39 KiB
39 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 | 160937 | 57 | 100.00 | KONEX | N | N | N | N | N | 689 | -41 | 5 | -5.62 | 662933 | 1063 | 317.31 | 730 | 750 | 622 | 839 | 621 | 730 | 623.64 | 0.00 | 0 | 0 | 863 | 796 | 758 | 691 | 653 | 777 | 672 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 38 | -0.59 | -1.54 | 12 | 0.02 | -1176.00 | -447.00 | 3250 | 20230310 | -78.80 | 500 | 20240116 | 37.80 | 900 | -23.44 | 20240205 | 500 | 37.80 | 20240116 | 3250 | -78.80 | 20230310 | 500 | 37.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 150940 | 57 | 100.00 | KONEX | N | N | N | N | N | 689 | -41 | 5 | -5.62 | 662933 | 1063 | 317.31 | 730 | 750 | 622 | 839 | 621 | 730 | 623.64 | 0.00 | 0 | 0 | 863 | 796 | 758 | 691 | 653 | 777 | 672 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 38 | -0.59 | -1.54 | 12 | 0.02 | -1176.00 | -447.00 | 3250 | 20230310 | -78.80 | 500 | 20240116 | 37.80 | 900 | -23.44 | 20240205 | 500 | 37.80 | 20240116 | 3250 | -78.80 | 20230310 | 500 | 37.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 140943 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -30 | 5 | -4.11 | 662244 | 1062 | 317.01 | 730 | 750 | 622 | 839 | 621 | 730 | 623.58 | 0.00 | 0 | 0 | 863 | 796 | 758 | 691 | 653 | 777 | 672 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.02 | -1176.00 | -447.00 | 3250 | 20230310 | -78.46 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 130939 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -30 | 5 | -4.11 | 662244 | 1062 | 317.01 | 730 | 750 | 622 | 839 | 621 | 730 | 623.58 | 0.00 | 0 | 0 | 863 | 796 | 758 | 691 | 653 | 777 | 672 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.02 | -1176.00 | -447.00 | 3250 | 20230310 | -78.46 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 120940 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -30 | 5 | -4.11 | 662244 | 1062 | 317.01 | 730 | 750 | 622 | 839 | 621 | 730 | 623.58 | 0.00 | 0 | 0 | 863 | 796 | 758 | 691 | 653 | 777 | 672 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.02 | -1176.00 | -447.00 | 3250 | 20230310 | -78.46 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 110942 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -30 | 5 | -4.11 | 662244 | 1062 | 317.01 | 730 | 750 | 622 | 839 | 621 | 730 | 623.58 | 0.00 | 0 | 0 | 863 | 796 | 758 | 691 | 653 | 777 | 672 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.02 | -1176.00 | -447.00 | 3250 | 20230310 | -78.46 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 100943 | 57 | 100.00 | KONEX | N | N | N | N | N | 744 | 14 | 2 | 1.92 | 626712 | 1005 | 300.00 | 730 | 750 | 623 | 839 | 621 | 730 | 623.59 | 0.00 | 0 | 0 | 863 | 796 | 758 | 691 | 653 | 777 | 672 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.63 | -1.66 | 12 | 0.02 | -1176.00 | -447.00 | 3250 | 20230310 | -77.11 | 500 | 20240116 | 48.80 | 900 | -17.33 | 20240205 | 500 | 48.80 | 20240116 | 3250 | -77.11 | 20230310 | 500 | 48.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 090940 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 20 | 2 | 2.74 | 1480 | 2 | 0.60 | 730 | 750 | 730 | 839 | 621 | 730 | 740.00 | 0.00 | 0 | 0 | 863 | 796 | 758 | 691 | 653 | 777 | 672 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -76.92 | 500 | 20240116 | 50.00 | 900 | -16.67 | 20240205 | 500 | 50.00 | 20240116 | 3250 | -76.92 | 20230310 | 500 | 50.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 160846 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 10 | 2 | 1.39 | 246890 | 335 | 429.49 | 825 | 825 | 720 | 828 | 612 | 720 | 736.99 | 0.00 | 0 | 0 | 872 | 796 | 758 | 682 | 644 | 777 | 663 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.01 | -1176.00 | -447.00 | 3250 | 20230310 | -77.54 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 150846 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 10 | 2 | 1.39 | 246890 | 335 | 429.49 | 825 | 825 | 720 | 828 | 612 | 720 | 736.99 | 0.00 | 0 | 0 | 872 | 796 | 758 | 682 | 644 | 777 | 663 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.01 | -1176.00 | -447.00 | 3250 | 20230310 | -77.54 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 140940 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 30 | 2 | 4.17 | 100890 | 135 | 173.08 | 825 | 825 | 720 | 828 | 612 | 720 | 747.33 | 0.00 | 0 | 0 | 872 | 796 | 758 | 682 | 644 | 777 | 663 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -76.92 | 500 | 20240116 | 50.00 | 900 | -16.67 | 20240205 | 500 | 50.00 | 20240116 | 3250 | -76.92 | 20230310 | 500 | 50.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 130939 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 30 | 2 | 4.17 | 100890 | 135 | 173.08 | 825 | 825 | 720 | 828 | 612 | 720 | 747.33 | 0.00 | 0 | 0 | 872 | 796 | 758 | 682 | 644 | 777 | 663 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -76.92 | 500 | 20240116 | 50.00 | 900 | -16.67 | 20240205 | 500 | 50.00 | 20240116 | 3250 | -76.92 | 20230310 | 500 | 50.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 120943 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 30 | 2 | 4.17 | 100890 | 135 | 173.08 | 825 | 825 | 720 | 828 | 612 | 720 | 747.33 | 0.00 | 0 | 0 | 872 | 796 | 758 | 682 | 644 | 777 | 663 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -76.92 | 500 | 20240116 | 50.00 | 900 | -16.67 | 20240205 | 500 | 50.00 | 20240116 | 3250 | -76.92 | 20230310 | 500 | 50.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 110902 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 30 | 2 | 4.17 | 100890 | 135 | 173.08 | 825 | 825 | 720 | 828 | 612 | 720 | 747.33 | 0.00 | 0 | 0 | 872 | 796 | 758 | 682 | 644 | 777 | 663 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -76.92 | 500 | 20240116 | 50.00 | 900 | -16.67 | 20240205 | 500 | 50.00 | 20240116 | 3250 | -76.92 | 20230310 | 500 | 50.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 100938 | 57 | 100.00 | KONEX | N | N | N | N | N | 720 | 0 | 3 | 0.00 | 43260 | 55 | 70.51 | 825 | 825 | 720 | 828 | 612 | 720 | 786.55 | 0.00 | 0 | 0 | 872 | 796 | 758 | 682 | 644 | 777 | 663 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.61 | -1.61 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.85 | 500 | 20240116 | 44.00 | 900 | -20.00 | 20240205 | 500 | 44.00 | 20240116 | 3250 | -77.85 | 20230310 | 500 | 44.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 090942 | 57 | 100.00 | KONEX | N | N | N | N | N | 825 | 105 | 2 | 14.58 | 24750 | 30 | 38.46 | 825 | 825 | 825 | 828 | 612 | 720 | 825.00 | 0.00 | 0 | 0 | 872 | 796 | 758 | 682 | 644 | 777 | 663 | 28 | 108 | 500 | 430 | 1 | 1 | 5570977 | 46 | -0.70 | -1.85 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -74.62 | 500 | 20240116 | 65.00 | 900 | -8.33 | 20240205 | 500 | 65.00 | 20240116 | 3250 | -74.62 | 20230310 | 500 | 65.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 160939 | 57 | 100.00 | KONEX | N | N | N | N | N | 720 | -9 | 5 | -1.23 | 60249 | 78 | 125.81 | 834 | 834 | 720 | 838 | 620 | 729 | 772.42 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.61 | -1.61 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.85 | 500 | 20240116 | 44.00 | 900 | -20.00 | 20240205 | 500 | 44.00 | 20240116 | 3250 | -77.85 | 20230310 | 500 | 44.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 150939 | 57 | 100.00 | KONEX | N | N | N | N | N | 720 | -9 | 5 | -1.23 | 60249 | 78 | 125.81 | 834 | 834 | 720 | 838 | 620 | 729 | 772.42 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.61 | -1.61 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.85 | 500 | 20240116 | 44.00 | 900 | -20.00 | 20240205 | 500 | 44.00 | 20240116 | 3250 | -77.85 | 20230310 | 500 | 44.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 140936 | 57 | 100.00 | KONEX | N | N | N | N | N | 720 | -9 | 5 | -1.23 | 48009 | 61 | 98.39 | 834 | 834 | 720 | 838 | 620 | 729 | 787.03 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.61 | -1.61 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.85 | 500 | 20240116 | 44.00 | 900 | -20.00 | 20240205 | 500 | 44.00 | 20240116 | 3250 | -77.85 | 20230310 | 500 | 44.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 130859 | 57 | 100.00 | KONEX | N | N | N | N | N | 720 | -9 | 5 | -1.23 | 45129 | 57 | 91.94 | 834 | 834 | 720 | 838 | 620 | 729 | 791.74 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.61 | -1.61 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.85 | 500 | 20240116 | 44.00 | 900 | -20.00 | 20240205 | 500 | 44.00 | 20240116 | 3250 | -77.85 | 20230310 | 500 | 44.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 120940 | 57 | 100.00 | KONEX | N | N | N | N | N | 720 | -9 | 5 | -1.23 | 45129 | 57 | 91.94 | 834 | 834 | 720 | 838 | 620 | 729 | 791.74 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 40 | -0.61 | -1.61 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.85 | 500 | 20240116 | 44.00 | 900 | -20.00 | 20240205 | 500 | 44.00 | 20240116 | 3250 | -77.85 | 20230310 | 500 | 44.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 110939 | 57 | 100.00 | KONEX | N | N | N | N | N | 749 | 20 | 2 | 2.74 | 44409 | 56 | 90.32 | 834 | 834 | 749 | 838 | 620 | 729 | 793.02 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -76.95 | 500 | 20240116 | 49.80 | 900 | -16.78 | 20240205 | 500 | 49.80 | 20240116 | 3250 | -76.95 | 20230310 | 500 | 49.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 100934 | 57 | 100.00 | KONEX | N | N | N | N | N | 749 | 20 | 2 | 2.74 | 44409 | 56 | 90.32 | 834 | 834 | 749 | 838 | 620 | 729 | 793.02 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -76.95 | 500 | 20240116 | 49.80 | 900 | -16.78 | 20240205 | 500 | 49.80 | 20240116 | 3250 | -76.95 | 20230310 | 500 | 49.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 090939 | 57 | 100.00 | KONEX | N | N | N | N | N | 749 | 20 | 2 | 2.74 | 36919 | 46 | 74.19 | 834 | 834 | 749 | 838 | 620 | 729 | 802.59 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -76.95 | 500 | 20240116 | 49.80 | 900 | -16.78 | 20240205 | 500 | 49.80 | 20240116 | 3250 | -76.95 | 20230310 | 500 | 49.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 160934 | 57 | 100.00 | KONEX | N | N | N | N | N | 729 | 1 | 2 | 0.14 | 45140 | 62 | 23.75 | 750 | 750 | 700 | 837 | 619 | 728 | 728.06 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.57 | 500 | 20240116 | 45.80 | 900 | -19.00 | 20240205 | 500 | 45.80 | 20240116 | 3250 | -77.57 | 20230310 | 500 | 45.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240226 | 150930 | 57 | 100.00 | KONEX | N | N | N | N | N | 729 | 1 | 2 | 0.14 | 45140 | 62 | 23.75 | 750 | 750 | 700 | 837 | 619 | 728 | 728.06 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.57 | 500 | 20240116 | 45.80 | 900 | -19.00 | 20240205 | 500 | 45.80 | 20240116 | 3250 | -77.57 | 20230310 | 500 | 45.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 140933 | 57 | 100.00 | KONEX | N | N | N | N | N | 729 | 1 | 2 | 0.14 | 45140 | 62 | 23.75 | 750 | 750 | 700 | 837 | 619 | 728 | 728.06 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.57 | 500 | 20240116 | 45.80 | 900 | -19.00 | 20240205 | 500 | 45.80 | 20240116 | 3250 | -77.57 | 20230310 | 500 | 45.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 130927 | 57 | 100.00 | KONEX | N | N | N | N | N | 729 | 1 | 2 | 0.14 | 45140 | 62 | 23.75 | 750 | 750 | 700 | 837 | 619 | 728 | 728.06 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.57 | 500 | 20240116 | 45.80 | 900 | -19.00 | 20240205 | 500 | 45.80 | 20240116 | 3250 | -77.57 | 20230310 | 500 | 45.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 120926 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 2 | 2 | 0.27 | 15980 | 22 | 8.43 | 750 | 750 | 700 | 837 | 619 | 728 | 726.36 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.54 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 110925 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 2 | 2 | 0.27 | 15980 | 22 | 8.43 | 750 | 750 | 700 | 837 | 619 | 728 | 726.36 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.54 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 100922 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 2 | 2 | 0.27 | 15980 | 22 | 8.43 | 750 | 750 | 700 | 837 | 619 | 728 | 726.36 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.54 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 090922 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 22 | 2 | 3.02 | 8250 | 11 | 4.21 | 750 | 750 | 750 | 837 | 619 | 728 | 750.00 | 0.00 | 0 | 0 | 776 | 752 | 726 | 702 | 676 | 739 | 689 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -76.92 | 500 | 20240116 | 50.00 | 900 | -16.67 | 20240205 | 500 | 50.00 | 20240116 | 3250 | -76.92 | 20230310 | 500 | 50.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 160923 | 57 | 100.00 | KONEX | N | N | N | N | N | 728 | -2 | 5 | -0.27 | 182837 | 261 | 11.78 | 750 | 750 | 700 | 839 | 621 | 730 | 700.52 | 0.00 | 0 | 0 | 876 | 802 | 726 | 652 | 576 | 765 | 615 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.60 | 500 | 20240116 | 45.60 | 900 | -19.11 | 20240205 | 500 | 45.60 | 20240116 | 3250 | -77.60 | 20230310 | 500 | 45.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 150916 | 57 | 100.00 | KONEX | N | N | N | N | N | 729 | -1 | 5 | -0.14 | 182109 | 260 | 11.74 | 750 | 750 | 700 | 839 | 621 | 730 | 700.42 | 0.00 | 0 | 0 | 876 | 802 | 726 | 652 | 576 | 765 | 615 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.57 | 500 | 20240116 | 45.80 | 900 | -19.00 | 20240205 | 500 | 45.80 | 20240116 | 3250 | -77.57 | 20230310 | 500 | 45.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 140918 | 57 | 100.00 | KONEX | N | N | N | N | N | 729 | -1 | 5 | -0.14 | 182109 | 260 | 11.74 | 750 | 750 | 700 | 839 | 621 | 730 | 700.42 | 0.00 | 0 | 0 | 876 | 802 | 726 | 652 | 576 | 765 | 615 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.57 | 500 | 20240116 | 45.80 | 900 | -19.00 | 20240205 | 500 | 45.80 | 20240116 | 3250 | -77.57 | 20230310 | 500 | 45.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 130915 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 0 | 3 | 0.00 | 1480 | 2 | 0.09 | 750 | 750 | 730 | 839 | 621 | 730 | 740.00 | 0.00 | 0 | 0 | 876 | 802 | 726 | 652 | 576 | 765 | 615 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.54 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 120918 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 0 | 3 | 0.00 | 1480 | 2 | 0.09 | 750 | 750 | 730 | 839 | 621 | 730 | 740.00 | 0.00 | 0 | 0 | 876 | 802 | 726 | 652 | 576 | 765 | 615 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.54 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 110907 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 0 | 3 | 0.00 | 1480 | 2 | 0.09 | 750 | 750 | 730 | 839 | 621 | 730 | 740.00 | 0.00 | 0 | 0 | 876 | 802 | 726 | 652 | 576 | 765 | 615 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.54 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 100913 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 0 | 3 | 0.00 | 1480 | 2 | 0.09 | 750 | 750 | 730 | 839 | 621 | 730 | 740.00 | 0.00 | 0 | 0 | 876 | 802 | 726 | 652 | 576 | 765 | 615 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -77.54 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 090915 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 20 | 2 | 2.74 | 750 | 1 | 0.05 | 750 | 750 | 750 | 839 | 621 | 730 | 750.00 | 0.00 | 0 | 0 | 876 | 802 | 726 | 652 | 576 | 765 | 615 | 28 | 109 | 500 | 430 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3250 | 20230310 | -76.92 | 500 | 20240116 | 50.00 | 900 | -16.67 | 20240205 | 500 | 50.00 | 20240116 | 3250 | -76.92 | 20230310 | 500 | 50.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 160902 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 31 | 2 | 4.43 | 1442439 | 2215 | 2032.11 | 800 | 800 | 650 | 803 | 595 | 699 | 651.21 | 0.00 | 0 | 0 | 807 | 753 | 726 | 672 | 645 | 739 | 658 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.04 | -1176.00 | -447.00 | 3675 | 20230216 | -80.14 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240222 | 150912 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 31 | 2 | 4.43 | 1442439 | 2215 | 2032.11 | 800 | 800 | 650 | 803 | 595 | 699 | 651.21 | 0.00 | 0 | 0 | 807 | 753 | 726 | 672 | 645 | 739 | 658 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.04 | -1176.00 | -447.00 | 3675 | 20230216 | -80.14 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240222 | 140910 | 57 | 100.00 | KONEX | N | N | N | N | N | 730 | 31 | 2 | 4.43 | 1422729 | 2188 | 2007.34 | 800 | 800 | 650 | 803 | 595 | 699 | 650.24 | 0.00 | 0 | 0 | 807 | 753 | 726 | 672 | 645 | 739 | 658 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 41 | -0.62 | -1.63 | 12 | 0.04 | -1176.00 | -447.00 | 3675 | 20230216 | -80.14 | 500 | 20240116 | 46.00 | 900 | -18.89 | 20240205 | 500 | 46.00 | 20240116 | 3250 | -77.54 | 20230310 | 500 | 46.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240222 | 130857 | 57 | 100.00 | KONEX | N | N | N | N | N | 749 | 50 | 2 | 7.15 | 1274449 | 1960 | 1798.17 | 800 | 800 | 650 | 803 | 595 | 699 | 650.23 | 0.00 | 0 | 0 | 807 | 753 | 726 | 672 | 645 | 739 | 658 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.04 | -1176.00 | -447.00 | 3675 | 20230216 | -79.62 | 500 | 20240116 | 49.80 | 900 | -16.78 | 20240205 | 500 | 49.80 | 20240116 | 3250 | -76.95 | 20230310 | 500 | 49.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240222 | 120908 | 57 | 100.00 | KONEX | N | N | N | N | N | 750 | 51 | 2 | 7.30 | 2950 | 4 | 3.67 | 800 | 800 | 700 | 803 | 595 | 699 | 737.50 | 0.00 | 0 | 0 | 807 | 753 | 726 | 672 | 645 | 739 | 658 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 42 | -0.64 | -1.68 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -79.59 | 500 | 20240116 | 50.00 | 900 | -16.67 | 20240205 | 500 | 50.00 | 20240116 | 3250 | -76.92 | 20230310 | 500 | 50.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240222 | 110905 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 1 | 2 | 0.14 | 2200 | 3 | 2.75 | 800 | 800 | 700 | 803 | 595 | 699 | 733.33 | 0.00 | 0 | 0 | 807 | 753 | 726 | 672 | 645 | 739 | 658 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240222 | 100857 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 1 | 2 | 0.14 | 2200 | 3 | 2.75 | 800 | 800 | 700 | 803 | 595 | 699 | 733.33 | 0.00 | 0 | 0 | 807 | 753 | 726 | 672 | 645 | 739 | 658 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 090912 | 57 | 100.00 | KONEX | N | N | N | N | N | 800 | 101 | 2 | 14.45 | 800 | 1 | 0.92 | 800 | 800 | 800 | 803 | 595 | 699 | 800.00 | 0.00 | 0 | 0 | 807 | 753 | 726 | 672 | 645 | 739 | 658 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 45 | -0.68 | -1.79 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -78.23 | 500 | 20240116 | 60.00 | 900 | -11.11 | 20240205 | 500 | 60.00 | 20240116 | 3250 | -75.38 | 20230310 | 500 | 60.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 160904 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 76330 | 109 | 63.37 | 780 | 780 | 699 | 805 | 595 | 700 | 700.28 | 0.00 | 0 | 0 | 833 | 766 | 733 | 666 | 633 | 750 | 650 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 150856 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 76330 | 109 | 63.37 | 780 | 780 | 699 | 805 | 595 | 700 | 700.28 | 0.00 | 0 | 0 | 833 | 766 | 733 | 666 | 633 | 750 | 650 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 140854 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 76330 | 109 | 63.37 | 780 | 780 | 699 | 805 | 595 | 700 | 700.28 | 0.00 | 0 | 0 | 833 | 766 | 733 | 666 | 633 | 750 | 650 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 130855 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 76330 | 109 | 63.37 | 780 | 780 | 699 | 805 | 595 | 700 | 700.28 | 0.00 | 0 | 0 | 833 | 766 | 733 | 666 | 633 | 750 | 650 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 120857 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 76330 | 109 | 63.37 | 780 | 780 | 699 | 805 | 595 | 700 | 700.28 | 0.00 | 0 | 0 | 833 | 766 | 733 | 666 | 633 | 750 | 650 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 110903 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 76330 | 109 | 63.37 | 780 | 780 | 699 | 805 | 595 | 700 | 700.28 | 0.00 | 0 | 0 | 833 | 766 | 733 | 666 | 633 | 750 | 650 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 100855 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -1 | 5 | -0.14 | 76330 | 109 | 63.37 | 780 | 780 | 699 | 805 | 595 | 700 | 700.28 | 0.00 | 0 | 0 | 833 | 766 | 733 | 666 | 633 | 750 | 650 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 090854 | 57 | 100.00 | KONEX | N | N | N | N | N | 780 | 80 | 2 | 11.43 | 780 | 1 | 0.58 | 780 | 780 | 780 | 805 | 595 | 700 | 780.00 | 0.00 | 0 | 0 | 833 | 766 | 733 | 666 | 633 | 750 | 650 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 43 | -0.66 | -1.74 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -78.78 | 500 | 20240116 | 56.00 | 900 | -13.33 | 20240205 | 500 | 56.00 | 20240116 | 3250 | -76.00 | 20230310 | 500 | 56.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 160848 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 120500 | 172 | 5.74 | 800 | 800 | 700 | 805 | 595 | 700 | 700.58 | 0.00 | 0 | 0 | 781 | 740 | 674 | 633 | 567 | 707 | 600 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240220 | 150849 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 120500 | 172 | 5.74 | 800 | 800 | 700 | 805 | 595 | 700 | 700.58 | 0.00 | 0 | 0 | 781 | 740 | 674 | 633 | 567 | 707 | 600 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240220 | 140847 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 1500 | 2 | 0.07 | 800 | 800 | 700 | 805 | 595 | 700 | 750.00 | 0.00 | 0 | 0 | 781 | 740 | 674 | 633 | 567 | 707 | 600 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240220 | 130850 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 1500 | 2 | 0.07 | 800 | 800 | 700 | 805 | 595 | 700 | 750.00 | 0.00 | 0 | 0 | 781 | 740 | 674 | 633 | 567 | 707 | 600 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240220 | 120843 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 1500 | 2 | 0.07 | 800 | 800 | 700 | 805 | 595 | 700 | 750.00 | 0.00 | 0 | 0 | 781 | 740 | 674 | 633 | 567 | 707 | 600 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240220 | 110845 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 1500 | 2 | 0.07 | 800 | 800 | 700 | 805 | 595 | 700 | 750.00 | 0.00 | 0 | 0 | 781 | 740 | 674 | 633 | 567 | 707 | 600 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240220 | 100837 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | 0 | 3 | 0.00 | 1500 | 2 | 0.07 | 800 | 800 | 700 | 805 | 595 | 700 | 750.00 | 0.00 | 0 | 0 | 781 | 740 | 674 | 633 | 567 | 707 | 600 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240220 | 090853 | 57 | 100.00 | KONEX | N | N | N | N | N | 800 | 100 | 2 | 14.29 | 800 | 1 | 0.03 | 800 | 800 | 800 | 805 | 595 | 700 | 800.00 | 0.00 | 0 | 0 | 781 | 740 | 674 | 633 | 567 | 707 | 600 | 28 | 105 | 500 | 420 | 1 | 1 | 5570977 | 45 | -0.68 | -1.79 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -78.23 | 500 | 20240116 | 60.00 | 900 | -11.11 | 20240205 | 500 | 60.00 | 20240116 | 3250 | -75.38 | 20230310 | 500 | 60.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 160848 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -15 | 5 | -2.10 | 2062015 | 2996 | 69.34 | 715 | 715 | 608 | 822 | 608 | 715 | 688.26 | 0.00 | 0 | 0 | 885 | 800 | 695 | 610 | 505 | 747 | 557 | 28 | 107 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.05 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3250 | -78.46 | 20230310 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 150853 | 57 | 100.00 | KONEX | N | N | N | N | N | 650 | -65 | 5 | -9.09 | 2060615 | 2994 | 69.29 | 715 | 715 | 608 | 822 | 608 | 715 | 688.25 | 0.00 | 0 | 0 | 885 | 800 | 695 | 610 | 505 | 747 | 557 | 28 | 107 | 500 | 420 | 1 | 1 | 5570977 | 36 | -0.55 | -1.45 | 12 | 0.05 | -1176.00 | -447.00 | 3675 | 20230216 | -82.31 | 500 | 20240116 | 30.00 | 900 | -27.78 | 20240205 | 500 | 30.00 | 20240116 | 3250 | -80.00 | 20230310 | 500 | 30.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 140852 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -16 | 5 | -2.24 | 1866265 | 2695 | 62.37 | 715 | 715 | 608 | 822 | 608 | 715 | 692.49 | 0.00 | 0 | 0 | 885 | 800 | 695 | 610 | 505 | 747 | 557 | 28 | 107 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.05 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 130852 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -16 | 5 | -2.24 | 1866265 | 2695 | 62.37 | 715 | 715 | 608 | 822 | 608 | 715 | 692.49 | 0.00 | 0 | 0 | 885 | 800 | 695 | 610 | 505 | 747 | 557 | 28 | 107 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.05 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 120849 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -16 | 5 | -2.24 | 1866265 | 2695 | 62.37 | 715 | 715 | 608 | 822 | 608 | 715 | 692.49 | 0.00 | 0 | 0 | 885 | 800 | 695 | 610 | 505 | 747 | 557 | 28 | 107 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.05 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 110848 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -16 | 5 | -2.24 | 1866265 | 2695 | 62.37 | 715 | 715 | 608 | 822 | 608 | 715 | 692.49 | 0.00 | 0 | 0 | 885 | 800 | 695 | 610 | 505 | 747 | 557 | 28 | 107 | 500 | 420 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.05 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3250 | -78.49 | 20230310 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 100844 | 57 | 100.00 | KONEX | N | N | N | N | N | 714 | -1 | 5 | -0.14 | 1726465 | 2495 | 57.74 | 715 | 715 | 608 | 822 | 608 | 715 | 691.97 | 0.00 | 0 | 0 | 885 | 800 | 695 | 610 | 505 | 747 | 557 | 28 | 107 | 500 | 420 | 1 | 1 | 5570977 | 40 | -0.61 | -1.60 | 12 | 0.04 | -1176.00 | -447.00 | 3675 | 20230216 | -80.57 | 500 | 20240116 | 42.80 | 900 | -20.67 | 20240205 | 500 | 42.80 | 20240116 | 3250 | -78.03 | 20230310 | 500 | 42.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 090844 | 57 | 100.00 | KONEX | N | N | N | N | N | 715 | 0 | 3 | 0.00 | 1399255 | 1957 | 45.29 | 715 | 715 | 715 | 822 | 608 | 715 | 715.00 | 0.00 | 0 | 0 | 885 | 800 | 695 | 610 | 505 | 747 | 557 | 28 | 107 | 500 | 420 | 1 | 1 | 5570977 | 40 | -0.61 | -1.60 | 12 | 0.04 | -1176.00 | -447.00 | 3675 | 20230216 | -80.54 | 500 | 20240116 | 43.00 | 900 | -20.56 | 20240205 | 500 | 43.00 | 20240116 | 3250 | -78.00 | 20230310 | 500 | 43.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 160839 | 57 | 100.00 | KONEX | N | N | N | N | N | 715 | 22 | 2 | 3.17 | 2751314 | 4321 | 635.44 | 780 | 780 | 590 | 796 | 590 | 693 | 636.73 | 0.00 | 0 | 0 | 777 | 734 | 656 | 613 | 535 | 756 | 635 | 28 | 103 | 500 | 410 | 1 | 1 | 5570977 | 40 | -0.61 | -1.60 | 12 | 0.08 | -1176.00 | -447.00 | 3675 | 20230216 | -80.54 | 500 | 20240116 | 43.00 | 900 | -20.56 | 20240205 | 500 | 43.00 | 20240116 | 3675 | -80.54 | 20230216 | 500 | 43.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240216 | 150845 | 57 | 100.00 | KONEX | N | N | N | N | N | 715 | 22 | 2 | 3.17 | 2751314 | 4321 | 635.44 | 780 | 780 | 590 | 796 | 590 | 693 | 636.73 | 0.00 | 0 | 0 | 777 | 734 | 656 | 613 | 535 | 756 | 635 | 28 | 103 | 500 | 410 | 1 | 1 | 5570977 | 40 | -0.61 | -1.60 | 12 | 0.08 | -1176.00 | -447.00 | 3675 | 20230216 | -80.54 | 500 | 20240116 | 43.00 | 900 | -20.56 | 20240205 | 500 | 43.00 | 20240116 | 3675 | -80.54 | 20230216 | 500 | 43.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240216 | 140849 | 57 | 100.00 | KONEX | N | N | N | N | N | 715 | 22 | 2 | 3.17 | 2751314 | 4321 | 635.44 | 780 | 780 | 590 | 796 | 590 | 693 | 636.73 | 0.00 | 0 | 0 | 777 | 734 | 656 | 613 | 535 | 756 | 635 | 28 | 103 | 500 | 410 | 1 | 1 | 5570977 | 40 | -0.61 | -1.60 | 12 | 0.08 | -1176.00 | -447.00 | 3675 | 20230216 | -80.54 | 500 | 20240116 | 43.00 | 900 | -20.56 | 20240205 | 500 | 43.00 | 20240116 | 3675 | -80.54 | 20230216 | 500 | 43.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240216 | 130842 | 57 | 100.00 | KONEX | N | N | N | N | N | 739 | 46 | 2 | 6.64 | 506454 | 758 | 111.47 | 780 | 780 | 590 | 796 | 590 | 693 | 668.15 | 0.00 | 0 | 0 | 777 | 734 | 656 | 613 | 535 | 756 | 635 | 28 | 103 | 500 | 410 | 1 | 1 | 5570977 | 41 | -0.63 | -1.65 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -79.89 | 500 | 20240116 | 47.80 | 900 | -17.89 | 20240205 | 500 | 47.80 | 20240116 | 3675 | -79.89 | 20230216 | 500 | 47.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240216 | 120845 | 57 | 100.00 | KONEX | N | N | N | N | N | 739 | 46 | 2 | 6.64 | 506454 | 758 | 111.47 | 780 | 780 | 590 | 796 | 590 | 693 | 668.15 | 0.00 | 0 | 0 | 777 | 734 | 656 | 613 | 535 | 756 | 635 | 28 | 103 | 500 | 410 | 1 | 1 | 5570977 | 41 | -0.63 | -1.65 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -79.89 | 500 | 20240116 | 47.80 | 900 | -17.89 | 20240205 | 500 | 47.80 | 20240116 | 3675 | -79.89 | 20230216 | 500 | 47.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240216 | 110852 | 57 | 100.00 | KONEX | N | N | N | N | N | 748 | 55 | 2 | 7.94 | 476155 | 717 | 105.44 | 780 | 780 | 590 | 796 | 590 | 693 | 664.09 | 0.00 | 0 | 0 | 777 | 734 | 656 | 613 | 535 | 756 | 635 | 28 | 103 | 500 | 410 | 1 | 1 | 5570977 | 42 | -0.64 | -1.67 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -79.65 | 500 | 20240116 | 49.60 | 900 | -16.89 | 20240205 | 500 | 49.60 | 20240116 | 3675 | -79.65 | 20230216 | 500 | 49.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240216 | 100845 | 57 | 100.00 | KONEX | N | N | N | N | N | 779 | 86 | 2 | 12.41 | 36557 | 61 | 8.97 | 780 | 780 | 590 | 796 | 590 | 693 | 599.30 | 0.00 | 0 | 0 | 777 | 734 | 656 | 613 | 535 | 756 | 635 | 28 | 103 | 500 | 410 | 1 | 1 | 5570977 | 43 | -0.66 | -1.74 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -78.80 | 500 | 20240116 | 55.80 | 900 | -13.44 | 20240205 | 500 | 55.80 | 20240116 | 3675 | -78.80 | 20230216 | 500 | 55.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240216 | 090838 | 57 | 100.00 | KONEX | N | N | N | N | N | 780 | 87 | 2 | 12.55 | 780 | 1 | 0.15 | 780 | 780 | 780 | 796 | 590 | 693 | 780.00 | 0.00 | 0 | 0 | 777 | 734 | 656 | 613 | 535 | 756 | 635 | 28 | 103 | 500 | 410 | 1 | 1 | 5570977 | 43 | -0.66 | -1.74 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -78.78 | 500 | 20240116 | 56.00 | 900 | -13.33 | 20240205 | 500 | 56.00 | 20240116 | 3675 | -78.78 | 20230216 | 500 | 56.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 160837 | 57 | 100.00 | KONEX | N | N | N | N | N | 693 | 13 | 2 | 1.91 | 394552 | 680 | 133.86 | 578 | 699 | 578 | 782 | 578 | 680 | 580.22 | 0.00 | 0 | 0 | 733 | 706 | 658 | 631 | 583 | 682 | 607 | 28 | 102 | 500 | 400 | 1 | 1 | 5570977 | 39 | -0.59 | -1.55 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.14 | 500 | 20240116 | 38.60 | 900 | -23.00 | 20240205 | 500 | 38.60 | 20240116 | 3675 | -81.14 | 20230216 | 500 | 38.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 150843 | 57 | 100.00 | KONEX | N | N | N | N | N | 693 | 13 | 2 | 1.91 | 394552 | 680 | 133.86 | 578 | 699 | 578 | 782 | 578 | 680 | 580.22 | 0.00 | 0 | 0 | 733 | 706 | 658 | 631 | 583 | 682 | 607 | 28 | 102 | 500 | 400 | 1 | 1 | 5570977 | 39 | -0.59 | -1.55 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.14 | 500 | 20240116 | 38.60 | 900 | -23.00 | 20240205 | 500 | 38.60 | 20240116 | 3675 | -81.14 | 20230216 | 500 | 38.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 140837 | 57 | 100.00 | KONEX | N | N | N | N | N | 693 | 13 | 2 | 1.91 | 394552 | 680 | 133.86 | 578 | 699 | 578 | 782 | 578 | 680 | 580.22 | 0.00 | 0 | 0 | 733 | 706 | 658 | 631 | 583 | 682 | 607 | 28 | 102 | 500 | 400 | 1 | 1 | 5570977 | 39 | -0.59 | -1.55 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.14 | 500 | 20240116 | 38.60 | 900 | -23.00 | 20240205 | 500 | 38.60 | 20240116 | 3675 | -81.14 | 20230216 | 500 | 38.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 130819 | 57 | 100.00 | KONEX | N | N | N | N | N | 693 | 13 | 2 | 1.91 | 394552 | 680 | 133.86 | 578 | 699 | 578 | 782 | 578 | 680 | 580.22 | 0.00 | 0 | 0 | 733 | 706 | 658 | 631 | 583 | 682 | 607 | 28 | 102 | 500 | 400 | 1 | 1 | 5570977 | 39 | -0.59 | -1.55 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.14 | 500 | 20240116 | 38.60 | 900 | -23.00 | 20240205 | 500 | 38.60 | 20240116 | 3675 | -81.14 | 20230216 | 500 | 38.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 120838 | 57 | 100.00 | KONEX | N | N | N | N | N | 693 | 13 | 2 | 1.91 | 394552 | 680 | 133.86 | 578 | 699 | 578 | 782 | 578 | 680 | 580.22 | 0.00 | 0 | 0 | 733 | 706 | 658 | 631 | 583 | 682 | 607 | 28 | 102 | 500 | 400 | 1 | 1 | 5570977 | 39 | -0.59 | -1.55 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.14 | 500 | 20240116 | 38.60 | 900 | -23.00 | 20240205 | 500 | 38.60 | 20240116 | 3675 | -81.14 | 20230216 | 500 | 38.60 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 110831 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | 19 | 2 | 2.79 | 81819 | 141 | 27.76 | 578 | 699 | 578 | 782 | 578 | 680 | 580.28 | 0.00 | 0 | 0 | 733 | 706 | 658 | 631 | 583 | 682 | 607 | 28 | 102 | 500 | 400 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3675 | -80.98 | 20230216 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240215 | 100832 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | 19 | 2 | 2.79 | 81819 | 141 | 27.76 | 578 | 699 | 578 | 782 | 578 | 680 | 580.28 | 0.00 | 0 | 0 | 733 | 706 | 658 | 631 | 583 | 682 | 607 | 28 | 102 | 500 | 400 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3675 | -80.98 | 20230216 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240215 | 090835 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 782 | 578 | 680 | 0.00 | 0.00 | 0 | 0 | 733 | 706 | 658 | 631 | 583 | 682 | 607 | 28 | 102 | 500 | 400 | 1 | 1 | 5570977 | 38 | -0.58 | -1.52 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -81.50 | 500 | 20240116 | 36.00 | 900 | -24.44 | 20240205 | 500 | 36.00 | 20240116 | 3675 | -81.50 | 20230216 | 500 | 36.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240214 | 160828 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | -19 | 5 | -2.72 | 310025 | 508 | 244.23 | 685 | 685 | 610 | 803 | 595 | 699 | 610.29 | 0.00 | 0 | 0 | 798 | 748 | 689 | 639 | 580 | 719 | 610 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 38 | -0.58 | -1.52 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.50 | 500 | 20240116 | 36.00 | 900 | -24.44 | 20240205 | 500 | 36.00 | 20240116 | 3675 | -81.50 | 20230216 | 500 | 36.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240214 | 150830 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | -19 | 5 | -2.72 | 310025 | 508 | 244.23 | 685 | 685 | 610 | 803 | 595 | 699 | 610.29 | 0.00 | 0 | 0 | 798 | 748 | 689 | 639 | 580 | 719 | 610 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 38 | -0.58 | -1.52 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.50 | 500 | 20240116 | 36.00 | 900 | -24.44 | 20240205 | 500 | 36.00 | 20240116 | 3675 | -81.50 | 20230216 | 500 | 36.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240214 | 140825 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | -19 | 5 | -2.72 | 310025 | 508 | 244.23 | 685 | 685 | 610 | 803 | 595 | 699 | 610.29 | 0.00 | 0 | 0 | 798 | 748 | 689 | 639 | 580 | 719 | 610 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 38 | -0.58 | -1.52 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.50 | 500 | 20240116 | 36.00 | 900 | -24.44 | 20240205 | 500 | 36.00 | 20240116 | 3675 | -81.50 | 20230216 | 500 | 36.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240214 | 130829 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | -19 | 5 | -2.72 | 310025 | 508 | 244.23 | 685 | 685 | 610 | 803 | 595 | 699 | 610.29 | 0.00 | 0 | 0 | 798 | 748 | 689 | 639 | 580 | 719 | 610 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 38 | -0.58 | -1.52 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.50 | 500 | 20240116 | 36.00 | 900 | -24.44 | 20240205 | 500 | 36.00 | 20240116 | 3675 | -81.50 | 20230216 | 500 | 36.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240214 | 120823 | 57 | 100.00 | KONEX | N | N | N | N | N | 680 | -19 | 5 | -2.72 | 310025 | 508 | 244.23 | 685 | 685 | 610 | 803 | 595 | 699 | 610.29 | 0.00 | 0 | 0 | 798 | 748 | 689 | 639 | 580 | 719 | 610 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 38 | -0.58 | -1.52 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -81.50 | 500 | 20240116 | 36.00 | 900 | -24.44 | 20240205 | 500 | 36.00 | 20240116 | 3675 | -81.50 | 20230216 | 500 | 36.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240214 | 110828 | 57 | 100.00 | KONEX | N | N | N | N | N | 610 | -89 | 5 | -12.73 | 305075 | 500 | 240.38 | 685 | 685 | 610 | 803 | 595 | 699 | 610.15 | 0.00 | 0 | 0 | 798 | 748 | 689 | 639 | 580 | 719 | 610 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 34 | -0.52 | -1.36 | 12 | 0.01 | -1176.00 | -447.00 | 3675 | 20230216 | -83.40 | 500 | 20240116 | 22.00 | 900 | -32.22 | 20240205 | 500 | 22.00 | 20240116 | 3675 | -83.40 | 20230216 | 500 | 22.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240214 | 090818 | 57 | 100.00 | KONEX | N | N | N | N | N | 685 | -14 | 5 | -2.00 | 685 | 1 | 0.48 | 685 | 685 | 685 | 803 | 595 | 699 | 685.00 | 0.00 | 0 | 0 | 798 | 748 | 689 | 639 | 580 | 719 | 610 | 28 | 104 | 500 | 410 | 1 | 1 | 5570977 | 38 | -0.58 | -1.53 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -81.36 | 500 | 20240116 | 37.00 | 900 | -23.89 | 20240205 | 500 | 37.00 | 20240116 | 3675 | -81.36 | 20230216 | 500 | 37.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 160818 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -41 | 5 | -5.54 | 138218 | 208 | 1890.91 | 739 | 739 | 630 | 851 | 629 | 740 | 664.51 | 0.00 | 0 | 0 | 808 | 774 | 706 | 672 | 604 | 791 | 689 | 28 | 111 | 500 | 440 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3675 | -80.98 | 20230216 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240213 | 150815 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -41 | 5 | -5.54 | 138218 | 208 | 1890.91 | 739 | 739 | 630 | 851 | 629 | 740 | 664.51 | 0.00 | 0 | 0 | 808 | 774 | 706 | 672 | 604 | 791 | 689 | 28 | 111 | 500 | 440 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3675 | -80.98 | 20230216 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240213 | 140824 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -41 | 5 | -5.54 | 138218 | 208 | 1890.91 | 739 | 739 | 630 | 851 | 629 | 740 | 664.51 | 0.00 | 0 | 0 | 808 | 774 | 706 | 672 | 604 | 791 | 689 | 28 | 111 | 500 | 440 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3675 | -80.98 | 20230216 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240213 | 130813 | 57 | 100.00 | KONEX | N | N | N | N | N | 699 | -41 | 5 | -5.54 | 138218 | 208 | 1890.91 | 739 | 739 | 630 | 851 | 629 | 740 | 664.51 | 0.00 | 0 | 0 | 808 | 774 | 706 | 672 | 604 | 791 | 689 | 28 | 111 | 500 | 440 | 1 | 1 | 5570977 | 39 | -0.59 | -1.56 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.98 | 500 | 20240116 | 39.80 | 900 | -22.33 | 20240205 | 500 | 39.80 | 20240116 | 3675 | -80.98 | 20230216 | 500 | 39.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240213 | 120823 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -40 | 5 | -5.41 | 70739 | 101 | 918.18 | 739 | 739 | 700 | 851 | 629 | 740 | 700.39 | 0.00 | 0 | 0 | 808 | 774 | 706 | 672 | 604 | 791 | 689 | 28 | 111 | 500 | 440 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3675 | -80.95 | 20230216 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240213 | 110844 | 57 | 100.00 | KONEX | N | N | N | N | N | 700 | -40 | 5 | -5.41 | 70739 | 101 | 918.18 | 739 | 739 | 700 | 851 | 629 | 740 | 700.39 | 0.00 | 0 | 0 | 808 | 774 | 706 | 672 | 604 | 791 | 689 | 28 | 111 | 500 | 440 | 1 | 1 | 5570977 | 39 | -0.60 | -1.57 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -80.95 | 500 | 20240116 | 40.00 | 900 | -22.22 | 20240205 | 500 | 40.00 | 20240116 | 3675 | -80.95 | 20230216 | 500 | 40.00 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240213 | 100657 | 57 | 100.00 | KONEX | N | N | N | N | N | 739 | -1 | 5 | -0.14 | 739 | 1 | 9.09 | 739 | 739 | 739 | 851 | 629 | 740 | 739.00 | 0.00 | 0 | 0 | 808 | 774 | 706 | 672 | 604 | 791 | 689 | 28 | 111 | 500 | 440 | 1 | 1 | 5570977 | 41 | -0.63 | -1.65 | 12 | 0.00 | -1176.00 | -447.00 | 3675 | 20230216 | -79.89 | 500 | 20240116 | 47.80 | 900 | -17.89 | 20240205 | 500 | 47.80 | 20240116 | 3675 | -79.89 | 20230216 | 500 | 47.80 | 20240116 | 0.00 | N | 224020 | 500 | 27 억 | 0 | N | N | 0 | N | 00 | N |