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 | 161235 | 57 | 100.00 | KONEX | N | N | N | N | N | 2220 | -75 | 5 | -3.27 | 8142295 | 3751 | 375100.00 | 2290 | 2290 | 2150 | 2635 | 1955 | 2295 | 2170.70 | 0.00 | 0 | 0 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 59 | 29.21 | 0.77 | 12 | 0.14 | 76.00 | 2889.00 | 4300 | 20230616 | -48.37 | 1900 | 20231130 | 16.84 | 2500 | -11.20 | 20240216 | 2015 | 10.17 | 20240124 | 4300 | -48.37 | 20230616 | 1900 | 16.84 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 151242 | 57 | 100.00 | KONEX | N | N | N | N | N | 2220 | -75 | 5 | -3.27 | 8142295 | 3751 | 375100.00 | 2290 | 2290 | 2150 | 2635 | 1955 | 2295 | 2170.70 | 0.00 | 0 | 0 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 59 | 29.21 | 0.77 | 12 | 0.14 | 76.00 | 2889.00 | 4300 | 20230616 | -48.37 | 1900 | 20231130 | 16.84 | 2500 | -11.20 | 20240216 | 2015 | 10.17 | 20240124 | 4300 | -48.37 | 20230616 | 1900 | 16.84 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 141241 | 57 | 100.00 | KONEX | N | N | N | N | N | 2230 | -65 | 5 | -2.83 | 8140075 | 3750 | 375000.00 | 2290 | 2290 | 2150 | 2635 | 1955 | 2295 | 2170.69 | 0.00 | 0 | 0 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 60 | 29.34 | 0.77 | 12 | 0.14 | 76.00 | 2889.00 | 4300 | 20230616 | -48.14 | 1900 | 20231130 | 17.37 | 2500 | -10.80 | 20240216 | 2015 | 10.67 | 20240124 | 4300 | -48.14 | 20230616 | 1900 | 17.37 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 131240 | 57 | 100.00 | KONEX | N | N | N | N | N | 2235 | -60 | 5 | -2.61 | 7917075 | 3650 | 365000.00 | 2290 | 2290 | 2150 | 2635 | 1955 | 2295 | 2169.06 | 0.00 | 0 | 0 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 60 | 29.41 | 0.77 | 12 | 0.14 | 76.00 | 2889.00 | 4300 | 20230616 | -48.02 | 1900 | 20231130 | 17.63 | 2500 | -10.60 | 20240216 | 2015 | 10.92 | 20240124 | 4300 | -48.02 | 20230616 | 1900 | 17.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 121239 | 57 | 100.00 | KONEX | N | N | N | N | N | 2155 | -140 | 5 | -6.10 | 7914840 | 3649 | 364900.00 | 2290 | 2290 | 2150 | 2635 | 1955 | 2295 | 2169.04 | 0.00 | 0 | 0 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 58 | 28.36 | 0.75 | 12 | 0.14 | 76.00 | 2889.00 | 4300 | 20230616 | -49.88 | 1900 | 20231130 | 13.42 | 2500 | -13.80 | 20240216 | 2015 | 6.95 | 20240124 | 4300 | -49.88 | 20230616 | 1900 | 13.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 111243 | 57 | 100.00 | KONEX | N | N | N | N | N | 2290 | -5 | 5 | -0.22 | 25190 | 11 | 1100.00 | 2290 | 2290 | 2290 | 2635 | 1955 | 2295 | 2290.00 | 0.00 | 0 | 0 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 61 | 30.13 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.74 | 1900 | 20231130 | 20.53 | 2500 | -8.40 | 20240216 | 2015 | 13.65 | 20240124 | 4300 | -46.74 | 20230616 | 1900 | 20.53 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 101245 | 57 | 100.00 | KONEX | N | N | N | N | N | 2290 | -5 | 5 | -0.22 | 25190 | 11 | 1100.00 | 2290 | 2290 | 2290 | 2635 | 1955 | 2295 | 2290.00 | 0.00 | 0 | 0 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 61 | 30.13 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.74 | 1900 | 20231130 | 20.53 | 2500 | -8.40 | 20240216 | 2015 | 13.65 | 20240124 | 4300 | -46.74 | 20230616 | 1900 | 20.53 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 091242 | 57 | 100.00 | KONEX | N | N | N | N | N | 2290 | -5 | 5 | -0.22 | 25190 | 11 | 1100.00 | 2290 | 2290 | 2290 | 2635 | 1955 | 2295 | 2290.00 | 0.00 | 0 | 0 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 2295 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 61 | 30.13 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.74 | 1900 | 20231130 | 20.53 | 2500 | -8.40 | 20240216 | 2015 | 13.65 | 20240124 | 4300 | -46.74 | 20230616 | 1900 | 20.53 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 161128 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -10 | 5 | -0.43 | 2295 | 1 | 25.00 | 2295 | 2295 | 2295 | 2650 | 1960 | 2305 | 2295.00 | 0.00 | 0 | 0 | 2388 | 2346 | 2288 | 2246 | 2188 | 2317 | 2217 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 61 | 30.20 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.63 | 1900 | 20231130 | 20.79 | 2500 | -8.20 | 20240216 | 2015 | 13.90 | 20240124 | 4300 | -46.63 | 20230616 | 1900 | 20.79 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 151126 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -10 | 5 | -0.43 | 2295 | 1 | 25.00 | 2295 | 2295 | 2295 | 2650 | 1960 | 2305 | 2295.00 | 0.00 | 0 | 0 | 2388 | 2346 | 2288 | 2246 | 2188 | 2317 | 2217 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 61 | 30.20 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.63 | 1900 | 20231130 | 20.79 | 2500 | -8.20 | 20240216 | 2015 | 13.90 | 20240124 | 4300 | -46.63 | 20230616 | 1900 | 20.79 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 141239 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -10 | 5 | -0.43 | 2295 | 1 | 25.00 | 2295 | 2295 | 2295 | 2650 | 1960 | 2305 | 2295.00 | 0.00 | 0 | 0 | 2388 | 2346 | 2288 | 2246 | 2188 | 2317 | 2217 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 61 | 30.20 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.63 | 1900 | 20231130 | 20.79 | 2500 | -8.20 | 20240216 | 2015 | 13.90 | 20240124 | 4300 | -46.63 | 20230616 | 1900 | 20.79 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 131223 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -10 | 5 | -0.43 | 2295 | 1 | 25.00 | 2295 | 2295 | 2295 | 2650 | 1960 | 2305 | 2295.00 | 0.00 | 0 | 0 | 2388 | 2346 | 2288 | 2246 | 2188 | 2317 | 2217 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 61 | 30.20 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.63 | 1900 | 20231130 | 20.79 | 2500 | -8.20 | 20240216 | 2015 | 13.90 | 20240124 | 4300 | -46.63 | 20230616 | 1900 | 20.79 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 121244 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -10 | 5 | -0.43 | 2295 | 1 | 25.00 | 2295 | 2295 | 2295 | 2650 | 1960 | 2305 | 2295.00 | 0.00 | 0 | 0 | 2388 | 2346 | 2288 | 2246 | 2188 | 2317 | 2217 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 61 | 30.20 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.63 | 1900 | 20231130 | 20.79 | 2500 | -8.20 | 20240216 | 2015 | 13.90 | 20240124 | 4300 | -46.63 | 20230616 | 1900 | 20.79 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 111159 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -10 | 5 | -0.43 | 2295 | 1 | 25.00 | 2295 | 2295 | 2295 | 2650 | 1960 | 2305 | 2295.00 | 0.00 | 0 | 0 | 2388 | 2346 | 2288 | 2246 | 2188 | 2317 | 2217 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 61 | 30.20 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.63 | 1900 | 20231130 | 20.79 | 2500 | -8.20 | 20240216 | 2015 | 13.90 | 20240124 | 4300 | -46.63 | 20230616 | 1900 | 20.79 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 101241 | 57 | 100.00 | KONEX | N | N | N | N | N | 2295 | -10 | 5 | -0.43 | 2295 | 1 | 25.00 | 2295 | 2295 | 2295 | 2650 | 1960 | 2305 | 2295.00 | 0.00 | 0 | 0 | 2388 | 2346 | 2288 | 2246 | 2188 | 2317 | 2217 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 61 | 30.20 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.63 | 1900 | 20231130 | 20.79 | 2500 | -8.20 | 20240216 | 2015 | 13.90 | 20240124 | 4300 | -46.63 | 20230616 | 1900 | 20.79 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 091245 | 57 | 100.00 | KONEX | N | N | N | N | N | 2305 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2650 | 1960 | 2305 | 0.00 | 0.00 | 0 | 0 | 2388 | 2346 | 2288 | 2246 | 2188 | 2317 | 2217 | 13 | 345 | 500 | 1380 | 5 | 1 | 2677680 | 62 | 30.33 | 0.80 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.40 | 1900 | 20231130 | 21.32 | 2500 | -7.80 | 20240216 | 2015 | 14.39 | 20240124 | 4300 | -46.40 | 20230616 | 1900 | 21.32 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 161238 | 57 | 100.00 | KONEX | N | N | N | N | N | 2305 | -25 | 5 | -1.07 | 9190 | 4 | 0.40 | 2330 | 2330 | 2230 | 2675 | 1985 | 2330 | 2297.50 | 0.00 | 0 | 0 | 2370 | 2350 | 2330 | 2310 | 2290 | 2340 | 2300 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 30.33 | 0.80 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.40 | 1900 | 20231130 | 21.32 | 2500 | -7.80 | 20240216 | 2015 | 14.39 | 20240124 | 4300 | -46.40 | 20230616 | 1900 | 21.32 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 151240 | 57 | 100.00 | KONEX | N | N | N | N | N | 2230 | -100 | 5 | -4.29 | 6885 | 3 | 0.30 | 2330 | 2330 | 2230 | 2675 | 1985 | 2330 | 2295.00 | 0.00 | 0 | 0 | 2370 | 2350 | 2330 | 2310 | 2290 | 2340 | 2300 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 60 | 29.34 | 0.77 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -48.14 | 1900 | 20231130 | 17.37 | 2500 | -10.80 | 20240216 | 2015 | 10.67 | 20240124 | 4300 | -48.14 | 20230616 | 1900 | 17.37 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 141237 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | -5 | 5 | -0.21 | 4655 | 2 | 0.20 | 2330 | 2330 | 2325 | 2675 | 1985 | 2330 | 2327.50 | 0.00 | 0 | 0 | 2370 | 2350 | 2330 | 2310 | 2290 | 2340 | 2300 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 30.59 | 0.80 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.93 | 1900 | 20231130 | 22.37 | 2500 | -7.00 | 20240216 | 2015 | 15.38 | 20240124 | 4300 | -45.93 | 20230616 | 1900 | 22.37 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 131158 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | -5 | 5 | -0.21 | 4655 | 2 | 0.20 | 2330 | 2330 | 2325 | 2675 | 1985 | 2330 | 2327.50 | 0.00 | 0 | 0 | 2370 | 2350 | 2330 | 2310 | 2290 | 2340 | 2300 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 30.59 | 0.80 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.93 | 1900 | 20231130 | 22.37 | 2500 | -7.00 | 20240216 | 2015 | 15.38 | 20240124 | 4300 | -45.93 | 20230616 | 1900 | 22.37 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 121238 | 57 | 100.00 | KONEX | N | N | N | N | N | 2325 | -5 | 5 | -0.21 | 4655 | 2 | 0.20 | 2330 | 2330 | 2325 | 2675 | 1985 | 2330 | 2327.50 | 0.00 | 0 | 0 | 2370 | 2350 | 2330 | 2310 | 2290 | 2340 | 2300 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 30.59 | 0.80 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.93 | 1900 | 20231130 | 22.37 | 2500 | -7.00 | 20240216 | 2015 | 15.38 | 20240124 | 4300 | -45.93 | 20230616 | 1900 | 22.37 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 111241 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 0 | 3 | 0.00 | 2330 | 1 | 0.10 | 2330 | 2330 | 2330 | 2675 | 1985 | 2330 | 2330.00 | 0.00 | 0 | 0 | 2370 | 2350 | 2330 | 2310 | 2290 | 2340 | 2300 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 30.66 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.81 | 1900 | 20231130 | 22.63 | 2500 | -6.80 | 20240216 | 2015 | 15.63 | 20240124 | 4300 | -45.81 | 20230616 | 1900 | 22.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 101233 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 0 | 3 | 0.00 | 2330 | 1 | 0.10 | 2330 | 2330 | 2330 | 2675 | 1985 | 2330 | 2330.00 | 0.00 | 0 | 0 | 2370 | 2350 | 2330 | 2310 | 2290 | 2340 | 2300 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 30.66 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.81 | 1900 | 20231130 | 22.63 | 2500 | -6.80 | 20240216 | 2015 | 15.63 | 20240124 | 4300 | -45.81 | 20230616 | 1900 | 22.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 091238 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 0 | 3 | 0.00 | 2330 | 1 | 0.10 | 2330 | 2330 | 2330 | 2675 | 1985 | 2330 | 2330.00 | 0.00 | 0 | 0 | 2370 | 2350 | 2330 | 2310 | 2290 | 2340 | 2300 | 13 | 345 | 500 | 1390 | 5 | 1 | 2677680 | 62 | 30.66 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.81 | 1900 | 20231130 | 22.63 | 2500 | -6.80 | 20240216 | 2015 | 15.63 | 20240124 | 4300 | -45.81 | 20230616 | 1900 | 22.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 161233 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 40 | 2 | 1.75 | 2328270 | 1001 | 50050.00 | 2350 | 2350 | 2310 | 2630 | 1950 | 2290 | 2325.94 | 0.00 | 0 | 0 | 2370 | 2330 | 2310 | 2270 | 2250 | 2320 | 2260 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 62 | 30.66 | 0.81 | 12 | 0.04 | 76.00 | 2889.00 | 4300 | 20230616 | -45.81 | 1900 | 20231130 | 22.63 | 2500 | -6.80 | 20240216 | 2015 | 15.63 | 20240124 | 4300 | -45.81 | 20230616 | 1900 | 22.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240226 | 151224 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 40 | 2 | 1.75 | 2328270 | 1001 | 50050.00 | 2350 | 2350 | 2310 | 2630 | 1950 | 2290 | 2325.94 | 0.00 | 0 | 0 | 2370 | 2330 | 2310 | 2270 | 2250 | 2320 | 2260 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 62 | 30.66 | 0.81 | 12 | 0.04 | 76.00 | 2889.00 | 4300 | 20230616 | -45.81 | 1900 | 20231130 | 22.63 | 2500 | -6.80 | 20240216 | 2015 | 15.63 | 20240124 | 4300 | -45.81 | 20230616 | 1900 | 22.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 141230 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 40 | 2 | 1.75 | 2328270 | 1001 | 50050.00 | 2350 | 2350 | 2310 | 2630 | 1950 | 2290 | 2325.94 | 0.00 | 0 | 0 | 2370 | 2330 | 2310 | 2270 | 2250 | 2320 | 2260 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 62 | 30.66 | 0.81 | 12 | 0.04 | 76.00 | 2889.00 | 4300 | 20230616 | -45.81 | 1900 | 20231130 | 22.63 | 2500 | -6.80 | 20240216 | 2015 | 15.63 | 20240124 | 4300 | -45.81 | 20230616 | 1900 | 22.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 131222 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 40 | 2 | 1.75 | 2328270 | 1001 | 50050.00 | 2350 | 2350 | 2310 | 2630 | 1950 | 2290 | 2325.94 | 0.00 | 0 | 0 | 2370 | 2330 | 2310 | 2270 | 2250 | 2320 | 2260 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 62 | 30.66 | 0.81 | 12 | 0.04 | 76.00 | 2889.00 | 4300 | 20230616 | -45.81 | 1900 | 20231130 | 22.63 | 2500 | -6.80 | 20240216 | 2015 | 15.63 | 20240124 | 4300 | -45.81 | 20230616 | 1900 | 22.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 121223 | 57 | 100.00 | KONEX | N | N | N | N | N | 2330 | 40 | 2 | 1.75 | 2328270 | 1001 | 50050.00 | 2350 | 2350 | 2310 | 2630 | 1950 | 2290 | 2325.94 | 0.00 | 0 | 0 | 2370 | 2330 | 2310 | 2270 | 2250 | 2320 | 2260 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 62 | 30.66 | 0.81 | 12 | 0.04 | 76.00 | 2889.00 | 4300 | 20230616 | -45.81 | 1900 | 20231130 | 22.63 | 2500 | -6.80 | 20240216 | 2015 | 15.63 | 20240124 | 4300 | -45.81 | 20230616 | 1900 | 22.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 111220 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 60 | 2 | 2.62 | 2350 | 1 | 50.00 | 2350 | 2350 | 2350 | 2630 | 1950 | 2290 | 2350.00 | 0.00 | 0 | 0 | 2370 | 2330 | 2310 | 2270 | 2250 | 2320 | 2260 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 63 | 30.92 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.35 | 1900 | 20231130 | 23.68 | 2500 | -6.00 | 20240216 | 2015 | 16.63 | 20240124 | 4300 | -45.35 | 20230616 | 1900 | 23.68 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 101216 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 60 | 2 | 2.62 | 2350 | 1 | 50.00 | 2350 | 2350 | 2350 | 2630 | 1950 | 2290 | 2350.00 | 0.00 | 0 | 0 | 2370 | 2330 | 2310 | 2270 | 2250 | 2320 | 2260 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 63 | 30.92 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.35 | 1900 | 20231130 | 23.68 | 2500 | -6.00 | 20240216 | 2015 | 16.63 | 20240124 | 4300 | -45.35 | 20230616 | 1900 | 23.68 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 091215 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 60 | 2 | 2.62 | 2350 | 1 | 50.00 | 2350 | 2350 | 2350 | 2630 | 1950 | 2290 | 2350.00 | 0.00 | 0 | 0 | 2370 | 2330 | 2310 | 2270 | 2250 | 2320 | 2260 | 13 | 340 | 500 | 1370 | 5 | 1 | 2677680 | 63 | 30.92 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.35 | 1900 | 20231130 | 23.68 | 2500 | -6.00 | 20240216 | 2015 | 16.63 | 20240124 | 4300 | -45.35 | 20230616 | 1900 | 23.68 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 161216 | 57 | 100.00 | KONEX | N | N | N | N | N | 2290 | 40 | 2 | 1.78 | 4640 | 2 | 20.00 | 2350 | 2350 | 2290 | 2585 | 1915 | 2250 | 2320.00 | 0.00 | 0 | 0 | 2323 | 2286 | 2213 | 2176 | 2103 | 2305 | 2195 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 61 | 30.13 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.74 | 1900 | 20231130 | 20.53 | 2500 | -8.40 | 20240216 | 2015 | 13.65 | 20240124 | 4300 | -46.74 | 20230616 | 1900 | 20.53 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 151209 | 57 | 100.00 | KONEX | N | N | N | N | N | 2290 | 40 | 2 | 1.78 | 4640 | 2 | 20.00 | 2350 | 2350 | 2290 | 2585 | 1915 | 2250 | 2320.00 | 0.00 | 0 | 0 | 2323 | 2286 | 2213 | 2176 | 2103 | 2305 | 2195 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 61 | 30.13 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.74 | 1900 | 20231130 | 20.53 | 2500 | -8.40 | 20240216 | 2015 | 13.65 | 20240124 | 4300 | -46.74 | 20230616 | 1900 | 20.53 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 141208 | 57 | 100.00 | KONEX | N | N | N | N | N | 2290 | 40 | 2 | 1.78 | 4640 | 2 | 20.00 | 2350 | 2350 | 2290 | 2585 | 1915 | 2250 | 2320.00 | 0.00 | 0 | 0 | 2323 | 2286 | 2213 | 2176 | 2103 | 2305 | 2195 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 61 | 30.13 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.74 | 1900 | 20231130 | 20.53 | 2500 | -8.40 | 20240216 | 2015 | 13.65 | 20240124 | 4300 | -46.74 | 20230616 | 1900 | 20.53 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 131209 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 100 | 2 | 4.44 | 2350 | 1 | 10.00 | 2350 | 2350 | 2350 | 2585 | 1915 | 2250 | 2350.00 | 0.00 | 0 | 0 | 2323 | 2286 | 2213 | 2176 | 2103 | 2305 | 2195 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 63 | 30.92 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.35 | 1900 | 20231130 | 23.68 | 2500 | -6.00 | 20240216 | 2015 | 16.63 | 20240124 | 4300 | -45.35 | 20230616 | 1900 | 23.68 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 121212 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 100 | 2 | 4.44 | 2350 | 1 | 10.00 | 2350 | 2350 | 2350 | 2585 | 1915 | 2250 | 2350.00 | 0.00 | 0 | 0 | 2323 | 2286 | 2213 | 2176 | 2103 | 2305 | 2195 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 63 | 30.92 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.35 | 1900 | 20231130 | 23.68 | 2500 | -6.00 | 20240216 | 2015 | 16.63 | 20240124 | 4300 | -45.35 | 20230616 | 1900 | 23.68 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 111155 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 100 | 2 | 4.44 | 2350 | 1 | 10.00 | 2350 | 2350 | 2350 | 2585 | 1915 | 2250 | 2350.00 | 0.00 | 0 | 0 | 2323 | 2286 | 2213 | 2176 | 2103 | 2305 | 2195 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 63 | 30.92 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.35 | 1900 | 20231130 | 23.68 | 2500 | -6.00 | 20240216 | 2015 | 16.63 | 20240124 | 4300 | -45.35 | 20230616 | 1900 | 23.68 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 101204 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 100 | 2 | 4.44 | 2350 | 1 | 10.00 | 2350 | 2350 | 2350 | 2585 | 1915 | 2250 | 2350.00 | 0.00 | 0 | 0 | 2323 | 2286 | 2213 | 2176 | 2103 | 2305 | 2195 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 63 | 30.92 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.35 | 1900 | 20231130 | 23.68 | 2500 | -6.00 | 20240216 | 2015 | 16.63 | 20240124 | 4300 | -45.35 | 20230616 | 1900 | 23.68 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 091206 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | 100 | 2 | 4.44 | 2350 | 1 | 10.00 | 2350 | 2350 | 2350 | 2585 | 1915 | 2250 | 2350.00 | 0.00 | 0 | 0 | 2323 | 2286 | 2213 | 2176 | 2103 | 2305 | 2195 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 63 | 30.92 | 0.81 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -45.35 | 1900 | 20231130 | 23.68 | 2500 | -6.00 | 20240216 | 2015 | 16.63 | 20240124 | 4300 | -45.35 | 20230616 | 1900 | 23.68 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 161152 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 21620 | 10 | 0.31 | 2250 | 2250 | 2140 | 2585 | 1915 | 2250 | 2162.00 | 0.00 | 0 | 0 | 2550 | 2400 | 2250 | 2100 | 1950 | 2325 | 2025 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240222 | 151201 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 21620 | 10 | 0.31 | 2250 | 2250 | 2140 | 2585 | 1915 | 2250 | 2162.00 | 0.00 | 0 | 0 | 2550 | 2400 | 2250 | 2100 | 1950 | 2325 | 2025 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240222 | 141159 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 21620 | 10 | 0.31 | 2250 | 2250 | 2140 | 2585 | 1915 | 2250 | 2162.00 | 0.00 | 0 | 0 | 2550 | 2400 | 2250 | 2100 | 1950 | 2325 | 2025 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240222 | 131143 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 21620 | 10 | 0.31 | 2250 | 2250 | 2140 | 2585 | 1915 | 2250 | 2162.00 | 0.00 | 0 | 0 | 2550 | 2400 | 2250 | 2100 | 1950 | 2325 | 2025 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240222 | 121154 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 21620 | 10 | 0.31 | 2250 | 2250 | 2140 | 2585 | 1915 | 2250 | 2162.00 | 0.00 | 0 | 0 | 2550 | 2400 | 2250 | 2100 | 1950 | 2325 | 2025 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240222 | 111154 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 21620 | 10 | 0.31 | 2250 | 2250 | 2140 | 2585 | 1915 | 2250 | 2162.00 | 0.00 | 0 | 0 | 2550 | 2400 | 2250 | 2100 | 1950 | 2325 | 2025 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240222 | 101144 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 2250 | 1 | 0.03 | 2250 | 2250 | 2250 | 2585 | 1915 | 2250 | 2250.00 | 0.00 | 0 | 0 | 2550 | 2400 | 2250 | 2100 | 1950 | 2325 | 2025 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 091204 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 2250 | 1 | 0.03 | 2250 | 2250 | 2250 | 2585 | 1915 | 2250 | 2250.00 | 0.00 | 0 | 0 | 2550 | 2400 | 2250 | 2100 | 1950 | 2325 | 2025 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 161148 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 5 | 2 | 0.22 | 7217835 | 3194 | 29036.37 | 2310 | 2400 | 2100 | 2580 | 1910 | 2245 | 2259.81 | 0.00 | 0 | 0 | 2331 | 2287 | 2201 | 2157 | 2071 | 2310 | 2180 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.12 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 151139 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 5 | 2 | 0.22 | 7217835 | 3194 | 29036.37 | 2310 | 2400 | 2100 | 2580 | 1910 | 2245 | 2259.81 | 0.00 | 0 | 0 | 2331 | 2287 | 2201 | 2157 | 2071 | 2310 | 2180 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.12 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 141137 | 57 | 100.00 | KONEX | N | N | N | N | N | 2320 | 75 | 2 | 3.34 | 3215105 | 1383 | 12572.73 | 2310 | 2400 | 2100 | 2580 | 1910 | 2245 | 2324.73 | 0.00 | 0 | 0 | 2331 | 2287 | 2201 | 2157 | 2071 | 2310 | 2180 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 30.53 | 0.80 | 12 | 0.05 | 76.00 | 2889.00 | 4300 | 20230616 | -46.05 | 1900 | 20231130 | 22.11 | 2500 | -7.20 | 20240216 | 2015 | 15.14 | 20240124 | 4300 | -46.05 | 20230616 | 1900 | 22.11 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 131138 | 57 | 100.00 | KONEX | N | N | N | N | N | 2320 | 75 | 2 | 3.34 | 3215105 | 1383 | 12572.73 | 2310 | 2400 | 2100 | 2580 | 1910 | 2245 | 2324.73 | 0.00 | 0 | 0 | 2331 | 2287 | 2201 | 2157 | 2071 | 2310 | 2180 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 30.53 | 0.80 | 12 | 0.05 | 76.00 | 2889.00 | 4300 | 20230616 | -46.05 | 1900 | 20231130 | 22.11 | 2500 | -7.20 | 20240216 | 2015 | 15.14 | 20240124 | 4300 | -46.05 | 20230616 | 1900 | 22.11 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 121141 | 57 | 100.00 | KONEX | N | N | N | N | N | 2345 | 100 | 2 | 4.45 | 3191905 | 1373 | 12481.82 | 2310 | 2400 | 2100 | 2580 | 1910 | 2245 | 2324.77 | 0.00 | 0 | 0 | 2331 | 2287 | 2201 | 2157 | 2071 | 2310 | 2180 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 63 | 30.86 | 0.81 | 12 | 0.05 | 76.00 | 2889.00 | 4300 | 20230616 | -45.47 | 1900 | 20231130 | 23.42 | 2500 | -6.20 | 20240216 | 2015 | 16.38 | 20240124 | 4300 | -45.47 | 20230616 | 1900 | 23.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 111147 | 57 | 100.00 | KONEX | N | N | N | N | N | 2345 | 100 | 2 | 4.45 | 3191905 | 1373 | 12481.82 | 2310 | 2400 | 2100 | 2580 | 1910 | 2245 | 2324.77 | 0.00 | 0 | 0 | 2331 | 2287 | 2201 | 2157 | 2071 | 2310 | 2180 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 63 | 30.86 | 0.81 | 12 | 0.05 | 76.00 | 2889.00 | 4300 | 20230616 | -45.47 | 1900 | 20231130 | 23.42 | 2500 | -6.20 | 20240216 | 2015 | 16.38 | 20240124 | 4300 | -45.47 | 20230616 | 1900 | 23.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 101135 | 57 | 100.00 | KONEX | N | N | N | N | N | 2305 | 60 | 2 | 2.67 | 9020 | 4 | 36.36 | 2310 | 2310 | 2100 | 2580 | 1910 | 2245 | 2255.00 | 0.00 | 0 | 0 | 2331 | 2287 | 2201 | 2157 | 2071 | 2310 | 2180 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 30.33 | 0.80 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.40 | 1900 | 20231130 | 21.32 | 2500 | -7.80 | 20240216 | 2015 | 14.39 | 20240124 | 4300 | -46.40 | 20230616 | 1900 | 21.32 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 091140 | 57 | 100.00 | KONEX | N | N | N | N | N | 2310 | 65 | 2 | 2.90 | 2310 | 1 | 9.09 | 2310 | 2310 | 2310 | 2580 | 1910 | 2245 | 2310.00 | 0.00 | 0 | 0 | 2331 | 2287 | 2201 | 2157 | 2071 | 2310 | 2180 | 13 | 335 | 500 | 1340 | 5 | 1 | 2677680 | 62 | 30.39 | 0.80 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.28 | 1900 | 20231130 | 21.58 | 2500 | -7.60 | 20240216 | 2015 | 14.64 | 20240124 | 4300 | -46.28 | 20230616 | 1900 | 21.58 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 161132 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 23395 | 11 | 275.00 | 2115 | 2245 | 2115 | 2585 | 1915 | 2250 | 2126.82 | 0.00 | 0 | 0 | 2400 | 2325 | 2215 | 2140 | 2030 | 2270 | 2085 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.54 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.79 | 1900 | 20231130 | 18.16 | 2500 | -10.20 | 20240216 | 2015 | 11.41 | 20240124 | 4300 | -47.79 | 20230616 | 1900 | 18.16 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240220 | 151130 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 23395 | 11 | 275.00 | 2115 | 2245 | 2115 | 2585 | 1915 | 2250 | 2126.82 | 0.00 | 0 | 0 | 2400 | 2325 | 2215 | 2140 | 2030 | 2270 | 2085 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.54 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.79 | 1900 | 20231130 | 18.16 | 2500 | -10.20 | 20240216 | 2015 | 11.41 | 20240124 | 4300 | -47.79 | 20230616 | 1900 | 18.16 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240220 | 141124 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 23395 | 11 | 275.00 | 2115 | 2245 | 2115 | 2585 | 1915 | 2250 | 2126.82 | 0.00 | 0 | 0 | 2400 | 2325 | 2215 | 2140 | 2030 | 2270 | 2085 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.54 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.79 | 1900 | 20231130 | 18.16 | 2500 | -10.20 | 20240216 | 2015 | 11.41 | 20240124 | 4300 | -47.79 | 20230616 | 1900 | 18.16 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240220 | 131131 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 23395 | 11 | 275.00 | 2115 | 2245 | 2115 | 2585 | 1915 | 2250 | 2126.82 | 0.00 | 0 | 0 | 2400 | 2325 | 2215 | 2140 | 2030 | 2270 | 2085 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.54 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.79 | 1900 | 20231130 | 18.16 | 2500 | -10.20 | 20240216 | 2015 | 11.41 | 20240124 | 4300 | -47.79 | 20230616 | 1900 | 18.16 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240220 | 121120 | 57 | 100.00 | KONEX | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 23395 | 11 | 275.00 | 2115 | 2245 | 2115 | 2585 | 1915 | 2250 | 2126.82 | 0.00 | 0 | 0 | 2400 | 2325 | 2215 | 2140 | 2030 | 2270 | 2085 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.54 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.79 | 1900 | 20231130 | 18.16 | 2500 | -10.20 | 20240216 | 2015 | 11.41 | 20240124 | 4300 | -47.79 | 20230616 | 1900 | 18.16 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240220 | 111125 | 57 | 100.00 | KONEX | N | N | N | N | N | 2115 | -135 | 5 | -6.00 | 21150 | 10 | 250.00 | 2115 | 2115 | 2115 | 2585 | 1915 | 2250 | 2115.00 | 0.00 | 0 | 0 | 2400 | 2325 | 2215 | 2140 | 2030 | 2270 | 2085 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 57 | 27.83 | 0.73 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -50.81 | 1900 | 20231130 | 11.32 | 2500 | -15.40 | 20240216 | 2015 | 4.96 | 20240124 | 4300 | -50.81 | 20230616 | 1900 | 11.32 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240220 | 101119 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2585 | 1915 | 2250 | 0.00 | 0.00 | 0 | 0 | 2400 | 2325 | 2215 | 2140 | 2030 | 2270 | 2085 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240220 | 091139 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2585 | 1915 | 2250 | 0.00 | 0.00 | 0 | 0 | 2400 | 2325 | 2215 | 2140 | 2030 | 2270 | 2085 | 13 | 335 | 500 | 1350 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 161133 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 25 | 2 | 1.12 | 8895 | 4 | 15.38 | 2290 | 2290 | 2105 | 2555 | 1895 | 2225 | 2223.75 | 0.00 | 0 | 0 | 2668 | 2446 | 2278 | 2056 | 1888 | 2362 | 1972 | 13 | 330 | 500 | 1330 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 151136 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 25 | 2 | 1.12 | 8895 | 4 | 15.38 | 2290 | 2290 | 2105 | 2555 | 1895 | 2225 | 2223.75 | 0.00 | 0 | 0 | 2668 | 2446 | 2278 | 2056 | 1888 | 2362 | 1972 | 13 | 330 | 500 | 1330 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 141136 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 25 | 2 | 1.12 | 8895 | 4 | 15.38 | 2290 | 2290 | 2105 | 2555 | 1895 | 2225 | 2223.75 | 0.00 | 0 | 0 | 2668 | 2446 | 2278 | 2056 | 1888 | 2362 | 1972 | 13 | 330 | 500 | 1330 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 131134 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 25 | 2 | 1.12 | 6645 | 3 | 11.54 | 2290 | 2290 | 2105 | 2555 | 1895 | 2225 | 2215.00 | 0.00 | 0 | 0 | 2668 | 2446 | 2278 | 2056 | 1888 | 2362 | 1972 | 13 | 330 | 500 | 1330 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 121133 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 25 | 2 | 1.12 | 6645 | 3 | 11.54 | 2290 | 2290 | 2105 | 2555 | 1895 | 2225 | 2215.00 | 0.00 | 0 | 0 | 2668 | 2446 | 2278 | 2056 | 1888 | 2362 | 1972 | 13 | 330 | 500 | 1330 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 111129 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 25 | 2 | 1.12 | 6645 | 3 | 11.54 | 2290 | 2290 | 2105 | 2555 | 1895 | 2225 | 2215.00 | 0.00 | 0 | 0 | 2668 | 2446 | 2278 | 2056 | 1888 | 2362 | 1972 | 13 | 330 | 500 | 1330 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 101124 | 57 | 100.00 | KONEX | N | N | N | N | N | 2250 | 25 | 2 | 1.12 | 6645 | 3 | 11.54 | 2290 | 2290 | 2105 | 2555 | 1895 | 2225 | 2215.00 | 0.00 | 0 | 0 | 2668 | 2446 | 2278 | 2056 | 1888 | 2362 | 1972 | 13 | 330 | 500 | 1330 | 5 | 1 | 2677680 | 60 | 29.61 | 0.78 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -47.67 | 1900 | 20231130 | 18.42 | 2500 | -10.00 | 20240216 | 2015 | 11.66 | 20240124 | 4300 | -47.67 | 20230616 | 1900 | 18.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 091126 | 57 | 100.00 | KONEX | N | N | N | N | N | 2290 | 65 | 2 | 2.92 | 2290 | 1 | 3.85 | 2290 | 2290 | 2290 | 2555 | 1895 | 2225 | 2290.00 | 0.00 | 0 | 0 | 2668 | 2446 | 2278 | 2056 | 1888 | 2362 | 1972 | 13 | 330 | 500 | 1330 | 5 | 1 | 2677680 | 61 | 30.13 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.74 | 1900 | 20231130 | 20.53 | 2500 | -8.40 | 20240216 | 2015 | 13.65 | 20240124 | 4300 | -46.74 | 20230616 | 1900 | 20.53 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 161115 | 57 | 100.00 | KONEX | N | N | N | N | N | 2225 | 35 | 2 | 1.60 | 57220 | 26 | 0.38 | 2500 | 2500 | 2110 | 2515 | 1865 | 2190 | 2200.77 | 0.00 | 0 | 0 | 2280 | 2235 | 2155 | 2110 | 2030 | 2257 | 2132 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 60 | 29.28 | 0.77 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -48.26 | 1900 | 20231130 | 17.11 | 2500 | -11.00 | 20240216 | 2015 | 10.42 | 20240124 | 4300 | -48.26 | 20230616 | 1900 | 17.11 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240216 | 151127 | 57 | 100.00 | KONEX | N | N | N | N | N | 2235 | 45 | 2 | 2.05 | 46095 | 21 | 0.31 | 2500 | 2500 | 2110 | 2515 | 1865 | 2190 | 2195.00 | 0.00 | 0 | 0 | 2280 | 2235 | 2155 | 2110 | 2030 | 2257 | 2132 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 60 | 29.41 | 0.77 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -48.02 | 1900 | 20231130 | 17.63 | 2500 | -10.60 | 20240216 | 2015 | 10.92 | 20240124 | 4300 | -48.02 | 20230616 | 1900 | 17.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240216 | 141130 | 57 | 100.00 | KONEX | N | N | N | N | N | 2160 | -30 | 5 | -1.37 | 43860 | 20 | 0.29 | 2500 | 2500 | 2110 | 2515 | 1865 | 2190 | 2193.00 | 0.00 | 0 | 0 | 2280 | 2235 | 2155 | 2110 | 2030 | 2257 | 2132 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 58 | 28.42 | 0.75 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -49.77 | 1900 | 20231130 | 13.68 | 2500 | -13.60 | 20240216 | 2015 | 7.20 | 20240124 | 4300 | -49.77 | 20230616 | 1900 | 13.68 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240216 | 131121 | 57 | 100.00 | KONEX | N | N | N | N | N | 2280 | 90 | 2 | 4.11 | 41700 | 19 | 0.28 | 2500 | 2500 | 2110 | 2515 | 1865 | 2190 | 2194.74 | 0.00 | 0 | 0 | 2280 | 2235 | 2155 | 2110 | 2030 | 2257 | 2132 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 61 | 30.00 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.98 | 1900 | 20231130 | 20.00 | 2500 | -8.80 | 20240216 | 2015 | 13.15 | 20240124 | 4300 | -46.98 | 20230616 | 1900 | 20.00 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240216 | 121128 | 57 | 100.00 | KONEX | N | N | N | N | N | 2280 | 90 | 2 | 4.11 | 41700 | 19 | 0.28 | 2500 | 2500 | 2110 | 2515 | 1865 | 2190 | 2194.74 | 0.00 | 0 | 0 | 2280 | 2235 | 2155 | 2110 | 2030 | 2257 | 2132 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 61 | 30.00 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.98 | 1900 | 20231130 | 20.00 | 2500 | -8.80 | 20240216 | 2015 | 13.15 | 20240124 | 4300 | -46.98 | 20230616 | 1900 | 20.00 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240216 | 111133 | 57 | 100.00 | KONEX | N | N | N | N | N | 2290 | 100 | 2 | 4.57 | 39420 | 18 | 0.26 | 2500 | 2500 | 2110 | 2515 | 1865 | 2190 | 2190.00 | 0.00 | 0 | 0 | 2280 | 2235 | 2155 | 2110 | 2030 | 2257 | 2132 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 61 | 30.13 | 0.79 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -46.74 | 1900 | 20231130 | 20.53 | 2500 | -8.40 | 20240216 | 2015 | 13.65 | 20240124 | 4300 | -46.74 | 20230616 | 1900 | 20.53 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240216 | 091121 | 57 | 100.00 | KONEX | N | N | N | N | N | 2380 | 190 | 2 | 8.68 | 32700 | 15 | 0.22 | 2500 | 2500 | 2110 | 2515 | 1865 | 2190 | 2180.00 | 0.00 | 0 | 0 | 2280 | 2235 | 2155 | 2110 | 2030 | 2257 | 2132 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 64 | 31.32 | 0.82 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -44.65 | 1900 | 20231130 | 25.26 | 2500 | -4.80 | 20240216 | 2015 | 18.11 | 20240124 | 4300 | -44.65 | 20230616 | 1900 | 25.26 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240215 | 161115 | 57 | 100.00 | KONEX | N | N | N | N | N | 2190 | 45 | 2 | 2.10 | 14874085 | 6815 | 9465.28 | 2185 | 2200 | 2075 | 2465 | 1825 | 2145 | 2182.55 | 0.00 | 0 | 0 | 2215 | 2180 | 2120 | 2085 | 2025 | 2150 | 2055 | 13 | 320 | 500 | 1280 | 5 | 1 | 2677680 | 59 | 28.82 | 0.76 | 12 | 0.25 | 76.00 | 2889.00 | 4300 | 20230616 | -49.07 | 1900 | 20231130 | 15.26 | 2495 | -12.22 | 20240103 | 2015 | 8.68 | 20240124 | 4300 | -49.07 | 20230616 | 1900 | 15.26 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 151123 | 57 | 100.00 | KONEX | N | N | N | N | N | 2180 | 35 | 2 | 1.63 | 14871895 | 6814 | 9463.89 | 2185 | 2200 | 2075 | 2465 | 1825 | 2145 | 2182.55 | 0.00 | 0 | 0 | 2215 | 2180 | 2120 | 2085 | 2025 | 2150 | 2055 | 13 | 320 | 500 | 1280 | 5 | 1 | 2677680 | 58 | 28.68 | 0.75 | 12 | 0.25 | 76.00 | 2889.00 | 4300 | 20230616 | -49.30 | 1900 | 20231130 | 14.74 | 2495 | -12.63 | 20240103 | 2015 | 8.19 | 20240124 | 4300 | -49.30 | 20230616 | 1900 | 14.74 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 141115 | 57 | 100.00 | KONEX | N | N | N | N | N | 2130 | -15 | 5 | -0.70 | 12691895 | 5814 | 8075.00 | 2185 | 2200 | 2075 | 2465 | 1825 | 2145 | 2182.99 | 0.00 | 0 | 0 | 2215 | 2180 | 2120 | 2085 | 2025 | 2150 | 2055 | 13 | 320 | 500 | 1280 | 5 | 1 | 2677680 | 57 | 28.03 | 0.74 | 12 | 0.22 | 76.00 | 2889.00 | 4300 | 20230616 | -50.47 | 1900 | 20231130 | 12.11 | 2495 | -14.63 | 20240103 | 2015 | 5.71 | 20240124 | 4300 | -50.47 | 20230616 | 1900 | 12.11 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 131037 | 57 | 100.00 | KONEX | N | N | N | N | N | 2195 | 50 | 2 | 2.33 | 10511160 | 4812 | 6683.33 | 2185 | 2200 | 2075 | 2465 | 1825 | 2145 | 2184.36 | 0.00 | 0 | 0 | 2215 | 2180 | 2120 | 2085 | 2025 | 2150 | 2055 | 13 | 320 | 500 | 1280 | 5 | 1 | 2677680 | 59 | 28.88 | 0.76 | 12 | 0.18 | 76.00 | 2889.00 | 4300 | 20230616 | -48.95 | 1900 | 20231130 | 15.53 | 2495 | -12.02 | 20240103 | 2015 | 8.93 | 20240124 | 4300 | -48.95 | 20230616 | 1900 | 15.53 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 121116 | 57 | 100.00 | KONEX | N | N | N | N | N | 2125 | -20 | 5 | -0.93 | 5519795 | 2511 | 3487.50 | 2185 | 2200 | 2075 | 2465 | 1825 | 2145 | 2198.25 | 0.00 | 0 | 0 | 2215 | 2180 | 2120 | 2085 | 2025 | 2150 | 2055 | 13 | 320 | 500 | 1280 | 5 | 1 | 2677680 | 57 | 27.96 | 0.74 | 12 | 0.09 | 76.00 | 2889.00 | 4300 | 20230616 | -50.58 | 1900 | 20231130 | 11.84 | 2495 | -14.83 | 20240103 | 2015 | 5.46 | 20240124 | 4300 | -50.58 | 20230616 | 1900 | 11.84 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 111106 | 57 | 100.00 | KONEX | N | N | N | N | N | 2200 | 55 | 2 | 2.56 | 5504780 | 2504 | 3477.78 | 2185 | 2200 | 2075 | 2465 | 1825 | 2145 | 2198.39 | 0.00 | 0 | 0 | 2215 | 2180 | 2120 | 2085 | 2025 | 2150 | 2055 | 13 | 320 | 500 | 1280 | 5 | 1 | 2677680 | 59 | 28.95 | 0.76 | 12 | 0.09 | 76.00 | 2889.00 | 4300 | 20230616 | -48.84 | 1900 | 20231130 | 15.79 | 2495 | -11.82 | 20240103 | 2015 | 9.18 | 20240124 | 4300 | -48.84 | 20230616 | 1900 | 15.79 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 091111 | 57 | 100.00 | KONEX | N | N | N | N | N | 2185 | 40 | 2 | 1.86 | 2185 | 1 | 1.39 | 2185 | 2185 | 2185 | 2465 | 1825 | 2145 | 2185.00 | 0.00 | 0 | 0 | 2215 | 2180 | 2120 | 2085 | 2025 | 2150 | 2055 | 13 | 320 | 500 | 1280 | 5 | 1 | 2677680 | 59 | 28.75 | 0.76 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -49.19 | 1900 | 20231130 | 15.00 | 2495 | -12.42 | 20240103 | 2015 | 8.44 | 20240124 | 4300 | -49.19 | 20230616 | 1900 | 15.00 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240214 | 161103 | 57 | 100.00 | KONEX | N | N | N | N | N | 2145 | -20 | 5 | -0.92 | 152740 | 72 | 5.04 | 2155 | 2155 | 2060 | 2485 | 1845 | 2165 | 2121.39 | 0.00 | 0 | 0 | 2385 | 2275 | 2190 | 2080 | 1995 | 2232 | 2037 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 57 | 28.22 | 0.74 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -50.12 | 1900 | 20231130 | 12.89 | 2495 | -14.03 | 20240103 | 2015 | 6.45 | 20240124 | 4300 | -50.12 | 20230616 | 1900 | 12.89 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240214 | 151107 | 57 | 100.00 | KONEX | N | N | N | N | N | 2140 | -25 | 5 | -1.15 | 47635 | 23 | 1.61 | 2155 | 2155 | 2060 | 2485 | 1845 | 2165 | 2071.09 | 0.00 | 0 | 0 | 2385 | 2275 | 2190 | 2080 | 1995 | 2232 | 2037 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 57 | 28.16 | 0.74 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -50.23 | 1900 | 20231130 | 12.63 | 2495 | -14.23 | 20240103 | 2015 | 6.20 | 20240124 | 4300 | -50.23 | 20230616 | 1900 | 12.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240214 | 141101 | 57 | 100.00 | KONEX | N | N | N | N | N | 2140 | -25 | 5 | -1.15 | 47635 | 23 | 1.61 | 2155 | 2155 | 2060 | 2485 | 1845 | 2165 | 2071.09 | 0.00 | 0 | 0 | 2385 | 2275 | 2190 | 2080 | 1995 | 2232 | 2037 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 57 | 28.16 | 0.74 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -50.23 | 1900 | 20231130 | 12.63 | 2495 | -14.23 | 20240103 | 2015 | 6.20 | 20240124 | 4300 | -50.23 | 20230616 | 1900 | 12.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240214 | 131104 | 57 | 100.00 | KONEX | N | N | N | N | N | 2140 | -25 | 5 | -1.15 | 47635 | 23 | 1.61 | 2155 | 2155 | 2060 | 2485 | 1845 | 2165 | 2071.09 | 0.00 | 0 | 0 | 2385 | 2275 | 2190 | 2080 | 1995 | 2232 | 2037 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 57 | 28.16 | 0.74 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -50.23 | 1900 | 20231130 | 12.63 | 2495 | -14.23 | 20240103 | 2015 | 6.20 | 20240124 | 4300 | -50.23 | 20230616 | 1900 | 12.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240214 | 121054 | 57 | 100.00 | KONEX | N | N | N | N | N | 2140 | -25 | 5 | -1.15 | 47635 | 23 | 1.61 | 2155 | 2155 | 2060 | 2485 | 1845 | 2165 | 2071.09 | 0.00 | 0 | 0 | 2385 | 2275 | 2190 | 2080 | 1995 | 2232 | 2037 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 57 | 28.16 | 0.74 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -50.23 | 1900 | 20231130 | 12.63 | 2495 | -14.23 | 20240103 | 2015 | 6.20 | 20240124 | 4300 | -50.23 | 20230616 | 1900 | 12.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240214 | 111100 | 57 | 100.00 | KONEX | N | N | N | N | N | 2140 | -25 | 5 | -1.15 | 47635 | 23 | 1.61 | 2155 | 2155 | 2060 | 2485 | 1845 | 2165 | 2071.09 | 0.00 | 0 | 0 | 2385 | 2275 | 2190 | 2080 | 1995 | 2232 | 2037 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 57 | 28.16 | 0.74 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -50.23 | 1900 | 20231130 | 12.63 | 2495 | -14.23 | 20240103 | 2015 | 6.20 | 20240124 | 4300 | -50.23 | 20230616 | 1900 | 12.63 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240214 | 091052 | 57 | 100.00 | KONEX | N | N | N | N | N | 2155 | -10 | 5 | -0.46 | 2155 | 1 | 0.07 | 2155 | 2155 | 2155 | 2485 | 1845 | 2165 | 2155.00 | 0.00 | 0 | 0 | 2385 | 2275 | 2190 | 2080 | 1995 | 2232 | 2037 | 13 | 320 | 500 | 1290 | 5 | 1 | 2677680 | 58 | 28.36 | 0.75 | 12 | 0.00 | 76.00 | 2889.00 | 4300 | 20230616 | -49.88 | 1900 | 20231130 | 13.42 | 2495 | -13.63 | 20240103 | 2015 | 6.95 | 20240124 | 4300 | -49.88 | 20230616 | 1900 | 13.42 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240213 | 161048 | 57 | 100.00 | KONEX | N | N | N | N | N | 2165 | -20 | 5 | -0.92 | 3007165 | 1428 | 24.76 | 2300 | 2300 | 2105 | 2510 | 1860 | 2185 | 2105.86 | 0.00 | 0 | 0 | 2395 | 2290 | 2195 | 2090 | 1995 | 2242 | 2042 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 58 | 28.49 | 0.75 | 12 | 0.05 | 76.00 | 2889.00 | 4300 | 20230616 | -49.65 | 1900 | 20231130 | 13.95 | 2495 | -13.23 | 20240103 | 2015 | 7.44 | 20240124 | 4300 | -49.65 | 20230616 | 1900 | 13.95 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240213 | 151049 | 57 | 100.00 | KONEX | N | N | N | N | N | 2165 | -20 | 5 | -0.92 | 3007165 | 1428 | 24.76 | 2300 | 2300 | 2105 | 2510 | 1860 | 2185 | 2105.86 | 0.00 | 0 | 0 | 2395 | 2290 | 2195 | 2090 | 1995 | 2242 | 2042 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 58 | 28.49 | 0.75 | 12 | 0.05 | 76.00 | 2889.00 | 4300 | 20230616 | -49.65 | 1900 | 20231130 | 13.95 | 2495 | -13.23 | 20240103 | 2015 | 7.44 | 20240124 | 4300 | -49.65 | 20230616 | 1900 | 13.95 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 141058 | 57 | 100.00 | KONEX | N | N | N | N | N | 2175 | -10 | 5 | -0.46 | 3000670 | 1425 | 24.71 | 2300 | 2300 | 2105 | 2510 | 1860 | 2185 | 2105.73 | 0.00 | 0 | 0 | 2395 | 2290 | 2195 | 2090 | 1995 | 2242 | 2042 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 58 | 28.62 | 0.75 | 12 | 0.05 | 76.00 | 2889.00 | 4300 | 20230616 | -49.42 | 1900 | 20231130 | 14.47 | 2495 | -12.83 | 20240103 | 2015 | 7.94 | 20240124 | 4300 | -49.42 | 20230616 | 1900 | 14.47 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240213 | 131042 | 57 | 100.00 | KONEX | N | N | N | N | N | 2175 | -10 | 5 | -0.46 | 3000670 | 1425 | 24.71 | 2300 | 2300 | 2105 | 2510 | 1860 | 2185 | 2105.73 | 0.00 | 0 | 0 | 2395 | 2290 | 2195 | 2090 | 1995 | 2242 | 2042 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 58 | 28.62 | 0.75 | 12 | 0.05 | 76.00 | 2889.00 | 4300 | 20230616 | -49.42 | 1900 | 20231130 | 14.47 | 2495 | -12.83 | 20240103 | 2015 | 7.94 | 20240124 | 4300 | -49.42 | 20230616 | 1900 | 14.47 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240213 | 121056 | 57 | 100.00 | KONEX | N | N | N | N | N | 2175 | -10 | 5 | -0.46 | 3000670 | 1425 | 24.71 | 2300 | 2300 | 2105 | 2510 | 1860 | 2185 | 2105.73 | 0.00 | 0 | 0 | 2395 | 2290 | 2195 | 2090 | 1995 | 2242 | 2042 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 58 | 28.62 | 0.75 | 12 | 0.05 | 76.00 | 2889.00 | 4300 | 20230616 | -49.42 | 1900 | 20231130 | 14.47 | 2495 | -12.83 | 20240103 | 2015 | 7.94 | 20240124 | 4300 | -49.42 | 20230616 | 1900 | 14.47 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240213 | 111121 | 57 | 100.00 | KONEX | N | N | N | N | N | 2175 | -10 | 5 | -0.46 | 3000670 | 1425 | 24.71 | 2300 | 2300 | 2105 | 2510 | 1860 | 2185 | 2105.73 | 0.00 | 0 | 0 | 2395 | 2290 | 2195 | 2090 | 1995 | 2242 | 2042 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 58 | 28.62 | 0.75 | 12 | 0.05 | 76.00 | 2889.00 | 4300 | 20230616 | -49.42 | 1900 | 20231130 | 14.47 | 2495 | -12.83 | 20240103 | 2015 | 7.94 | 20240124 | 4300 | -49.42 | 20230616 | 1900 | 14.47 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240213 | 100942 | 57 | 100.00 | KONEX | N | N | N | N | N | 2105 | -80 | 5 | -3.66 | 491090 | 233 | 4.04 | 2300 | 2300 | 2105 | 2510 | 1860 | 2185 | 2107.68 | 0.00 | 0 | 0 | 2395 | 2290 | 2195 | 2090 | 1995 | 2242 | 2042 | 13 | 325 | 500 | 1310 | 5 | 1 | 2677680 | 56 | 27.70 | 0.73 | 12 | 0.01 | 76.00 | 2889.00 | 4300 | 20230616 | -51.05 | 1900 | 20231130 | 10.79 | 2495 | -15.63 | 20240103 | 2015 | 4.47 | 20240124 | 4300 | -51.05 | 20230616 | 1900 | 10.79 | 20231130 | 0.00 | N | 448780 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N |