3.00 | 518800 | 52 | 14.61 | 9970 | 10300 | 9970 | 11500 | 8500 | 10000 | 9976.92 | 0.00 | 0 | 0 | 10593 | 10296 | 9703 | 9406 | 8813 | 10445 | 9555 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 151236 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 300 | 2 | 3.00 | 518800 | 52 | 14.61 | 9970 | 10300 | 9970 | 11500 | 8500 | 10000 | 9976.92 | 0.00 | 0 | 0 | 10593 | 10296 | 9703 | 9406 | 8813 | 10445 | 9555 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 141234 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 300 | 2 | 3.00 | 518800 | 52 | 14.61 | 9970 | 10300 | 9970 | 11500 | 8500 | 10000 | 9976.92 | 0.00 | 0 | 0 | 10593 | 10296 | 9703 | 9406 | 8813 | 10445 | 9555 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 131155 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 300 | 2 | 3.00 | 518800 | 52 | 14.61 | 9970 | 10300 | 9970 | 11500 | 8500 | 10000 | 9976.92 | 0.00 | 0 | 0 | 10593 | 10296 | 9703 | 9406 | 8813 | 10445 | 9555 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 121235 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 300 | 2 | 3.00 | 518800 | 52 | 14.61 | 9970 | 10300 | 9970 | 11500 | 8500 | 10000 | 9976.92 | 0.00 | 0 | 0 | 10593 | 10296 | 9703 | 9406 | 8813 | 10445 | 9555 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 111238 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 300 | 2 | 3.00 | 518800 | 52 | 14.61 | 9970 | 10300 | 9970 | 11500 | 8500 | 10000 | 9976.92 | 0.00 | 0 | 0 | 10593 | 10296 | 9703 | 9406 | 8813 | 10445 | 9555 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 101230 | 57 | 100.00 | KONEX | N | N | N | N | N | 10300 | 300 | 2 | 3.00 | 518800 | 52 | 14.61 | 9970 | 10300 | 9970 | 11500 | 8500 | 10000 | 9976.92 | 0.00 | 0 | 0 | 10593 | 10296 | 9703 | 9406 | 8813 | 10445 | 9555 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 237 | -5.97 | 4.92 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.67 | 8530 | 20240214 | 20.75 | 12790 | -19.47 | 20240105 | 8530 | 20.75 | 20240214 | 30000 | -65.67 | 20230731 | 8530 | 20.75 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 091235 | 57 | 100.00 | KONEX | N | N | N | N | N | 9970 | -30 | 5 | -0.30 | 498500 | 50 | 14.04 | 9970 | 9970 | 9970 | 11500 | 8500 | 10000 | 9970.00 | 0.00 | 0 | 0 | 10593 | 10296 | 9703 | 9406 | 8813 | 10445 | 9555 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 229 | -5.78 | 4.77 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.77 | 8530 | 20240214 | 16.88 | 12790 | -22.05 | 20240105 | 8530 | 16.88 | 20240214 | 30000 | -66.77 | 20230731 | 8530 | 16.88 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 161230 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 3309340 | 356 | 301.69 | 9700 | 10000 | 9110 | 11500 | 8500 | 10000 | 9295.90 | 0.00 | 0 | 0 | 10206 | 10102 | 9896 | 9792 | 9586 | 10155 | 9845 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.02 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240226 | 151221 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 3309340 | 356 | 301.69 | 9700 | 10000 | 9110 | 11500 | 8500 | 10000 | 9295.90 | 0.00 | 0 | 0 | 10206 | 10102 | 9896 | 9792 | 9586 | 10155 | 9845 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.02 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 141227 | 57 | 100.00 | KONEX | N | N | N | N | N | 9700 | -300 | 5 | -3.00 | 1008800 | 104 | 88.14 | 9700 | 9700 | 9700 | 11500 | 8500 | 10000 | 9700.00 | 0.00 | 0 | 0 | 10206 | 10102 | 9896 | 9792 | 9586 | 10155 | 9845 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 223 | -5.62 | 4.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -67.67 | 8530 | 20240214 | 13.72 | 12790 | -24.16 | 20240105 | 8530 | 13.72 | 20240214 | 30000 | -67.67 | 20230731 | 8530 | 13.72 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 131219 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11500 | 8500 | 10000 | 0.00 | 0.00 | 0 | 0 | 10206 | 10102 | 9896 | 9792 | 9586 | 10155 | 9845 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 121220 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11500 | 8500 | 10000 | 0.00 | 0.00 | 0 | 0 | 10206 | 10102 | 9896 | 9792 | 9586 | 10155 | 9845 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 111217 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11500 | 8500 | 10000 | 0.00 | 0.00 | 0 | 0 | 10206 | 10102 | 9896 | 9792 | 9586 | 10155 | 9845 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 101214 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11500 | 8500 | 10000 | 0.00 | 0.00 | 0 | 0 | 10206 | 10102 | 9896 | 9792 | 9586 | 10155 | 9845 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 091212 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11500 | 8500 | 10000 | 0.00 | 0.00 | 0 | 0 | 10206 | 10102 | 9896 | 9792 | 9586 | 10155 | 9845 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 161213 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 1145490 | 118 | 112.38 | 9700 | 10000 | 9690 | 11500 | 8500 | 10000 | 9707.54 | 0.00 | 0 | 0 | 10226 | 10112 | 9886 | 9772 | 9546 | 10170 | 9830 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 151206 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 1145490 | 118 | 112.38 | 9700 | 10000 | 9690 | 11500 | 8500 | 10000 | 9707.54 | 0.00 | 0 | 0 | 10226 | 10112 | 9886 | 9772 | 9546 | 10170 | 9830 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 141206 | 57 | 100.00 | KONEX | N | N | N | N | N | 9700 | -300 | 5 | -3.00 | 1008800 | 104 | 99.05 | 9700 | 9700 | 9700 | 11500 | 8500 | 10000 | 9700.00 | 0.00 | 0 | 0 | 10226 | 10112 | 9886 | 9772 | 9546 | 10170 | 9830 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 223 | -5.62 | 4.64 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -67.67 | 8530 | 20240214 | 13.72 | 12790 | -24.16 | 20240105 | 8530 | 13.72 | 20240214 | 30000 | -67.67 | 20230731 | 8530 | 13.72 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 131205 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11500 | 8500 | 10000 | 0.00 | 0.00 | 0 | 0 | 10226 | 10112 | 9886 | 9772 | 9546 | 10170 | 9830 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 121209 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11500 | 8500 | 10000 | 0.00 | 0.00 | 0 | 0 | 10226 | 10112 | 9886 | 9772 | 9546 | 10170 | 9830 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 111153 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11500 | 8500 | 10000 | 0.00 | 0.00 | 0 | 0 | 10226 | 10112 | 9886 | 9772 | 9546 | 10170 | 9830 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 101201 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11500 | 8500 | 10000 | 0.00 | 0.00 | 0 | 0 | 10226 | 10112 | 9886 | 9772 | 9546 | 10170 | 9830 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 091203 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11500 | 8500 | 10000 | 0.00 | 0.00 | 0 | 0 | 10226 | 10112 | 9886 | 9772 | 9546 | 10170 | 9830 | 11 | 1500 | 500 | 6000 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 161149 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 40 | 2 | 0.40 | 1014640 | 105 | 100.00 | 9660 | 10000 | 9660 | 11450 | 8470 | 9960 | 9663.24 | 0.00 | 0 | 0 | 10160 | 10060 | 9860 | 9760 | 9560 | 10110 | 9810 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240222 | 151158 | 57 | 100.00 | KONEX | N | N | N | N | N | 10000 | 40 | 2 | 0.40 | 1014640 | 105 | 100.00 | 9660 | 10000 | 9660 | 11450 | 8470 | 9960 | 9663.24 | 0.00 | 0 | 0 | 10160 | 10060 | 9860 | 9760 | 9560 | 10110 | 9810 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 230 | -5.80 | 4.78 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.67 | 8530 | 20240214 | 17.23 | 12790 | -21.81 | 20240105 | 8530 | 17.23 | 20240214 | 30000 | -66.67 | 20230731 | 8530 | 17.23 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240222 | 141156 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10160 | 10060 | 9860 | 9760 | 9560 | 10110 | 9810 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240222 | 131140 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10160 | 10060 | 9860 | 9760 | 9560 | 10110 | 9810 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240222 | 121151 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10160 | 10060 | 9860 | 9760 | 9560 | 10110 | 9810 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240222 | 111151 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10160 | 10060 | 9860 | 9760 | 9560 | 10110 | 9810 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240222 | 101141 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10160 | 10060 | 9860 | 9760 | 9560 | 10110 | 9810 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 091201 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10160 | 10060 | 9860 | 9760 | 9560 | 10110 | 9810 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 161145 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 1014600 | 105 | 45.45 | 9660 | 9960 | 9660 | 11450 | 8470 | 9960 | 9662.86 | 0.00 | 0 | 0 | 10273 | 10116 | 9803 | 9646 | 9333 | 10195 | 9725 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 151136 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 1014600 | 105 | 45.45 | 9660 | 9960 | 9660 | 11450 | 8470 | 9960 | 9662.86 | 0.00 | 0 | 0 | 10273 | 10116 | 9803 | 9646 | 9333 | 10195 | 9725 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 141134 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 1014600 | 105 | 45.45 | 9660 | 9960 | 9660 | 11450 | 8470 | 9960 | 9662.86 | 0.00 | 0 | 0 | 10273 | 10116 | 9803 | 9646 | 9333 | 10195 | 9725 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 131135 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10273 | 10116 | 9803 | 9646 | 9333 | 10195 | 9725 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 121138 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10273 | 10116 | 9803 | 9646 | 9333 | 10195 | 9725 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 111144 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10273 | 10116 | 9803 | 9646 | 9333 | 10195 | 9725 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 101133 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10273 | 10116 | 9803 | 9646 | 9333 | 10195 | 9725 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 091137 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11450 | 8470 | 9960 | 0.00 | 0.00 | 0 | 0 | 10273 | 10116 | 9803 | 9646 | 9333 | 10195 | 9725 | 11 | 1490 | 500 | 5970 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 161129 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | -540 | 5 | -5.14 | 2203670 | 231 | 11550.00 | 9960 | 9960 | 9490 | 12070 | 8930 | 10500 | 9506.31 | 0.00 | 0 | 0 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240220 | 151127 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | -540 | 5 | -5.14 | 2034350 | 214 | 10700.00 | 9960 | 9960 | 9490 | 12070 | 8930 | 10500 | 9506.31 | 0.00 | 0 | 0 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240220 | 141122 | 57 | 100.00 | KONEX | N | N | N | N | N | 9960 | -540 | 5 | -5.14 | 2034350 | 214 | 10700.00 | 9960 | 9960 | 9490 | 12070 | 8930 | 10500 | 9506.31 | 0.00 | 0 | 0 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 229 | -5.77 | 4.76 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.80 | 8530 | 20240214 | 16.76 | 12790 | -22.13 | 20240105 | 8530 | 16.76 | 20240214 | 30000 | -66.80 | 20230731 | 8530 | 16.76 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240220 | 131128 | 57 | 100.00 | KONEX | N | N | N | N | N | 9490 | -1010 | 5 | -9.62 | 2024390 | 213 | 10650.00 | 9960 | 9960 | 9490 | 12070 | 8930 | 10500 | 9504.18 | 0.00 | 0 | 0 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 218 | -5.50 | 4.54 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.37 | 8530 | 20240214 | 11.25 | 12790 | -25.80 | 20240105 | 8530 | 11.25 | 20240214 | 30000 | -68.37 | 20230731 | 8530 | 11.25 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240220 | 121118 | 57 | 100.00 | KONEX | N | N | N | N | N | 9490 | -1010 | 5 | -9.62 | 2024390 | 213 | 10650.00 | 9960 | 9960 | 9490 | 12070 | 8930 | 10500 | 9504.18 | 0.00 | 0 | 0 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 218 | -5.50 | 4.54 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.37 | 8530 | 20240214 | 11.25 | 12790 | -25.80 | 20240105 | 8530 | 11.25 | 20240214 | 30000 | -68.37 | 20230731 | 8530 | 11.25 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240220 | 111122 | 57 | 100.00 | KONEX | N | N | N | N | N | 9490 | -1010 | 5 | -9.62 | 2024390 | 213 | 10650.00 | 9960 | 9960 | 9490 | 12070 | 8930 | 10500 | 9504.18 | 0.00 | 0 | 0 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 218 | -5.50 | 4.54 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.37 | 8530 | 20240214 | 11.25 | 12790 | -25.80 | 20240105 | 8530 | 11.25 | 20240214 | 30000 | -68.37 | 20230731 | 8530 | 11.25 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240220 | 101116 | 57 | 100.00 | KONEX | N | N | N | N | N | 9490 | -1010 | 5 | -9.62 | 1929490 | 203 | 10150.00 | 9960 | 9960 | 9490 | 12070 | 8930 | 10500 | 9504.88 | 0.00 | 0 | 0 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 218 | -5.50 | 4.54 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.37 | 8530 | 20240214 | 11.25 | 12790 | -25.80 | 20240105 | 8530 | 11.25 | 20240214 | 30000 | -68.37 | 20230731 | 8530 | 11.25 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240220 | 091136 | 57 | 100.00 | KONEX | N | N | N | N | N | 9500 | -1000 | 5 | -9.52 | 38920 | 4 | 200.00 | 9960 | 9960 | 9500 | 12070 | 8930 | 10500 | 9730.00 | 0.00 | 0 | 0 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 10500 | 11 | 1570 | 500 | 6300 | 10 | 1 | 2297504 | 218 | -5.51 | 4.54 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.33 | 8530 | 20240214 | 11.37 | 12790 | -25.72 | 20240105 | 8530 | 11.37 | 20240214 | 30000 | -68.33 | 20230731 | 8530 | 11.37 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 161130 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | 420 | 2 | 4.17 | 21000 | 2 | 1.74 | 10500 | 10500 | 10500 | 11590 | 8570 | 10080 | 10500.00 | 0.00 | 0 | 0 | 10906 | 10492 | 9746 | 9332 | 8586 | 10700 | 9540 | 11 | 1510 | 500 | 6040 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 8530 | 20240214 | 23.09 | 12790 | -17.90 | 20240105 | 8530 | 23.09 | 20240214 | 30000 | -65.00 | 20230731 | 8530 | 23.09 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 151133 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | 420 | 2 | 4.17 | 21000 | 2 | 1.74 | 10500 | 10500 | 10500 | 11590 | 8570 | 10080 | 10500.00 | 0.00 | 0 | 0 | 10906 | 10492 | 9746 | 9332 | 8586 | 10700 | 9540 | 11 | 1510 | 500 | 6040 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 8530 | 20240214 | 23.09 | 12790 | -17.90 | 20240105 | 8530 | 23.09 | 20240214 | 30000 | -65.00 | 20230731 | 8530 | 23.09 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 141133 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | 420 | 2 | 4.17 | 21000 | 2 | 1.74 | 10500 | 10500 | 10500 | 11590 | 8570 | 10080 | 10500.00 | 0.00 | 0 | 0 | 10906 | 10492 | 9746 | 9332 | 8586 | 10700 | 9540 | 11 | 1510 | 500 | 6040 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 8530 | 20240214 | 23.09 | 12790 | -17.90 | 20240105 | 8530 | 23.09 | 20240214 | 30000 | -65.00 | 20230731 | 8530 | 23.09 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 131131 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | 420 | 2 | 4.17 | 21000 | 2 | 1.74 | 10500 | 10500 | 10500 | 11590 | 8570 | 10080 | 10500.00 | 0.00 | 0 | 0 | 10906 | 10492 | 9746 | 9332 | 8586 | 10700 | 9540 | 11 | 1510 | 500 | 6040 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 8530 | 20240214 | 23.09 | 12790 | -17.90 | 20240105 | 8530 | 23.09 | 20240214 | 30000 | -65.00 | 20230731 | 8530 | 23.09 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 121130 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | 420 | 2 | 4.17 | 21000 | 2 | 1.74 | 10500 | 10500 | 10500 | 11590 | 8570 | 10080 | 10500.00 | 0.00 | 0 | 0 | 10906 | 10492 | 9746 | 9332 | 8586 | 10700 | 9540 | 11 | 1510 | 500 | 6040 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 8530 | 20240214 | 23.09 | 12790 | -17.90 | 20240105 | 8530 | 23.09 | 20240214 | 30000 | -65.00 | 20230731 | 8530 | 23.09 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 111126 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | 420 | 2 | 4.17 | 21000 | 2 | 1.74 | 10500 | 10500 | 10500 | 11590 | 8570 | 10080 | 10500.00 | 0.00 | 0 | 0 | 10906 | 10492 | 9746 | 9332 | 8586 | 10700 | 9540 | 11 | 1510 | 500 | 6040 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 8530 | 20240214 | 23.09 | 12790 | -17.90 | 20240105 | 8530 | 23.09 | 20240214 | 30000 | -65.00 | 20230731 | 8530 | 23.09 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 101122 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | 420 | 2 | 4.17 | 21000 | 2 | 1.74 | 10500 | 10500 | 10500 | 11590 | 8570 | 10080 | 10500.00 | 0.00 | 0 | 0 | 10906 | 10492 | 9746 | 9332 | 8586 | 10700 | 9540 | 11 | 1510 | 500 | 6040 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 8530 | 20240214 | 23.09 | 12790 | -17.90 | 20240105 | 8530 | 23.09 | 20240214 | 30000 | -65.00 | 20230731 | 8530 | 23.09 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 091124 | 57 | 100.00 | KONEX | N | N | N | N | N | 10500 | 420 | 2 | 4.17 | 21000 | 2 | 1.74 | 10500 | 10500 | 10500 | 11590 | 8570 | 10080 | 10500.00 | 0.00 | 0 | 0 | 10906 | 10492 | 9746 | 9332 | 8586 | 10700 | 9540 | 11 | 1510 | 500 | 6040 | 10 | 1 | 2297504 | 241 | -6.09 | 5.02 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.00 | 8530 | 20240214 | 23.09 | 12790 | -17.90 | 20240105 | 8530 | 23.09 | 20240214 | 30000 | -65.00 | 20230731 | 8530 | 23.09 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 161112 | 57 | 100.00 | KONEX | N | N | N | N | N | 10080 | -200 | 5 | -1.95 | 1038440 | 115 | 383.33 | 9020 | 10160 | 9000 | 11820 | 8740 | 10280 | 9029.91 | 0.00 | 0 | 0 | 11853 | 11066 | 10033 | 9246 | 8213 | 10550 | 8730 | 11 | 1540 | 500 | 6160 | 10 | 1 | 2297504 | 232 | -5.84 | 4.82 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.40 | 8530 | 20240214 | 18.17 | 12790 | -21.19 | 20240105 | 8530 | 18.17 | 20240214 | 30000 | -66.40 | 20230731 | 8530 | 18.17 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240216 | 151124 | 57 | 100.00 | KONEX | N | N | N | N | N | 10080 | -200 | 5 | -1.95 | 1038440 | 115 | 383.33 | 9020 | 10160 | 9000 | 11820 | 8740 | 10280 | 9029.91 | 0.00 | 0 | 0 | 11853 | 11066 | 10033 | 9246 | 8213 | 10550 | 8730 | 11 | 1540 | 500 | 6160 | 10 | 1 | 2297504 | 232 | -5.84 | 4.82 | 12 | 0.01 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.40 | 8530 | 20240214 | 18.17 | 12790 | -21.19 | 20240105 | 8530 | 18.17 | 20240214 | 30000 | -66.40 | 20230731 | 8530 | 18.17 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240216 | 141127 | 57 | 100.00 | KONEX | N | N | N | N | N | 10140 | -140 | 5 | -1.36 | 101360 | 11 | 36.67 | 9020 | 10160 | 9000 | 11820 | 8740 | 10280 | 9214.55 | 0.00 | 0 | 0 | 11853 | 11066 | 10033 | 9246 | 8213 | 10550 | 8730 | 11 | 1540 | 500 | 6160 | 10 | 1 | 2297504 | 233 | -5.88 | 4.85 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.20 | 8530 | 20240214 | 18.87 | 12790 | -20.72 | 20240105 | 8530 | 18.87 | 20240214 | 30000 | -66.20 | 20230731 | 8530 | 18.87 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240216 | 131119 | 57 | 100.00 | KONEX | N | N | N | N | N | 10140 | -140 | 5 | -1.36 | 101360 | 11 | 36.67 | 9020 | 10160 | 9000 | 11820 | 8740 | 10280 | 9214.55 | 0.00 | 0 | 0 | 11853 | 11066 | 10033 | 9246 | 8213 | 10550 | 8730 | 11 | 1540 | 500 | 6160 | 10 | 1 | 2297504 | 233 | -5.88 | 4.85 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.20 | 8530 | 20240214 | 18.87 | 12790 | -20.72 | 20240105 | 8530 | 18.87 | 20240214 | 30000 | -66.20 | 20230731 | 8530 | 18.87 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240216 | 121125 | 57 | 100.00 | KONEX | N | N | N | N | N | 10160 | -120 | 5 | -1.17 | 91220 | 10 | 33.33 | 9020 | 10160 | 9000 | 11820 | 8740 | 10280 | 9122.00 | 0.00 | 0 | 0 | 11853 | 11066 | 10033 | 9246 | 8213 | 10550 | 8730 | 11 | 1540 | 500 | 6160 | 10 | 1 | 2297504 | 233 | -5.89 | 4.86 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.13 | 8530 | 20240214 | 19.11 | 12790 | -20.56 | 20240105 | 8530 | 19.11 | 20240214 | 30000 | -66.13 | 20230731 | 8530 | 19.11 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240216 | 111130 | 57 | 100.00 | KONEX | N | N | N | N | N | 10280 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11820 | 8740 | 10280 | 0.00 | 0.00 | 0 | 0 | 11853 | 11066 | 10033 | 9246 | 8213 | 10550 | 8730 | 11 | 1540 | 500 | 6160 | 10 | 1 | 2297504 | 236 | -5.96 | 4.91 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.73 | 8530 | 20240214 | 20.52 | 12790 | -19.62 | 20240105 | 8530 | 20.52 | 20240214 | 30000 | -65.73 | 20230731 | 8530 | 20.52 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240216 | 091118 | 57 | 100.00 | KONEX | N | N | N | N | N | 10280 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11820 | 8740 | 10280 | 0.00 | 0.00 | 0 | 0 | 11853 | 11066 | 10033 | 9246 | 8213 | 10550 | 8730 | 11 | 1540 | 500 | 6160 | 10 | 1 | 2297504 | 236 | -5.96 | 4.91 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.73 | 8530 | 20240214 | 20.52 | 12790 | -19.62 | 20240105 | 8530 | 20.52 | 20240214 | 30000 | -65.73 | 20230731 | 8530 | 20.52 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240215 | 161112 | 57 | 100.00 | KONEX | N | N | N | N | N | 10280 | 810 | 2 | 8.55 | 308410 | 30 | 2.92 | 10810 | 10820 | 9000 | 10890 | 8050 | 9470 | 10280.33 | 0.00 | 0 | 0 | 11923 | 10696 | 9613 | 8386 | 7303 | 10155 | 7845 | 11 | 1420 | 500 | 5680 | 10 | 1 | 2297504 | 236 | -5.96 | 4.91 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.73 | 8530 | 20240214 | 20.52 | 12790 | -19.62 | 20240105 | 8530 | 20.52 | 20240214 | 30000 | -65.73 | 20230731 | 8530 | 20.52 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 151120 | 57 | 100.00 | KONEX | N | N | N | N | N | 10390 | 920 | 2 | 9.71 | 51410 | 5 | 0.49 | 10810 | 10820 | 9000 | 10890 | 8050 | 9470 | 10282.00 | 0.00 | 0 | 0 | 11923 | 10696 | 9613 | 8386 | 7303 | 10155 | 7845 | 11 | 1420 | 500 | 5680 | 10 | 1 | 2297504 | 239 | -6.02 | 4.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.37 | 8530 | 20240214 | 21.81 | 12790 | -18.76 | 20240105 | 8530 | 21.81 | 20240214 | 30000 | -65.37 | 20230731 | 8530 | 21.81 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 141112 | 57 | 100.00 | KONEX | N | N | N | N | N | 10390 | 920 | 2 | 9.71 | 51410 | 5 | 0.49 | 10810 | 10820 | 9000 | 10890 | 8050 | 9470 | 10282.00 | 0.00 | 0 | 0 | 11923 | 10696 | 9613 | 8386 | 7303 | 10155 | 7845 | 11 | 1420 | 500 | 5680 | 10 | 1 | 2297504 | 239 | -6.02 | 4.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.37 | 8530 | 20240214 | 21.81 | 12790 | -18.76 | 20240105 | 8530 | 21.81 | 20240214 | 30000 | -65.37 | 20230731 | 8530 | 21.81 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 131035 | 57 | 100.00 | KONEX | N | N | N | N | N | 10390 | 920 | 2 | 9.71 | 51410 | 5 | 0.49 | 10810 | 10820 | 9000 | 10890 | 8050 | 9470 | 10282.00 | 0.00 | 0 | 0 | 11923 | 10696 | 9613 | 8386 | 7303 | 10155 | 7845 | 11 | 1420 | 500 | 5680 | 10 | 1 | 2297504 | 239 | -6.02 | 4.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.37 | 8530 | 20240214 | 21.81 | 12790 | -18.76 | 20240105 | 8530 | 21.81 | 20240214 | 30000 | -65.37 | 20230731 | 8530 | 21.81 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 121113 | 57 | 100.00 | KONEX | N | N | N | N | N | 10390 | 920 | 2 | 9.71 | 51410 | 5 | 0.49 | 10810 | 10820 | 9000 | 10890 | 8050 | 9470 | 10282.00 | 0.00 | 0 | 0 | 11923 | 10696 | 9613 | 8386 | 7303 | 10155 | 7845 | 11 | 1420 | 500 | 5680 | 10 | 1 | 2297504 | 239 | -6.02 | 4.97 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -65.37 | 8530 | 20240214 | 21.81 | 12790 | -18.76 | 20240105 | 8530 | 21.81 | 20240214 | 30000 | -65.37 | 20230731 | 8530 | 21.81 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 111103 | 57 | 100.00 | KONEX | N | N | N | N | N | 9000 | -470 | 5 | -4.96 | 30630 | 3 | 0.29 | 10810 | 10820 | 9000 | 10890 | 8050 | 9470 | 10210.00 | 0.00 | 0 | 0 | 11923 | 10696 | 9613 | 8386 | 7303 | 10155 | 7845 | 11 | 1420 | 500 | 5680 | 10 | 1 | 2297504 | 207 | -5.22 | 4.30 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -70.00 | 8530 | 20240214 | 5.51 | 12790 | -29.63 | 20240105 | 8530 | 5.51 | 20240214 | 30000 | -70.00 | 20230731 | 8530 | 5.51 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 091108 | 57 | 100.00 | KONEX | N | N | N | N | N | 9470 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 10890 | 8050 | 9470 | 0.00 | 0.00 | 0 | 0 | 11923 | 10696 | 9613 | 8386 | 7303 | 10155 | 7845 | 11 | 1420 | 500 | 5680 | 10 | 1 | 2297504 | 218 | -5.49 | 4.53 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.43 | 8530 | 20240214 | 11.02 | 12790 | -25.96 | 20240105 | 8530 | 11.02 | 20240214 | 30000 | -68.43 | 20230731 | 8530 | 11.02 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240214 | 161100 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 9470 | -470 | 5 | -4.73 | 9388140 | 1029 | 169.52 | 10840 | 10840 | 8530 | 11430 | 8450 | 9940 | 9123.56 | 0.00 | 0 | 0 | 10486 | 10212 | 9706 | 9432 | 8926 | 10350 | 9570 | 11 | 1490 | 500 | 5960 | 10 | 1 | 2297504 | 218 | -5.49 | 4.53 | 12 | 0.04 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.43 | 8530 | 20240214 | 11.02 | 12790 | -25.96 | 20240105 | 8530 | 11.02 | 20240214 | 30000 | -68.43 | 20230731 | 8530 | 11.02 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20240214 | 151103 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 9470 | -470 | 5 | -4.73 | 9388140 | 1029 | 169.52 | 10840 | 10840 | 8530 | 11430 | 8450 | 9940 | 9123.56 | 0.00 | 0 | 0 | 10486 | 10212 | 9706 | 9432 | 8926 | 10350 | 9570 | 11 | 1490 | 500 | 5960 | 10 | 1 | 2297504 | 218 | -5.49 | 4.53 | 12 | 0.04 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.43 | 8530 | 20240214 | 11.02 | 12790 | -25.96 | 20240105 | 8530 | 11.02 | 20240214 | 30000 | -68.43 | 20230731 | 8530 | 11.02 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 90 | 20240214 | 141058 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 9470 | -470 | 5 | -4.73 | 9388140 | 1029 | 169.52 | 10840 | 10840 | 8530 | 11430 | 8450 | 9940 | 9123.56 | 0.00 | 0 | 0 | 10486 | 10212 | 9706 | 9432 | 8926 | 10350 | 9570 | 11 | 1490 | 500 | 5960 | 10 | 1 | 2297504 | 218 | -5.49 | 4.53 | 12 | 0.04 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.43 | 8530 | 20240214 | 11.02 | 12790 | -25.96 | 20240105 | 8530 | 11.02 | 20240214 | 30000 | -68.43 | 20230731 | 8530 | 11.02 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 91 | 20240214 | 131101 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 9390 | -550 | 5 | -5.53 | 7926080 | 874 | 143.99 | 10840 | 10840 | 8530 | 11430 | 8450 | 9940 | 9068.74 | 0.00 | 0 | 0 | 10486 | 10212 | 9706 | 9432 | 8926 | 10350 | 9570 | 11 | 1490 | 500 | 5960 | 10 | 1 | 2297504 | 216 | -5.44 | 4.49 | 12 | 0.04 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.70 | 8530 | 20240214 | 10.08 | 12790 | -26.58 | 20240105 | 8530 | 10.08 | 20240214 | 30000 | -68.70 | 20230731 | 8530 | 10.08 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 92 | 20240214 | 121051 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 9500 | -440 | 5 | -4.43 | 7822890 | 863 | 142.17 | 10840 | 10840 | 8530 | 11430 | 8450 | 9940 | 9064.76 | 0.00 | 0 | 0 | 10486 | 10212 | 9706 | 9432 | 8926 | 10350 | 9570 | 11 | 1490 | 500 | 5960 | 10 | 1 | 2297504 | 218 | -5.51 | 4.54 | 12 | 0.04 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.33 | 8530 | 20240214 | 11.37 | 12790 | -25.72 | 20240105 | 8530 | 11.37 | 20240214 | 30000 | -68.33 | 20230731 | 8530 | 11.37 | 20240214 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 93 | 20240214 | 111057 | 57 | 100.00 | KONEX | N | N | N | N | N | 10840 | 900 | 2 | 9.05 | 10840 | 1 | 0.16 | 10840 | 10840 | 10840 | 11430 | 8450 | 9940 | 10840.00 | 0.00 | 0 | 0 | 10486 | 10212 | 9706 | 9432 | 8926 | 10350 | 9570 | 11 | 1490 | 500 | 5960 | 10 | 1 | 2297504 | 249 | -6.28 | 5.18 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.87 | 9000 | 20231027 | 20.44 | 12790 | -15.25 | 20240105 | 9170 | 18.21 | 20240208 | 30000 | -63.87 | 20230731 | 9000 | 20.44 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240214 | 091049 | 57 | 100.00 | KONEX | N | N | N | N | N | 10840 | 900 | 2 | 9.05 | 10840 | 1 | 0.16 | 10840 | 10840 | 10840 | 11430 | 8450 | 9940 | 10840.00 | 0.00 | 0 | 0 | 10486 | 10212 | 9706 | 9432 | 8926 | 10350 | 9570 | 11 | 1490 | 500 | 5960 | 10 | 1 | 2297504 | 249 | -6.28 | 5.18 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -63.87 | 9000 | 20231027 | 20.44 | 12790 | -15.25 | 20240105 | 9170 | 18.21 | 20240208 | 30000 | -63.87 | 20230731 | 9000 | 20.44 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240213 | 161046 | 57 | 100.00 | KONEX | N | N | N | N | N | 9940 | 480 | 2 | 5.07 | 5677050 | 607 | 74.39 | 9490 | 9980 | 9200 | 10870 | 8050 | 9460 | 9352.64 | 0.00 | 0 | 0 | 11533 | 10496 | 9833 | 8796 | 8133 | 10165 | 8465 | 11 | 1410 | 500 | 5670 | 10 | 1 | 2297504 | 228 | -5.76 | 4.75 | 12 | 0.03 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.87 | 9000 | 20231027 | 10.44 | 12790 | -22.28 | 20240105 | 9170 | 8.40 | 20240208 | 30000 | -66.87 | 20230731 | 9000 | 10.44 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240213 | 151046 | 57 | 100.00 | KONEX | N | N | N | N | N | 9940 | 480 | 2 | 5.07 | 5677050 | 607 | 74.39 | 9490 | 9980 | 9200 | 10870 | 8050 | 9460 | 9352.64 | 0.00 | 0 | 0 | 11533 | 10496 | 9833 | 8796 | 8133 | 10165 | 8465 | 11 | 1410 | 500 | 5670 | 10 | 1 | 2297504 | 228 | -5.76 | 4.75 | 12 | 0.03 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.87 | 9000 | 20231027 | 10.44 | 12790 | -22.28 | 20240105 | 9170 | 8.40 | 20240208 | 30000 | -66.87 | 20230731 | 9000 | 10.44 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 141055 | 57 | 100.00 | KONEX | N | N | N | N | N | 9940 | 480 | 2 | 5.07 | 5677050 | 607 | 74.39 | 9490 | 9980 | 9200 | 10870 | 8050 | 9460 | 9352.64 | 0.00 | 0 | 0 | 11533 | 10496 | 9833 | 8796 | 8133 | 10165 | 8465 | 11 | 1410 | 500 | 5670 | 10 | 1 | 2297504 | 228 | -5.76 | 4.75 | 12 | 0.03 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.87 | 9000 | 20231027 | 10.44 | 12790 | -22.28 | 20240105 | 9170 | 8.40 | 20240208 | 30000 | -66.87 | 20230731 | 9000 | 10.44 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240213 | 131039 | 57 | 100.00 | KONEX | N | N | N | N | N | 9940 | 480 | 2 | 5.07 | 5677050 | 607 | 74.39 | 9490 | 9980 | 9200 | 10870 | 8050 | 9460 | 9352.64 | 0.00 | 0 | 0 | 11533 | 10496 | 9833 | 8796 | 8133 | 10165 | 8465 | 11 | 1410 | 500 | 5670 | 10 | 1 | 2297504 | 228 | -5.76 | 4.75 | 12 | 0.03 | -1725.00 | 2092.00 | 30000 | 20230731 | -66.87 | 9000 | 20231027 | 10.44 | 12790 | -22.28 | 20240105 | 9170 | 8.40 | 20240208 | 30000 | -66.87 | 20230731 | 9000 | 10.44 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240213 | 121053 | 57 | 100.00 | KONEX | N | N | N | N | N | 9700 | 240 | 2 | 2.54 | 4697610 | 506 | 62.01 | 9490 | 9980 | 9200 | 10870 | 8050 | 9460 | 9283.81 | 0.00 | 0 | 0 | 11533 | 10496 | 9833 | 8796 | 8133 | 10165 | 8465 | 11 | 1410 | 500 | 5670 | 10 | 1 | 2297504 | 223 | -5.62 | 4.64 | 12 | 0.02 | -1725.00 | 2092.00 | 30000 | 20230731 | -67.67 | 9000 | 20231027 | 7.78 | 12790 | -24.16 | 20240105 | 9170 | 5.78 | 20240208 | 30000 | -67.67 | 20230731 | 9000 | 7.78 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240213 | 111119 | 57 | 100.00 | KONEX | N | N | N | N | N | 9460 | 0 | 3 | 0.00 | 985350 | 104 | 12.75 | 9490 | 9980 | 9460 | 10870 | 8050 | 9460 | 9474.52 | 0.00 | 0 | 0 | 11533 | 10496 | 9833 | 8796 | 8133 | 10165 | 8465 | 11 | 1410 | 500 | 5670 | 10 | 1 | 2297504 | 217 | -5.48 | 4.52 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.47 | 9000 | 20231027 | 5.11 | 12790 | -26.04 | 20240105 | 9170 | 3.16 | 20240208 | 30000 | -68.47 | 20230731 | 9000 | 5.11 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240213 | 100940 | 57 | 100.00 | KONEX | N | N | N | N | N | 9460 | 0 | 3 | 0.00 | 985350 | 104 | 12.75 | 9490 | 9980 | 9460 | 10870 | 8050 | 9460 | 9474.52 | 0.00 | 0 | 0 | 11533 | 10496 | 9833 | 8796 | 8133 | 10165 | 8465 | 11 | 1410 | 500 | 5670 | 10 | 1 | 2297504 | 217 | -5.48 | 4.52 | 12 | 0.00 | -1725.00 | 2092.00 | 30000 | 20230731 | -68.47 | 9000 | 20231027 | 5.11 | 12790 | -26.04 | 20240105 | 9170 | 3.16 | 20240208 | 30000 | -68.47 | 20230731 | 9000 | 5.11 | 20231027 | 0.00 | N | 446440 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N |