40 KiB
40 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 | 161003 | 57 | 100.00 | KONEX | N | N | N | N | N | 3595 | -5 | 5 | -0.14 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4140 | 3060 | 3600 | 0.00 | 0.00 | 0 | 0 | 3926 | 3762 | 3531 | 3367 | 3136 | 3845 | 3450 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.34 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.60 | 2890 | 20230915 | 24.39 | 3790 | -5.15 | 20240219 | 3140 | 14.49 | 20240131 | 4645 | -22.60 | 20230306 | 2890 | 24.39 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 151007 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4140 | 3060 | 3600 | 0.00 | 0.00 | 0 | 0 | 3926 | 3762 | 3531 | 3367 | 3136 | 3845 | 3450 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3790 | -5.01 | 20240219 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 141008 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4140 | 3060 | 3600 | 0.00 | 0.00 | 0 | 0 | 3926 | 3762 | 3531 | 3367 | 3136 | 3845 | 3450 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3790 | -5.01 | 20240219 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 131006 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4140 | 3060 | 3600 | 0.00 | 0.00 | 0 | 0 | 3926 | 3762 | 3531 | 3367 | 3136 | 3845 | 3450 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3790 | -5.01 | 20240219 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 121005 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4140 | 3060 | 3600 | 0.00 | 0.00 | 0 | 0 | 3926 | 3762 | 3531 | 3367 | 3136 | 3845 | 3450 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3790 | -5.01 | 20240219 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 111007 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4140 | 3060 | 3600 | 0.00 | 0.00 | 0 | 0 | 3926 | 3762 | 3531 | 3367 | 3136 | 3845 | 3450 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3790 | -5.01 | 20240219 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 101009 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4140 | 3060 | 3600 | 0.00 | 0.00 | 0 | 0 | 3926 | 3762 | 3531 | 3367 | 3136 | 3845 | 3450 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3790 | -5.01 | 20240219 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 091006 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4140 | 3060 | 3600 | 0.00 | 0.00 | 0 | 0 | 3926 | 3762 | 3531 | 3367 | 3136 | 3845 | 3450 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3790 | -5.01 | 20240219 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 160909 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 300 | 2 | 9.09 | 2286400 | 681 | 661.17 | 3300 | 3695 | 3300 | 3795 | 2805 | 3300 | 3357.42 | 0.00 | 0 | 0 | 3566 | 3432 | 3366 | 3232 | 3166 | 3400 | 3200 | 13 | 495 | 500 | 2110 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.03 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3790 | -5.01 | 20240219 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 150909 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 300 | 2 | 9.09 | 2286400 | 681 | 661.17 | 3300 | 3695 | 3300 | 3795 | 2805 | 3300 | 3357.42 | 0.00 | 0 | 0 | 3566 | 3432 | 3366 | 3232 | 3166 | 3400 | 3200 | 13 | 495 | 500 | 2110 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.03 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3790 | -5.01 | 20240219 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 141005 | 57 | 100.00 | KONEX | N | N | N | N | N | 3645 | 345 | 2 | 10.45 | 1259200 | 379 | 367.96 | 3300 | 3695 | 3300 | 3795 | 2805 | 3300 | 3322.43 | 0.00 | 0 | 0 | 3566 | 3432 | 3366 | 3232 | 3166 | 3400 | 3200 | 13 | 495 | 500 | 2110 | 5 | 1 | 2589337 | 94 | -2.38 | 1.88 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -21.53 | 2890 | 20230915 | 26.12 | 3790 | -3.83 | 20240219 | 3140 | 16.08 | 20240131 | 4645 | -21.53 | 20230306 | 2890 | 26.12 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 131005 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 395 | 2 | 11.97 | 1226395 | 370 | 359.22 | 3300 | 3695 | 3300 | 3795 | 2805 | 3300 | 3314.58 | 0.00 | 0 | 0 | 3566 | 3432 | 3366 | 3232 | 3166 | 3400 | 3200 | 13 | 495 | 500 | 2110 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3790 | -2.51 | 20240219 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 121009 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 395 | 2 | 11.97 | 1226395 | 370 | 359.22 | 3300 | 3695 | 3300 | 3795 | 2805 | 3300 | 3314.58 | 0.00 | 0 | 0 | 3566 | 3432 | 3366 | 3232 | 3166 | 3400 | 3200 | 13 | 495 | 500 | 2110 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3790 | -2.51 | 20240219 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 110924 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 395 | 2 | 11.97 | 1226395 | 370 | 359.22 | 3300 | 3695 | 3300 | 3795 | 2805 | 3300 | 3314.58 | 0.00 | 0 | 0 | 3566 | 3432 | 3366 | 3232 | 3166 | 3400 | 3200 | 13 | 495 | 500 | 2110 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3790 | -2.51 | 20240219 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 101006 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 395 | 2 | 11.97 | 1226395 | 370 | 359.22 | 3300 | 3695 | 3300 | 3795 | 2805 | 3300 | 3314.58 | 0.00 | 0 | 0 | 3566 | 3432 | 3366 | 3232 | 3166 | 3400 | 3200 | 13 | 495 | 500 | 2110 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3790 | -2.51 | 20240219 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 091009 | 57 | 100.00 | KONEX | N | N | N | N | N | 3300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3795 | 2805 | 3300 | 0.00 | 0.00 | 0 | 0 | 3566 | 3432 | 3366 | 3232 | 3166 | 3400 | 3200 | 13 | 495 | 500 | 2110 | 5 | 1 | 2589337 | 85 | -2.15 | 1.70 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -28.96 | 2890 | 20230915 | 14.19 | 3790 | -12.93 | 20240219 | 3140 | 5.10 | 20240131 | 4645 | -28.96 | 20230306 | 2890 | 14.19 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 161004 | 57 | 100.00 | KONEX | N | N | N | N | N | 3300 | -100 | 5 | -2.94 | 347175 | 103 | 86.55 | 3500 | 3500 | 3300 | 3910 | 2890 | 3400 | 3370.63 | 0.00 | 0 | 0 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 13 | 510 | 500 | 2170 | 5 | 1 | 2589337 | 85 | -2.15 | 1.70 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -28.96 | 2890 | 20230915 | 14.19 | 3790 | -12.93 | 20240219 | 3140 | 5.10 | 20240131 | 4645 | -28.96 | 20230306 | 2890 | 14.19 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 151005 | 57 | 100.00 | KONEX | N | N | N | N | N | 3375 | -25 | 5 | -0.74 | 343875 | 102 | 85.71 | 3500 | 3500 | 3370 | 3910 | 2890 | 3400 | 3371.32 | 0.00 | 0 | 0 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 13 | 510 | 500 | 2170 | 5 | 1 | 2589337 | 87 | -2.20 | 1.74 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -27.34 | 2890 | 20230915 | 16.78 | 3790 | -10.95 | 20240219 | 3140 | 7.48 | 20240131 | 4645 | -27.34 | 20230306 | 2890 | 16.78 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 141002 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 100 | 2 | 2.94 | 3500 | 1 | 0.84 | 3500 | 3500 | 3500 | 3910 | 2890 | 3400 | 3500.00 | 0.00 | 0 | 0 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 13 | 510 | 500 | 2170 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 130924 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 100 | 2 | 2.94 | 3500 | 1 | 0.84 | 3500 | 3500 | 3500 | 3910 | 2890 | 3400 | 3500.00 | 0.00 | 0 | 0 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 13 | 510 | 500 | 2170 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 121006 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 100 | 2 | 2.94 | 3500 | 1 | 0.84 | 3500 | 3500 | 3500 | 3910 | 2890 | 3400 | 3500.00 | 0.00 | 0 | 0 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 13 | 510 | 500 | 2170 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 111006 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 100 | 2 | 2.94 | 3500 | 1 | 0.84 | 3500 | 3500 | 3500 | 3910 | 2890 | 3400 | 3500.00 | 0.00 | 0 | 0 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 13 | 510 | 500 | 2170 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 101000 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 100 | 2 | 2.94 | 3500 | 1 | 0.84 | 3500 | 3500 | 3500 | 3910 | 2890 | 3400 | 3500.00 | 0.00 | 0 | 0 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 13 | 510 | 500 | 2170 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 091005 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 100 | 2 | 2.94 | 3500 | 1 | 0.84 | 3500 | 3500 | 3500 | 3910 | 2890 | 3400 | 3500.00 | 0.00 | 0 | 0 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 3400 | 13 | 510 | 500 | 2170 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 161000 | 57 | 100.00 | KONEX | N | N | N | N | N | 3400 | -95 | 5 | -2.72 | 404600 | 119 | 17.12 | 3400 | 3400 | 3400 | 4015 | 2975 | 3495 | 3400.00 | 0.00 | 0 | 0 | 3738 | 3616 | 3458 | 3336 | 3178 | 3537 | 3257 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 88 | -2.22 | 1.76 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -26.80 | 2890 | 20230915 | 17.65 | 3790 | -10.29 | 20240219 | 3140 | 8.28 | 20240131 | 4645 | -26.80 | 20230306 | 2890 | 17.65 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240226 | 150955 | 57 | 100.00 | KONEX | N | N | N | N | N | 3400 | -95 | 5 | -2.72 | 404600 | 119 | 17.12 | 3400 | 3400 | 3400 | 4015 | 2975 | 3495 | 3400.00 | 0.00 | 0 | 0 | 3738 | 3616 | 3458 | 3336 | 3178 | 3537 | 3257 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 88 | -2.22 | 1.76 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -26.80 | 2890 | 20230915 | 17.65 | 3790 | -10.29 | 20240219 | 3140 | 8.28 | 20240131 | 4645 | -26.80 | 20230306 | 2890 | 17.65 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 140959 | 57 | 100.00 | KONEX | N | N | N | N | N | 3400 | -95 | 5 | -2.72 | 404600 | 119 | 17.12 | 3400 | 3400 | 3400 | 4015 | 2975 | 3495 | 3400.00 | 0.00 | 0 | 0 | 3738 | 3616 | 3458 | 3336 | 3178 | 3537 | 3257 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 88 | -2.22 | 1.76 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -26.80 | 2890 | 20230915 | 17.65 | 3790 | -10.29 | 20240219 | 3140 | 8.28 | 20240131 | 4645 | -26.80 | 20230306 | 2890 | 17.65 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 130952 | 57 | 100.00 | KONEX | N | N | N | N | N | 3400 | -95 | 5 | -2.72 | 404600 | 119 | 17.12 | 3400 | 3400 | 3400 | 4015 | 2975 | 3495 | 3400.00 | 0.00 | 0 | 0 | 3738 | 3616 | 3458 | 3336 | 3178 | 3537 | 3257 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 88 | -2.22 | 1.76 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -26.80 | 2890 | 20230915 | 17.65 | 3790 | -10.29 | 20240219 | 3140 | 8.28 | 20240131 | 4645 | -26.80 | 20230306 | 2890 | 17.65 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 120952 | 57 | 100.00 | KONEX | N | N | N | N | N | 3400 | -95 | 5 | -2.72 | 404600 | 119 | 17.12 | 3400 | 3400 | 3400 | 4015 | 2975 | 3495 | 3400.00 | 0.00 | 0 | 0 | 3738 | 3616 | 3458 | 3336 | 3178 | 3537 | 3257 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 88 | -2.22 | 1.76 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -26.80 | 2890 | 20230915 | 17.65 | 3790 | -10.29 | 20240219 | 3140 | 8.28 | 20240131 | 4645 | -26.80 | 20230306 | 2890 | 17.65 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 110950 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4015 | 2975 | 3495 | 0.00 | 0.00 | 0 | 0 | 3738 | 3616 | 3458 | 3336 | 3178 | 3537 | 3257 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.76 | 2890 | 20230915 | 20.93 | 3790 | -7.78 | 20240219 | 3140 | 11.31 | 20240131 | 4645 | -24.76 | 20230306 | 2890 | 20.93 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 100947 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4015 | 2975 | 3495 | 0.00 | 0.00 | 0 | 0 | 3738 | 3616 | 3458 | 3336 | 3178 | 3537 | 3257 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.76 | 2890 | 20230915 | 20.93 | 3790 | -7.78 | 20240219 | 3140 | 11.31 | 20240131 | 4645 | -24.76 | 20230306 | 2890 | 20.93 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 090947 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4015 | 2975 | 3495 | 0.00 | 0.00 | 0 | 0 | 3738 | 3616 | 3458 | 3336 | 3178 | 3537 | 3257 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.76 | 2890 | 20230915 | 20.93 | 3790 | -7.78 | 20240219 | 3140 | 11.31 | 20240131 | 4645 | -24.76 | 20230306 | 2890 | 20.93 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 160948 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | -85 | 5 | -2.37 | 2337795 | 695 | 172.89 | 3580 | 3580 | 3300 | 4115 | 3045 | 3580 | 3363.73 | 0.00 | 0 | 0 | 3760 | 3670 | 3490 | 3400 | 3220 | 3715 | 3445 | 13 | 535 | 500 | 2290 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.03 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.76 | 2890 | 20230915 | 20.93 | 3790 | -7.78 | 20240219 | 3140 | 11.31 | 20240131 | 4645 | -24.76 | 20230306 | 2890 | 20.93 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 150940 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | -85 | 5 | -2.37 | 2337795 | 695 | 172.89 | 3580 | 3580 | 3300 | 4115 | 3045 | 3580 | 3363.73 | 0.00 | 0 | 0 | 3760 | 3670 | 3490 | 3400 | 3220 | 3715 | 3445 | 13 | 535 | 500 | 2290 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.03 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.76 | 2890 | 20230915 | 20.93 | 3790 | -7.78 | 20240219 | 3140 | 11.31 | 20240131 | 4645 | -24.76 | 20230306 | 2890 | 20.93 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 140943 | 57 | 100.00 | KONEX | N | N | N | N | N | 3570 | -10 | 5 | -0.28 | 571300 | 160 | 39.80 | 3580 | 3580 | 3570 | 4115 | 3045 | 3580 | 3570.62 | 0.00 | 0 | 0 | 3760 | 3670 | 3490 | 3400 | 3220 | 3715 | 3445 | 13 | 535 | 500 | 2290 | 5 | 1 | 2589337 | 92 | -2.33 | 1.84 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -23.14 | 2890 | 20230915 | 23.53 | 3790 | -5.80 | 20240219 | 3140 | 13.69 | 20240131 | 4645 | -23.14 | 20230306 | 2890 | 23.53 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 130940 | 57 | 100.00 | KONEX | N | N | N | N | N | 3570 | -10 | 5 | -0.28 | 571300 | 160 | 39.80 | 3580 | 3580 | 3570 | 4115 | 3045 | 3580 | 3570.62 | 0.00 | 0 | 0 | 3760 | 3670 | 3490 | 3400 | 3220 | 3715 | 3445 | 13 | 535 | 500 | 2290 | 5 | 1 | 2589337 | 92 | -2.33 | 1.84 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -23.14 | 2890 | 20230915 | 23.53 | 3790 | -5.80 | 20240219 | 3140 | 13.69 | 20240131 | 4645 | -23.14 | 20230306 | 2890 | 23.53 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 120943 | 57 | 100.00 | KONEX | N | N | N | N | N | 3570 | -10 | 5 | -0.28 | 571300 | 160 | 39.80 | 3580 | 3580 | 3570 | 4115 | 3045 | 3580 | 3570.62 | 0.00 | 0 | 0 | 3760 | 3670 | 3490 | 3400 | 3220 | 3715 | 3445 | 13 | 535 | 500 | 2290 | 5 | 1 | 2589337 | 92 | -2.33 | 1.84 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -23.14 | 2890 | 20230915 | 23.53 | 3790 | -5.80 | 20240219 | 3140 | 13.69 | 20240131 | 4645 | -23.14 | 20230306 | 2890 | 23.53 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 110931 | 57 | 100.00 | KONEX | N | N | N | N | N | 3570 | -10 | 5 | -0.28 | 571300 | 160 | 39.80 | 3580 | 3580 | 3570 | 4115 | 3045 | 3580 | 3570.62 | 0.00 | 0 | 0 | 3760 | 3670 | 3490 | 3400 | 3220 | 3715 | 3445 | 13 | 535 | 500 | 2290 | 5 | 1 | 2589337 | 92 | -2.33 | 1.84 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -23.14 | 2890 | 20230915 | 23.53 | 3790 | -5.80 | 20240219 | 3140 | 13.69 | 20240131 | 4645 | -23.14 | 20230306 | 2890 | 23.53 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 100938 | 57 | 100.00 | KONEX | N | N | N | N | N | 3570 | -10 | 5 | -0.28 | 571300 | 160 | 39.80 | 3580 | 3580 | 3570 | 4115 | 3045 | 3580 | 3570.62 | 0.00 | 0 | 0 | 3760 | 3670 | 3490 | 3400 | 3220 | 3715 | 3445 | 13 | 535 | 500 | 2290 | 5 | 1 | 2589337 | 92 | -2.33 | 1.84 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -23.14 | 2890 | 20230915 | 23.53 | 3790 | -5.80 | 20240219 | 3140 | 13.69 | 20240131 | 4645 | -23.14 | 20230306 | 2890 | 23.53 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 090940 | 57 | 100.00 | KONEX | N | N | N | N | N | 3580 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4115 | 3045 | 3580 | 0.00 | 0.00 | 0 | 0 | 3760 | 3670 | 3490 | 3400 | 3220 | 3715 | 3445 | 13 | 535 | 500 | 2290 | 5 | 1 | 2589337 | 93 | -2.33 | 1.85 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.93 | 2890 | 20230915 | 23.88 | 3790 | -5.54 | 20240219 | 3140 | 14.01 | 20240131 | 4645 | -22.93 | 20230306 | 2890 | 23.88 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 160927 | 57 | 100.00 | KONEX | N | N | N | N | N | 3580 | 80 | 2 | 2.29 | 1334940 | 402 | 67.34 | 3325 | 3580 | 3310 | 4025 | 2975 | 3500 | 3320.75 | 0.00 | 0 | 0 | 3566 | 3532 | 3466 | 3432 | 3366 | 3550 | 3450 | 13 | 525 | 500 | 2240 | 5 | 1 | 2589337 | 93 | -2.33 | 1.85 | 12 | 0.02 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.93 | 2890 | 20230915 | 23.88 | 3790 | -5.54 | 20240219 | 3140 | 14.01 | 20240131 | 4645 | -22.93 | 20230306 | 2890 | 23.88 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240222 | 150937 | 57 | 100.00 | KONEX | N | N | N | N | N | 3580 | 80 | 2 | 2.29 | 1334940 | 402 | 67.34 | 3325 | 3580 | 3310 | 4025 | 2975 | 3500 | 3320.75 | 0.00 | 0 | 0 | 3566 | 3532 | 3466 | 3432 | 3366 | 3550 | 3450 | 13 | 525 | 500 | 2240 | 5 | 1 | 2589337 | 93 | -2.33 | 1.85 | 12 | 0.02 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.93 | 2890 | 20230915 | 23.88 | 3790 | -5.54 | 20240219 | 3140 | 14.01 | 20240131 | 4645 | -22.93 | 20230306 | 2890 | 23.88 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240222 | 140934 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4025 | 2975 | 3500 | 0.00 | 0.00 | 0 | 0 | 3566 | 3532 | 3466 | 3432 | 3366 | 3550 | 3450 | 13 | 525 | 500 | 2240 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240222 | 130920 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4025 | 2975 | 3500 | 0.00 | 0.00 | 0 | 0 | 3566 | 3532 | 3466 | 3432 | 3366 | 3550 | 3450 | 13 | 525 | 500 | 2240 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240222 | 120932 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4025 | 2975 | 3500 | 0.00 | 0.00 | 0 | 0 | 3566 | 3532 | 3466 | 3432 | 3366 | 3550 | 3450 | 13 | 525 | 500 | 2240 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240222 | 110929 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4025 | 2975 | 3500 | 0.00 | 0.00 | 0 | 0 | 3566 | 3532 | 3466 | 3432 | 3366 | 3550 | 3450 | 13 | 525 | 500 | 2240 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240222 | 100921 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4025 | 2975 | 3500 | 0.00 | 0.00 | 0 | 0 | 3566 | 3532 | 3466 | 3432 | 3366 | 3550 | 3450 | 13 | 525 | 500 | 2240 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 090937 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4025 | 2975 | 3500 | 0.00 | 0.00 | 0 | 0 | 3566 | 3532 | 3466 | 3432 | 3366 | 3550 | 3450 | 13 | 525 | 500 | 2240 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 160927 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 10 | 2 | 0.29 | 2066715 | 597 | 144.20 | 3495 | 3500 | 3400 | 4010 | 2970 | 3490 | 3461.83 | 0.00 | 0 | 0 | 3616 | 3552 | 3426 | 3362 | 3236 | 3585 | 3395 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.02 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 150917 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 10 | 2 | 0.29 | 2066715 | 597 | 144.20 | 3495 | 3500 | 3400 | 4010 | 2970 | 3490 | 3461.83 | 0.00 | 0 | 0 | 3616 | 3552 | 3426 | 3362 | 3236 | 3585 | 3395 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.02 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3790 | -7.65 | 20240219 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 140918 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 5 | 2 | 0.14 | 618615 | 177 | 42.75 | 3495 | 3495 | 3495 | 4010 | 2970 | 3490 | 3495.00 | 0.00 | 0 | 0 | 3616 | 3552 | 3426 | 3362 | 3236 | 3585 | 3395 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.76 | 2890 | 20230915 | 20.93 | 3790 | -7.78 | 20240219 | 3140 | 11.31 | 20240131 | 4645 | -24.76 | 20230306 | 2890 | 20.93 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 130918 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 5 | 2 | 0.14 | 618615 | 177 | 42.75 | 3495 | 3495 | 3495 | 4010 | 2970 | 3490 | 3495.00 | 0.00 | 0 | 0 | 3616 | 3552 | 3426 | 3362 | 3236 | 3585 | 3395 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.76 | 2890 | 20230915 | 20.93 | 3790 | -7.78 | 20240219 | 3140 | 11.31 | 20240131 | 4645 | -24.76 | 20230306 | 2890 | 20.93 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 120920 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 5 | 2 | 0.14 | 3495 | 1 | 0.24 | 3495 | 3495 | 3495 | 4010 | 2970 | 3490 | 3495.00 | 0.00 | 0 | 0 | 3616 | 3552 | 3426 | 3362 | 3236 | 3585 | 3395 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.76 | 2890 | 20230915 | 20.93 | 3790 | -7.78 | 20240219 | 3140 | 11.31 | 20240131 | 4645 | -24.76 | 20230306 | 2890 | 20.93 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 110926 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4010 | 2970 | 3490 | 0.00 | 0.00 | 0 | 0 | 3616 | 3552 | 3426 | 3362 | 3236 | 3585 | 3395 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.87 | 2890 | 20230915 | 20.76 | 3790 | -7.92 | 20240219 | 3140 | 11.15 | 20240131 | 4645 | -24.87 | 20230306 | 2890 | 20.76 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 100918 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4010 | 2970 | 3490 | 0.00 | 0.00 | 0 | 0 | 3616 | 3552 | 3426 | 3362 | 3236 | 3585 | 3395 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.87 | 2890 | 20230915 | 20.76 | 3790 | -7.92 | 20240219 | 3140 | 11.15 | 20240131 | 4645 | -24.87 | 20230306 | 2890 | 20.76 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 090918 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4010 | 2970 | 3490 | 0.00 | 0.00 | 0 | 0 | 3616 | 3552 | 3426 | 3362 | 3236 | 3585 | 3395 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.87 | 2890 | 20230915 | 20.76 | 3790 | -7.92 | 20240219 | 3140 | 11.15 | 20240131 | 4645 | -24.87 | 20230306 | 2890 | 20.76 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 160912 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | -290 | 5 | -7.67 | 1366935 | 414 | 227.47 | 3320 | 3490 | 3300 | 4345 | 3215 | 3780 | 3301.78 | 0.00 | 0 | 0 | 4110 | 3945 | 3625 | 3460 | 3140 | 3785 | 3300 | 13 | 565 | 500 | 2410 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.02 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.87 | 2890 | 20230915 | 20.76 | 3790 | -7.92 | 20240219 | 3140 | 11.15 | 20240131 | 4645 | -24.87 | 20230306 | 2890 | 20.76 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240220 | 150912 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | -290 | 5 | -7.67 | 1366935 | 414 | 227.47 | 3320 | 3490 | 3300 | 4345 | 3215 | 3780 | 3301.78 | 0.00 | 0 | 0 | 4110 | 3945 | 3625 | 3460 | 3140 | 3785 | 3300 | 13 | 565 | 500 | 2410 | 5 | 1 | 2589337 | 90 | -2.28 | 1.80 | 12 | 0.02 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.87 | 2890 | 20230915 | 20.76 | 3790 | -7.92 | 20240219 | 3140 | 11.15 | 20240131 | 4645 | -24.87 | 20230306 | 2890 | 20.76 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240220 | 140910 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4345 | 3215 | 3780 | 0.00 | 0.00 | 0 | 0 | 4110 | 3945 | 3625 | 3460 | 3140 | 3785 | 3300 | 13 | 565 | 500 | 2410 | 5 | 1 | 2589337 | 98 | -2.46 | 1.95 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.62 | 2890 | 20230915 | 30.80 | 3790 | -0.26 | 20240219 | 3140 | 20.38 | 20240131 | 4645 | -18.62 | 20230306 | 2890 | 30.80 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240220 | 130913 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4345 | 3215 | 3780 | 0.00 | 0.00 | 0 | 0 | 4110 | 3945 | 3625 | 3460 | 3140 | 3785 | 3300 | 13 | 565 | 500 | 2410 | 5 | 1 | 2589337 | 98 | -2.46 | 1.95 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.62 | 2890 | 20230915 | 30.80 | 3790 | -0.26 | 20240219 | 3140 | 20.38 | 20240131 | 4645 | -18.62 | 20230306 | 2890 | 30.80 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240220 | 120906 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4345 | 3215 | 3780 | 0.00 | 0.00 | 0 | 0 | 4110 | 3945 | 3625 | 3460 | 3140 | 3785 | 3300 | 13 | 565 | 500 | 2410 | 5 | 1 | 2589337 | 98 | -2.46 | 1.95 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.62 | 2890 | 20230915 | 30.80 | 3790 | -0.26 | 20240219 | 3140 | 20.38 | 20240131 | 4645 | -18.62 | 20230306 | 2890 | 30.80 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240220 | 110908 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4345 | 3215 | 3780 | 0.00 | 0.00 | 0 | 0 | 4110 | 3945 | 3625 | 3460 | 3140 | 3785 | 3300 | 13 | 565 | 500 | 2410 | 5 | 1 | 2589337 | 98 | -2.46 | 1.95 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.62 | 2890 | 20230915 | 30.80 | 3790 | -0.26 | 20240219 | 3140 | 20.38 | 20240131 | 4645 | -18.62 | 20230306 | 2890 | 30.80 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240220 | 100901 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4345 | 3215 | 3780 | 0.00 | 0.00 | 0 | 0 | 4110 | 3945 | 3625 | 3460 | 3140 | 3785 | 3300 | 13 | 565 | 500 | 2410 | 5 | 1 | 2589337 | 98 | -2.46 | 1.95 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.62 | 2890 | 20230915 | 30.80 | 3790 | -0.26 | 20240219 | 3140 | 20.38 | 20240131 | 4645 | -18.62 | 20230306 | 2890 | 30.80 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240220 | 090917 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4345 | 3215 | 3780 | 0.00 | 0.00 | 0 | 0 | 4110 | 3945 | 3625 | 3460 | 3140 | 3785 | 3300 | 13 | 565 | 500 | 2410 | 5 | 1 | 2589337 | 98 | -2.46 | 1.95 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.62 | 2890 | 20230915 | 30.80 | 3790 | -0.26 | 20240219 | 3140 | 20.38 | 20240131 | 4645 | -18.62 | 20230306 | 2890 | 30.80 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 160912 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 85 | 2 | 2.30 | 609830 | 182 | 491.89 | 3790 | 3790 | 3305 | 4245 | 3145 | 3695 | 3350.71 | 0.00 | 0 | 0 | 3831 | 3762 | 3631 | 3562 | 3431 | 3697 | 3497 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 98 | -2.46 | 1.95 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.62 | 2890 | 20230915 | 30.80 | 3790 | -0.26 | 20240219 | 3140 | 20.38 | 20240131 | 4645 | -18.62 | 20230306 | 2890 | 30.80 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 150917 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 85 | 2 | 2.30 | 609830 | 182 | 491.89 | 3790 | 3790 | 3305 | 4245 | 3145 | 3695 | 3350.71 | 0.00 | 0 | 0 | 3831 | 3762 | 3631 | 3562 | 3431 | 3697 | 3497 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 98 | -2.46 | 1.95 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.62 | 2890 | 20230915 | 30.80 | 3790 | -0.26 | 20240219 | 3140 | 20.38 | 20240131 | 4645 | -18.62 | 20230306 | 2890 | 30.80 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 140916 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 85 | 2 | 2.30 | 609830 | 182 | 491.89 | 3790 | 3790 | 3305 | 4245 | 3145 | 3695 | 3350.71 | 0.00 | 0 | 0 | 3831 | 3762 | 3631 | 3562 | 3431 | 3697 | 3497 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 98 | -2.46 | 1.95 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.62 | 2890 | 20230915 | 30.80 | 3790 | -0.26 | 20240219 | 3140 | 20.38 | 20240131 | 4645 | -18.62 | 20230306 | 2890 | 30.80 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 130914 | 57 | 100.00 | KONEX | N | N | N | N | N | 3790 | 95 | 2 | 2.57 | 37900 | 10 | 27.03 | 3790 | 3790 | 3790 | 4245 | 3145 | 3695 | 3790.00 | 0.00 | 0 | 0 | 3831 | 3762 | 3631 | 3562 | 3431 | 3697 | 3497 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 98 | -2.47 | 1.96 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.41 | 2890 | 20230915 | 31.14 | 3790 | 0.00 | 20240219 | 3140 | 20.70 | 20240131 | 4645 | -18.41 | 20230306 | 2890 | 31.14 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 120913 | 57 | 100.00 | KONEX | N | N | N | N | N | 3790 | 95 | 2 | 2.57 | 37900 | 10 | 27.03 | 3790 | 3790 | 3790 | 4245 | 3145 | 3695 | 3790.00 | 0.00 | 0 | 0 | 3831 | 3762 | 3631 | 3562 | 3431 | 3697 | 3497 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 98 | -2.47 | 1.96 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.41 | 2890 | 20230915 | 31.14 | 3790 | 0.00 | 20240219 | 3140 | 20.70 | 20240131 | 4645 | -18.41 | 20230306 | 2890 | 31.14 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 110911 | 57 | 100.00 | KONEX | N | N | N | N | N | 3790 | 95 | 2 | 2.57 | 37900 | 10 | 27.03 | 3790 | 3790 | 3790 | 4245 | 3145 | 3695 | 3790.00 | 0.00 | 0 | 0 | 3831 | 3762 | 3631 | 3562 | 3431 | 3697 | 3497 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 98 | -2.47 | 1.96 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.41 | 2890 | 20230915 | 31.14 | 3790 | 0.00 | 20240219 | 3140 | 20.70 | 20240131 | 4645 | -18.41 | 20230306 | 2890 | 31.14 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 100907 | 57 | 100.00 | KONEX | N | N | N | N | N | 3790 | 95 | 2 | 2.57 | 37900 | 10 | 27.03 | 3790 | 3790 | 3790 | 4245 | 3145 | 3695 | 3790.00 | 0.00 | 0 | 0 | 3831 | 3762 | 3631 | 3562 | 3431 | 3697 | 3497 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 98 | -2.47 | 1.96 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -18.41 | 2890 | 20230915 | 31.14 | 3790 | 0.00 | 20240219 | 3140 | 20.70 | 20240131 | 4645 | -18.41 | 20230306 | 2890 | 31.14 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 090907 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4245 | 3145 | 3695 | 0.00 | 0.00 | 0 | 0 | 3831 | 3762 | 3631 | 3562 | 3431 | 3697 | 3497 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3700 | -0.14 | 20240103 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 160901 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 95 | 2 | 2.64 | 136295 | 37 | 1233.33 | 3700 | 3700 | 3500 | 4140 | 3060 | 3600 | 3683.65 | 0.00 | 0 | 0 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3700 | 0.00 | 20240103 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240216 | 150908 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 95 | 2 | 2.64 | 136295 | 37 | 1233.33 | 3700 | 3700 | 3500 | 4140 | 3060 | 3600 | 3683.65 | 0.00 | 0 | 0 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3700 | 0.00 | 20240103 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240216 | 140911 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 95 | 2 | 2.64 | 136295 | 37 | 1233.33 | 3700 | 3700 | 3500 | 4140 | 3060 | 3600 | 3683.65 | 0.00 | 0 | 0 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3700 | 0.00 | 20240103 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240216 | 130905 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 95 | 2 | 2.64 | 136295 | 37 | 1233.33 | 3700 | 3700 | 3500 | 4140 | 3060 | 3600 | 3683.65 | 0.00 | 0 | 0 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3700 | 0.00 | 20240103 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240216 | 120909 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 95 | 2 | 2.64 | 136295 | 37 | 1233.33 | 3700 | 3700 | 3500 | 4140 | 3060 | 3600 | 3683.65 | 0.00 | 0 | 0 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3700 | 0.00 | 20240103 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240216 | 110915 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | -100 | 5 | -2.78 | 132600 | 36 | 1200.00 | 3700 | 3700 | 3500 | 4140 | 3060 | 3600 | 3683.33 | 0.00 | 0 | 0 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3700 | 0.00 | 20240103 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240216 | 100909 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | -100 | 5 | -2.78 | 132600 | 36 | 1200.00 | 3700 | 3700 | 3500 | 4140 | 3060 | 3600 | 3683.33 | 0.00 | 0 | 0 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 91 | -2.28 | 1.81 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.65 | 2890 | 20230915 | 21.11 | 3700 | 0.00 | 20240103 | 3140 | 11.46 | 20240131 | 4645 | -24.65 | 20230306 | 2890 | 21.11 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240216 | 090901 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4140 | 3060 | 3600 | 0.00 | 0.00 | 0 | 0 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 3600 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 160900 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 10800 | 3 | 27.27 | 3600 | 3600 | 3600 | 4140 | 3060 | 3600 | 3600.00 | 0.00 | 0 | 0 | 3666 | 3632 | 3566 | 3532 | 3466 | 3650 | 3550 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 150906 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 10800 | 3 | 27.27 | 3600 | 3600 | 3600 | 4140 | 3060 | 3600 | 3600.00 | 0.00 | 0 | 0 | 3666 | 3632 | 3566 | 3532 | 3466 | 3650 | 3550 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 140859 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 10800 | 3 | 27.27 | 3600 | 3600 | 3600 | 4140 | 3060 | 3600 | 3600.00 | 0.00 | 0 | 0 | 3666 | 3632 | 3566 | 3532 | 3466 | 3650 | 3550 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 130839 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 10800 | 3 | 27.27 | 3600 | 3600 | 3600 | 4140 | 3060 | 3600 | 3600.00 | 0.00 | 0 | 0 | 3666 | 3632 | 3566 | 3532 | 3466 | 3650 | 3550 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 120901 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 10800 | 3 | 27.27 | 3600 | 3600 | 3600 | 4140 | 3060 | 3600 | 3600.00 | 0.00 | 0 | 0 | 3666 | 3632 | 3566 | 3532 | 3466 | 3650 | 3550 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 110854 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 10800 | 3 | 27.27 | 3600 | 3600 | 3600 | 4140 | 3060 | 3600 | 3600.00 | 0.00 | 0 | 0 | 3666 | 3632 | 3566 | 3532 | 3466 | 3650 | 3550 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240215 | 100854 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 10800 | 3 | 27.27 | 3600 | 3600 | 3600 | 4140 | 3060 | 3600 | 3600.00 | 0.00 | 0 | 0 | 3666 | 3632 | 3566 | 3532 | 3466 | 3650 | 3550 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240215 | 090856 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4140 | 3060 | 3600 | 0.00 | 0.00 | 0 | 0 | 3666 | 3632 | 3566 | 3532 | 3466 | 3650 | 3550 | 13 | 540 | 500 | 2300 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240214 | 160851 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 115 | 2 | 3.30 | 38600 | 11 | 4.56 | 3500 | 3600 | 3500 | 4005 | 2965 | 3485 | 3509.09 | 0.00 | 0 | 0 | 3888 | 3686 | 3493 | 3291 | 3098 | 3590 | 3195 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240214 | 150852 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 115 | 2 | 3.30 | 38600 | 11 | 4.56 | 3500 | 3600 | 3500 | 4005 | 2965 | 3485 | 3509.09 | 0.00 | 0 | 0 | 3888 | 3686 | 3493 | 3291 | 3098 | 3590 | 3195 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240214 | 140847 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 115 | 2 | 3.30 | 38600 | 11 | 4.56 | 3500 | 3600 | 3500 | 4005 | 2965 | 3485 | 3509.09 | 0.00 | 0 | 0 | 3888 | 3686 | 3493 | 3291 | 3098 | 3590 | 3195 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240214 | 130851 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 115 | 2 | 3.30 | 38600 | 11 | 4.56 | 3500 | 3600 | 3500 | 4005 | 2965 | 3485 | 3509.09 | 0.00 | 0 | 0 | 3888 | 3686 | 3493 | 3291 | 3098 | 3590 | 3195 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240214 | 120845 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 115 | 2 | 3.30 | 38600 | 11 | 4.56 | 3500 | 3600 | 3500 | 4005 | 2965 | 3485 | 3509.09 | 0.00 | 0 | 0 | 3888 | 3686 | 3493 | 3291 | 3098 | 3590 | 3195 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240214 | 110850 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 115 | 2 | 3.30 | 38600 | 11 | 4.56 | 3500 | 3600 | 3500 | 4005 | 2965 | 3485 | 3509.09 | 0.00 | 0 | 0 | 3888 | 3686 | 3493 | 3291 | 3098 | 3590 | 3195 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240214 | 090841 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4005 | 2965 | 3485 | 0.00 | 0.00 | 0 | 0 | 3888 | 3686 | 3493 | 3291 | 3098 | 3590 | 3195 | 13 | 520 | 500 | 2230 | 5 | 1 | 2589337 | 90 | -2.27 | 1.80 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.97 | 2890 | 20230915 | 20.59 | 3700 | -5.81 | 20240103 | 3140 | 10.99 | 20240131 | 4645 | -24.97 | 20230306 | 2890 | 20.59 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 160840 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | -210 | 5 | -5.68 | 838175 | 241 | 27.17 | 3600 | 3695 | 3300 | 4245 | 3145 | 3695 | 3477.90 | 0.00 | 0 | 0 | 3951 | 3822 | 3571 | 3442 | 3191 | 3887 | 3507 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 90 | -2.27 | 1.80 | 12 | 0.01 | -1534.00 | 1937.00 | 4645 | 20230306 | -24.97 | 2890 | 20230915 | 20.59 | 3700 | -5.81 | 20240103 | 3140 | 10.99 | 20240131 | 4645 | -24.97 | 20230306 | 2890 | 20.59 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240213 | 150837 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -95 | 5 | -2.57 | 155115 | 45 | 5.07 | 3600 | 3695 | 3300 | 4245 | 3145 | 3695 | 3447.00 | 0.00 | 0 | 0 | 3951 | 3822 | 3571 | 3442 | 3191 | 3887 | 3507 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240213 | 140846 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -95 | 5 | -2.57 | 155115 | 45 | 5.07 | 3600 | 3695 | 3300 | 4245 | 3145 | 3695 | 3447.00 | 0.00 | 0 | 0 | 3951 | 3822 | 3571 | 3442 | 3191 | 3887 | 3507 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240213 | 130835 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -95 | 5 | -2.57 | 155115 | 45 | 5.07 | 3600 | 3695 | 3300 | 4245 | 3145 | 3695 | 3447.00 | 0.00 | 0 | 0 | 3951 | 3822 | 3571 | 3442 | 3191 | 3887 | 3507 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 93 | -2.35 | 1.86 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -22.50 | 2890 | 20230915 | 24.57 | 3700 | -2.70 | 20240103 | 3140 | 14.65 | 20240131 | 4645 | -22.50 | 20230306 | 2890 | 24.57 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240213 | 120846 | 57 | 100.00 | KONEX | N | N | N | N | N | 3675 | -20 | 5 | -0.54 | 118515 | 34 | 3.83 | 3600 | 3695 | 3400 | 4245 | 3145 | 3695 | 3485.74 | 0.00 | 0 | 0 | 3951 | 3822 | 3571 | 3442 | 3191 | 3887 | 3507 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 95 | -2.40 | 1.90 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.88 | 2890 | 20230915 | 27.16 | 3700 | -0.68 | 20240103 | 3140 | 17.04 | 20240131 | 4645 | -20.88 | 20230306 | 2890 | 27.16 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240213 | 110907 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 0 | 3 | 0.00 | 43390 | 12 | 1.35 | 3600 | 3695 | 3600 | 4245 | 3145 | 3695 | 3615.83 | 0.00 | 0 | 0 | 3951 | 3822 | 3571 | 3442 | 3191 | 3887 | 3507 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3700 | -0.14 | 20240103 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240213 | 100721 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 0 | 3 | 0.00 | 43390 | 12 | 1.35 | 3600 | 3695 | 3600 | 4245 | 3145 | 3695 | 3615.83 | 0.00 | 0 | 0 | 3951 | 3822 | 3571 | 3442 | 3191 | 3887 | 3507 | 13 | 550 | 500 | 2360 | 5 | 1 | 2589337 | 96 | -2.41 | 1.91 | 12 | 0.00 | -1534.00 | 1937.00 | 4645 | 20230306 | -20.45 | 2890 | 20230915 | 27.85 | 3700 | -0.14 | 20240103 | 3140 | 17.68 | 20240131 | 4645 | -20.45 | 20230306 | 2890 | 27.85 | 20230915 | 0.00 | N | 250030 | 500 | 12 억 | 0 | N | N | 0 | N | 00 | N |