41 KiB
41 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 160847 | 57 | 100.00 | KONEX | N | N | N | N | N | 6300 | -240 | 5 | -3.67 | 2124560 | 334 | 41.59 | 6540 | 6540 | 6110 | 7520 | 5560 | 6540 | 6360.96 | 0.00 | 0 | 0 | 6633 | 6586 | 6503 | 6456 | 6373 | 6605 | 6475 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1703 | -60.00 | 8.31 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -9.87 | 5050 | 20231221 | 24.75 | 6990 | -9.87 | 20240130 | 5300 | 18.87 | 20240102 | 6990 | -9.87 | 20240130 | 5050 | 24.75 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 150849 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | -50 | 5 | -0.76 | 1664660 | 261 | 32.50 | 6540 | 6540 | 6110 | 7520 | 5560 | 6540 | 6378.01 | 0.00 | 0 | 0 | 6633 | 6586 | 6503 | 6456 | 6373 | 6605 | 6475 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1754 | -61.81 | 8.56 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.15 | 5050 | 20231221 | 28.51 | 6990 | -7.15 | 20240130 | 5300 | 22.45 | 20240102 | 6990 | -7.15 | 20240130 | 5050 | 28.51 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 140850 | 57 | 100.00 | KONEX | N | N | N | N | N | 6510 | -30 | 5 | -0.46 | 1391870 | 219 | 27.27 | 6540 | 6540 | 6110 | 7520 | 5560 | 6540 | 6355.57 | 0.00 | 0 | 0 | 6633 | 6586 | 6503 | 6456 | 6373 | 6605 | 6475 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1759 | -62.00 | 8.59 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.87 | 5050 | 20231221 | 28.91 | 6990 | -6.87 | 20240130 | 5300 | 22.83 | 20240102 | 6990 | -6.87 | 20240130 | 5050 | 28.91 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 130848 | 57 | 100.00 | KONEX | N | N | N | N | N | 6510 | -30 | 5 | -0.46 | 1391870 | 219 | 27.27 | 6540 | 6540 | 6110 | 7520 | 5560 | 6540 | 6355.57 | 0.00 | 0 | 0 | 6633 | 6586 | 6503 | 6456 | 6373 | 6605 | 6475 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1759 | -62.00 | 8.59 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.87 | 5050 | 20231221 | 28.91 | 6990 | -6.87 | 20240130 | 5300 | 22.83 | 20240102 | 6990 | -6.87 | 20240130 | 5050 | 28.91 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 120849 | 57 | 100.00 | KONEX | N | N | N | N | N | 6520 | -20 | 5 | -0.31 | 1196570 | 189 | 23.54 | 6540 | 6540 | 6110 | 7520 | 5560 | 6540 | 6331.06 | 0.00 | 0 | 0 | 6633 | 6586 | 6503 | 6456 | 6373 | 6605 | 6475 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1762 | -62.10 | 8.60 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.72 | 5050 | 20231221 | 29.11 | 6990 | -6.72 | 20240130 | 5300 | 23.02 | 20240102 | 6990 | -6.72 | 20240130 | 5050 | 29.11 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 110850 | 57 | 100.00 | KONEX | N | N | N | N | N | 6520 | -20 | 5 | -0.31 | 1196570 | 189 | 23.54 | 6540 | 6540 | 6110 | 7520 | 5560 | 6540 | 6331.06 | 0.00 | 0 | 0 | 6633 | 6586 | 6503 | 6456 | 6373 | 6605 | 6475 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1762 | -62.10 | 8.60 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.72 | 5050 | 20231221 | 29.11 | 6990 | -6.72 | 20240130 | 5300 | 23.02 | 20240102 | 6990 | -6.72 | 20240130 | 5050 | 29.11 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 100851 | 57 | 100.00 | KONEX | N | N | N | N | N | 6540 | 0 | 3 | 0.00 | 6540 | 1 | 0.12 | 6540 | 6540 | 6540 | 7520 | 5560 | 6540 | 6540.00 | 0.00 | 0 | 0 | 6633 | 6586 | 6503 | 6456 | 6373 | 6605 | 6475 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1767 | -62.29 | 8.63 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.44 | 5050 | 20231221 | 29.50 | 6990 | -6.44 | 20240130 | 5300 | 23.40 | 20240102 | 6990 | -6.44 | 20240130 | 5050 | 29.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 090848 | 57 | 100.00 | KONEX | N | N | N | N | N | 6540 | 0 | 3 | 0.00 | 6540 | 1 | 0.12 | 6540 | 6540 | 6540 | 7520 | 5560 | 6540 | 6540.00 | 0.00 | 0 | 0 | 6633 | 6586 | 6503 | 6456 | 6373 | 6605 | 6475 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1767 | -62.29 | 8.63 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.44 | 5050 | 20231221 | 29.50 | 6990 | -6.44 | 20240130 | 5300 | 23.40 | 20240102 | 6990 | -6.44 | 20240130 | 5050 | 29.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 160759 | 57 | 100.00 | KONEX | N | N | N | N | N | 6540 | -10 | 5 | -0.15 | 5255710 | 803 | 23.96 | 6540 | 6550 | 6420 | 7530 | 5570 | 6550 | 6545.09 | 0.00 | 0 | 0 | 6690 | 6620 | 6510 | 6440 | 6330 | 6565 | 6385 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1767 | -62.29 | 8.63 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.44 | 5050 | 20231221 | 29.50 | 6990 | -6.44 | 20240130 | 5300 | 23.40 | 20240102 | 6990 | -6.44 | 20240130 | 5050 | 29.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 150759 | 57 | 100.00 | KONEX | N | N | N | N | N | 6540 | -10 | 5 | -0.15 | 5255710 | 803 | 23.96 | 6540 | 6550 | 6420 | 7530 | 5570 | 6550 | 6545.09 | 0.00 | 0 | 0 | 6690 | 6620 | 6510 | 6440 | 6330 | 6565 | 6385 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1767 | -62.29 | 8.63 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.44 | 5050 | 20231221 | 29.50 | 6990 | -6.44 | 20240130 | 5300 | 23.40 | 20240102 | 6990 | -6.44 | 20240130 | 5050 | 29.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 140848 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 5242750 | 801 | 23.90 | 6540 | 6550 | 6540 | 7530 | 5570 | 6550 | 6545.26 | 0.00 | 0 | 0 | 6690 | 6620 | 6510 | 6440 | 6330 | 6565 | 6385 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 130847 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 4909200 | 750 | 22.38 | 6540 | 6550 | 6540 | 7530 | 5570 | 6550 | 6545.60 | 0.00 | 0 | 0 | 6690 | 6620 | 6510 | 6440 | 6330 | 6565 | 6385 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 120851 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 4909200 | 750 | 22.38 | 6540 | 6550 | 6540 | 7530 | 5570 | 6550 | 6545.60 | 0.00 | 0 | 0 | 6690 | 6620 | 6510 | 6440 | 6330 | 6565 | 6385 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 110818 | 57 | 100.00 | KONEX | N | N | N | N | N | 6540 | -10 | 5 | -0.15 | 6540 | 1 | 0.03 | 6540 | 6540 | 6540 | 7530 | 5570 | 6550 | 6540.00 | 0.00 | 0 | 0 | 6690 | 6620 | 6510 | 6440 | 6330 | 6565 | 6385 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1767 | -62.29 | 8.63 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.44 | 5050 | 20231221 | 29.50 | 6990 | -6.44 | 20240130 | 5300 | 23.40 | 20240102 | 6990 | -6.44 | 20240130 | 5050 | 29.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 100846 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7530 | 5570 | 6550 | 0.00 | 0.00 | 0 | 0 | 6690 | 6620 | 6510 | 6440 | 6330 | 6565 | 6385 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 090850 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7530 | 5570 | 6550 | 0.00 | 0.00 | 0 | 0 | 6690 | 6620 | 6510 | 6440 | 6330 | 6565 | 6385 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 160848 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | -30 | 5 | -0.46 | 21492190 | 3351 | 65.11 | 6580 | 6580 | 6400 | 7560 | 5600 | 6580 | 6413.66 | 0.00 | 0 | 0 | 6713 | 6646 | 6523 | 6456 | 6333 | 6585 | 6395 | 135 | 980 | 500 | 4470 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 150849 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | -30 | 5 | -0.46 | 20837190 | 3251 | 63.16 | 6580 | 6580 | 6400 | 7560 | 5600 | 6580 | 6409.47 | 0.00 | 0 | 0 | 6713 | 6646 | 6523 | 6456 | 6333 | 6585 | 6395 | 135 | 980 | 500 | 4470 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 140845 | 57 | 100.00 | KONEX | N | N | N | N | N | 6440 | -140 | 5 | -2.13 | 16021570 | 2502 | 48.61 | 6580 | 6580 | 6400 | 7560 | 5600 | 6580 | 6403.51 | 0.00 | 0 | 0 | 6713 | 6646 | 6523 | 6456 | 6333 | 6585 | 6395 | 135 | 980 | 500 | 4470 | 10 | 1 | 27025220 | 1740 | -61.33 | 8.50 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -7.87 | 5050 | 20231221 | 27.52 | 6990 | -7.87 | 20240130 | 5300 | 21.51 | 20240102 | 6990 | -7.87 | 20240130 | 5050 | 27.52 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 130807 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | -90 | 5 | -1.37 | 14538880 | 2271 | 44.12 | 6580 | 6580 | 6400 | 7560 | 5600 | 6580 | 6401.97 | 0.00 | 0 | 0 | 6713 | 6646 | 6523 | 6456 | 6333 | 6585 | 6395 | 135 | 980 | 500 | 4470 | 10 | 1 | 27025220 | 1754 | -61.81 | 8.56 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -7.15 | 5050 | 20231221 | 28.51 | 6990 | -7.15 | 20240130 | 5300 | 22.45 | 20240102 | 6990 | -7.15 | 20240130 | 5050 | 28.51 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 120849 | 57 | 100.00 | KONEX | N | N | N | N | N | 6420 | -160 | 5 | -2.43 | 14442510 | 2256 | 43.83 | 6580 | 6580 | 6400 | 7560 | 5600 | 6580 | 6401.82 | 0.00 | 0 | 0 | 6713 | 6646 | 6523 | 6456 | 6333 | 6585 | 6395 | 135 | 980 | 500 | 4470 | 10 | 1 | 27025220 | 1735 | -61.14 | 8.47 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -8.15 | 5050 | 20231221 | 27.13 | 6990 | -8.15 | 20240130 | 5300 | 21.13 | 20240102 | 6990 | -8.15 | 20240130 | 5050 | 27.13 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 110848 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | -30 | 5 | -0.46 | 7687120 | 1201 | 23.33 | 6580 | 6580 | 6400 | 7560 | 5600 | 6580 | 6400.60 | 0.00 | 0 | 0 | 6713 | 6646 | 6523 | 6456 | 6333 | 6585 | 6395 | 135 | 980 | 500 | 4470 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 100843 | 57 | 100.00 | KONEX | N | N | N | N | N | 6560 | -20 | 5 | -0.30 | 7040570 | 1100 | 21.37 | 6580 | 6580 | 6400 | 7560 | 5600 | 6580 | 6400.52 | 0.00 | 0 | 0 | 6713 | 6646 | 6523 | 6456 | 6333 | 6585 | 6395 | 135 | 980 | 500 | 4470 | 10 | 1 | 27025220 | 1773 | -62.48 | 8.65 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.15 | 5050 | 20231221 | 29.90 | 6990 | -6.15 | 20240130 | 5300 | 23.77 | 20240102 | 6990 | -6.15 | 20240130 | 5050 | 29.90 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 090848 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 0 | 3 | 0.00 | 6580 | 1 | 0.02 | 6580 | 6580 | 6580 | 7560 | 5600 | 6580 | 6580.00 | 0.00 | 0 | 0 | 6713 | 6646 | 6523 | 6456 | 6333 | 6585 | 6395 | 135 | 980 | 500 | 4470 | 10 | 1 | 27025220 | 1778 | -62.67 | 8.68 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.87 | 5050 | 20231221 | 30.30 | 6990 | -5.87 | 20240130 | 5300 | 24.15 | 20240102 | 6990 | -5.87 | 20240130 | 5050 | 30.30 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 160844 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 110 | 2 | 1.70 | 33550850 | 5147 | 113.62 | 6590 | 6590 | 6400 | 7440 | 5500 | 6470 | 6518.53 | 0.00 | 0 | 0 | 6623 | 6546 | 6423 | 6346 | 6223 | 6485 | 6285 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1778 | -62.67 | 8.68 | 12 | 0.02 | -105.00 | 758.00 | 6990 | 20240130 | -5.87 | 5050 | 20231221 | 30.30 | 6990 | -5.87 | 20240130 | 5300 | 24.15 | 20240102 | 6990 | -5.87 | 20240130 | 5050 | 30.30 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240226 | 150839 | 57 | 100.00 | KONEX | N | N | N | N | N | 6580 | 110 | 2 | 1.70 | 33550850 | 5147 | 113.62 | 6590 | 6590 | 6400 | 7440 | 5500 | 6470 | 6518.53 | 0.00 | 0 | 0 | 6623 | 6546 | 6423 | 6346 | 6223 | 6485 | 6285 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1778 | -62.67 | 8.68 | 12 | 0.02 | -105.00 | 758.00 | 6990 | 20240130 | -5.87 | 5050 | 20231221 | 30.30 | 6990 | -5.87 | 20240130 | 5300 | 24.15 | 20240102 | 6990 | -5.87 | 20240130 | 5050 | 30.30 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 140842 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 120 | 2 | 1.85 | 32516270 | 4990 | 110.15 | 6590 | 6590 | 6400 | 7440 | 5500 | 6470 | 6516.29 | 0.00 | 0 | 0 | 6623 | 6546 | 6423 | 6346 | 6223 | 6485 | 6285 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1781 | -62.76 | 8.69 | 12 | 0.02 | -105.00 | 758.00 | 6990 | 20240130 | -5.72 | 5050 | 20231221 | 30.50 | 6990 | -5.72 | 20240130 | 5300 | 24.34 | 20240102 | 6990 | -5.72 | 20240130 | 5050 | 30.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 130836 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 30 | 2 | 0.46 | 30467410 | 4679 | 103.29 | 6590 | 6590 | 6400 | 7440 | 5500 | 6470 | 6511.52 | 0.00 | 0 | 0 | 6623 | 6546 | 6423 | 6346 | 6223 | 6485 | 6285 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.02 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 120835 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -70 | 5 | -1.08 | 25443210 | 3901 | 86.11 | 6590 | 6590 | 6400 | 7440 | 5500 | 6470 | 6522.23 | 0.00 | 0 | 0 | 6623 | 6546 | 6423 | 6346 | 6223 | 6485 | 6285 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1730 | -60.95 | 8.44 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -8.44 | 5050 | 20231221 | 26.73 | 6990 | -8.44 | 20240130 | 5300 | 20.75 | 20240102 | 6990 | -8.44 | 20240130 | 5050 | 26.73 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 110836 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 30 | 2 | 0.46 | 17131580 | 2622 | 57.88 | 6590 | 6590 | 6470 | 7440 | 5500 | 6470 | 6533.78 | 0.00 | 0 | 0 | 6623 | 6546 | 6423 | 6346 | 6223 | 6485 | 6285 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 100832 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 120 | 2 | 1.85 | 14849990 | 2271 | 50.13 | 6590 | 6590 | 6470 | 7440 | 5500 | 6470 | 6538.97 | 0.00 | 0 | 0 | 6623 | 6546 | 6423 | 6346 | 6223 | 6485 | 6285 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1781 | -62.76 | 8.69 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -5.72 | 5050 | 20231221 | 30.50 | 6990 | -5.72 | 20240130 | 5300 | 24.34 | 20240102 | 6990 | -5.72 | 20240130 | 5050 | 30.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 090832 | 57 | 100.00 | KONEX | N | N | N | N | N | 6540 | 70 | 2 | 1.08 | 7331390 | 1121 | 24.75 | 6590 | 6590 | 6540 | 7440 | 5500 | 6470 | 6540.04 | 0.00 | 0 | 0 | 6623 | 6546 | 6423 | 6346 | 6223 | 6485 | 6285 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1767 | -62.29 | 8.63 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.44 | 5050 | 20231221 | 29.50 | 6990 | -6.44 | 20240130 | 5300 | 23.40 | 20240102 | 6990 | -6.44 | 20240130 | 5050 | 29.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 160833 | 57 | 100.00 | KONEX | N | N | N | N | N | 6470 | -60 | 5 | -0.92 | 29157440 | 4530 | 939.83 | 6500 | 6500 | 6300 | 7500 | 5560 | 6530 | 6436.52 | 0.00 | 0 | 0 | 6630 | 6580 | 6540 | 6490 | 6450 | 6560 | 6470 | 135 | 970 | 500 | 4440 | 10 | 1 | 27025220 | 1749 | -61.62 | 8.54 | 12 | 0.02 | -105.00 | 758.00 | 6990 | 20240130 | -7.44 | 5050 | 20231221 | 28.12 | 6990 | -7.44 | 20240130 | 5300 | 22.08 | 20240102 | 6990 | -7.44 | 20240130 | 5050 | 28.12 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 150828 | 57 | 100.00 | KONEX | N | N | N | N | N | 6300 | -230 | 5 | -3.52 | 18742700 | 2920 | 605.81 | 6500 | 6500 | 6300 | 7500 | 5560 | 6530 | 6418.73 | 0.00 | 0 | 0 | 6630 | 6580 | 6540 | 6490 | 6450 | 6560 | 6470 | 135 | 970 | 500 | 4440 | 10 | 1 | 27025220 | 1703 | -60.00 | 8.31 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -9.87 | 5050 | 20231221 | 24.75 | 6990 | -9.87 | 20240130 | 5300 | 18.87 | 20240102 | 6990 | -9.87 | 20240130 | 5050 | 24.75 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 140828 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | -40 | 5 | -0.61 | 8108520 | 1248 | 258.92 | 6500 | 6500 | 6490 | 7500 | 5560 | 6530 | 6497.21 | 0.00 | 0 | 0 | 6630 | 6580 | 6540 | 6490 | 6450 | 6560 | 6470 | 135 | 970 | 500 | 4440 | 10 | 1 | 27025220 | 1754 | -61.81 | 8.56 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.15 | 5050 | 20231221 | 28.51 | 6990 | -7.15 | 20240130 | 5300 | 22.45 | 20240102 | 6990 | -7.15 | 20240130 | 5050 | 28.51 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 130825 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | -40 | 5 | -0.61 | 7784020 | 1198 | 248.55 | 6500 | 6500 | 6490 | 7500 | 5560 | 6530 | 6497.51 | 0.00 | 0 | 0 | 6630 | 6580 | 6540 | 6490 | 6450 | 6560 | 6470 | 135 | 970 | 500 | 4440 | 10 | 1 | 27025220 | 1754 | -61.81 | 8.56 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.15 | 5050 | 20231221 | 28.51 | 6990 | -7.15 | 20240130 | 5300 | 22.45 | 20240102 | 6990 | -7.15 | 20240130 | 5050 | 28.51 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 120828 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | -40 | 5 | -0.61 | 7784020 | 1198 | 248.55 | 6500 | 6500 | 6490 | 7500 | 5560 | 6530 | 6497.51 | 0.00 | 0 | 0 | 6630 | 6580 | 6540 | 6490 | 6450 | 6560 | 6470 | 135 | 970 | 500 | 4440 | 10 | 1 | 27025220 | 1754 | -61.81 | 8.56 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.15 | 5050 | 20231221 | 28.51 | 6990 | -7.15 | 20240130 | 5300 | 22.45 | 20240102 | 6990 | -7.15 | 20240130 | 5050 | 28.51 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 110821 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | -40 | 5 | -0.61 | 7784020 | 1198 | 248.55 | 6500 | 6500 | 6490 | 7500 | 5560 | 6530 | 6497.51 | 0.00 | 0 | 0 | 6630 | 6580 | 6540 | 6490 | 6450 | 6560 | 6470 | 135 | 970 | 500 | 4440 | 10 | 1 | 27025220 | 1754 | -61.81 | 8.56 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.15 | 5050 | 20231221 | 28.51 | 6990 | -7.15 | 20240130 | 5300 | 22.45 | 20240102 | 6990 | -7.15 | 20240130 | 5050 | 28.51 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 100823 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | -40 | 5 | -0.61 | 6557410 | 1009 | 209.34 | 6500 | 6500 | 6490 | 7500 | 5560 | 6530 | 6498.92 | 0.00 | 0 | 0 | 6630 | 6580 | 6540 | 6490 | 6450 | 6560 | 6470 | 135 | 970 | 500 | 4440 | 10 | 1 | 27025220 | 1754 | -61.81 | 8.56 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.15 | 5050 | 20231221 | 28.51 | 6990 | -7.15 | 20240130 | 5300 | 22.45 | 20240102 | 6990 | -7.15 | 20240130 | 5050 | 28.51 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 090826 | 57 | 100.00 | KONEX | N | N | N | N | N | 6530 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7500 | 5560 | 6530 | 0.00 | 0.00 | 0 | 0 | 6630 | 6580 | 6540 | 6490 | 6450 | 6560 | 6470 | 135 | 970 | 500 | 4440 | 10 | 1 | 27025220 | 1765 | -62.19 | 8.61 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.58 | 5050 | 20231221 | 29.31 | 6990 | -6.58 | 20240130 | 5300 | 23.21 | 20240102 | 6990 | -6.58 | 20240130 | 5050 | 29.31 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 160815 | 57 | 100.00 | KONEX | N | N | N | N | N | 6530 | -10 | 5 | -0.15 | 3134340 | 482 | 159.60 | 6590 | 6590 | 6500 | 7520 | 5560 | 6540 | 6502.78 | 0.00 | 0 | 0 | 6580 | 6560 | 6530 | 6510 | 6480 | 6545 | 6495 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1765 | -62.19 | 8.61 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.58 | 5050 | 20231221 | 29.31 | 6990 | -6.58 | 20240130 | 5300 | 23.21 | 20240102 | 6990 | -6.58 | 20240130 | 5050 | 29.31 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240222 | 150823 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 10 | 2 | 0.15 | 2873140 | 442 | 146.36 | 6590 | 6590 | 6500 | 7520 | 5560 | 6540 | 6500.32 | 0.00 | 0 | 0 | 6580 | 6560 | 6530 | 6510 | 6480 | 6545 | 6495 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240222 | 140821 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 10 | 2 | 0.15 | 2873140 | 442 | 146.36 | 6590 | 6590 | 6500 | 7520 | 5560 | 6540 | 6500.32 | 0.00 | 0 | 0 | 6580 | 6560 | 6530 | 6510 | 6480 | 6545 | 6495 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240222 | 130808 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 10 | 2 | 0.15 | 2873140 | 442 | 146.36 | 6590 | 6590 | 6500 | 7520 | 5560 | 6540 | 6500.32 | 0.00 | 0 | 0 | 6580 | 6560 | 6530 | 6510 | 6480 | 6545 | 6495 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240222 | 120819 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -40 | 5 | -0.61 | 2866590 | 441 | 146.03 | 6590 | 6590 | 6500 | 7520 | 5560 | 6540 | 6500.20 | 0.00 | 0 | 0 | 6580 | 6560 | 6530 | 6510 | 6480 | 6545 | 6495 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240222 | 110816 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -40 | 5 | -0.61 | 279590 | 43 | 14.24 | 6590 | 6590 | 6500 | 7520 | 5560 | 6540 | 6502.09 | 0.00 | 0 | 0 | 6580 | 6560 | 6530 | 6510 | 6480 | 6545 | 6495 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240222 | 100808 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -40 | 5 | -0.61 | 279590 | 43 | 14.24 | 6590 | 6590 | 6500 | 7520 | 5560 | 6540 | 6502.09 | 0.00 | 0 | 0 | 6580 | 6560 | 6530 | 6510 | 6480 | 6545 | 6495 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 090823 | 57 | 100.00 | KONEX | N | N | N | N | N | 6540 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7520 | 5560 | 6540 | 0.00 | 0.00 | 0 | 0 | 6580 | 6560 | 6530 | 6510 | 6480 | 6545 | 6495 | 135 | 980 | 500 | 4440 | 10 | 1 | 27025220 | 1767 | -62.29 | 8.63 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.44 | 5050 | 20231221 | 29.50 | 6990 | -6.44 | 20240130 | 5300 | 23.40 | 20240102 | 6990 | -6.44 | 20240130 | 5050 | 29.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 160816 | 57 | 100.00 | KONEX | N | N | N | N | N | 6540 | -10 | 5 | -0.15 | 1963090 | 302 | 18.83 | 6550 | 6550 | 6500 | 7530 | 5570 | 6550 | 6500.30 | 0.00 | 0 | 0 | 6743 | 6646 | 6523 | 6426 | 6303 | 6585 | 6365 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1767 | -62.29 | 8.63 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.44 | 5050 | 20231221 | 29.50 | 6990 | -6.44 | 20240130 | 5300 | 23.40 | 20240102 | 6990 | -6.44 | 20240130 | 5050 | 29.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 150808 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -50 | 5 | -0.76 | 656550 | 101 | 6.30 | 6550 | 6550 | 6500 | 7530 | 5570 | 6550 | 6500.50 | 0.00 | 0 | 0 | 6743 | 6646 | 6523 | 6426 | 6303 | 6585 | 6365 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 140807 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -50 | 5 | -0.76 | 656550 | 101 | 6.30 | 6550 | 6550 | 6500 | 7530 | 5570 | 6550 | 6500.50 | 0.00 | 0 | 0 | 6743 | 6646 | 6523 | 6426 | 6303 | 6585 | 6365 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 130807 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 6550 | 1 | 0.06 | 6550 | 6550 | 6550 | 7530 | 5570 | 6550 | 6550.00 | 0.00 | 0 | 0 | 6743 | 6646 | 6523 | 6426 | 6303 | 6585 | 6365 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 120808 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 6550 | 1 | 0.06 | 6550 | 6550 | 6550 | 7530 | 5570 | 6550 | 6550.00 | 0.00 | 0 | 0 | 6743 | 6646 | 6523 | 6426 | 6303 | 6585 | 6365 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 110815 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 6550 | 1 | 0.06 | 6550 | 6550 | 6550 | 7530 | 5570 | 6550 | 6550.00 | 0.00 | 0 | 0 | 6743 | 6646 | 6523 | 6426 | 6303 | 6585 | 6365 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 100808 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 6550 | 1 | 0.06 | 6550 | 6550 | 6550 | 7530 | 5570 | 6550 | 6550.00 | 0.00 | 0 | 0 | 6743 | 6646 | 6523 | 6426 | 6303 | 6585 | 6365 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 090806 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7530 | 5570 | 6550 | 0.00 | 0.00 | 0 | 0 | 6743 | 6646 | 6523 | 6426 | 6303 | 6585 | 6365 | 135 | 980 | 500 | 4450 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 160800 | 57 | 100.00 | KONEX | N | N | N | N | N | 6550 | 80 | 2 | 1.24 | 10413460 | 1604 | 94.97 | 6620 | 6620 | 6400 | 7440 | 5500 | 6470 | 6492.18 | 0.00 | 0 | 0 | 6616 | 6542 | 6426 | 6352 | 6236 | 6485 | 6295 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1770 | -62.38 | 8.64 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -6.29 | 5050 | 20231221 | 29.70 | 6990 | -6.29 | 20240130 | 5300 | 23.58 | 20240102 | 6990 | -6.29 | 20240130 | 5050 | 29.70 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240220 | 150802 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -70 | 5 | -1.08 | 10406910 | 1603 | 94.91 | 6620 | 6620 | 6400 | 7440 | 5500 | 6470 | 6492.15 | 0.00 | 0 | 0 | 6616 | 6542 | 6426 | 6352 | 6236 | 6485 | 6295 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1730 | -60.95 | 8.44 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -8.44 | 5050 | 20231221 | 26.73 | 6990 | -8.44 | 20240130 | 5300 | 20.75 | 20240102 | 6990 | -8.44 | 20240130 | 5050 | 26.73 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240220 | 140759 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 130 | 2 | 2.01 | 7018960 | 1076 | 63.71 | 6620 | 6620 | 6400 | 7440 | 5500 | 6470 | 6523.20 | 0.00 | 0 | 0 | 6616 | 6542 | 6426 | 6352 | 6236 | 6485 | 6295 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1784 | -62.86 | 8.71 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.58 | 5050 | 20231221 | 30.69 | 6990 | -5.58 | 20240130 | 5300 | 24.53 | 20240102 | 6990 | -5.58 | 20240130 | 5050 | 30.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240220 | 130803 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 130 | 2 | 2.01 | 7018960 | 1076 | 63.71 | 6620 | 6620 | 6400 | 7440 | 5500 | 6470 | 6523.20 | 0.00 | 0 | 0 | 6616 | 6542 | 6426 | 6352 | 6236 | 6485 | 6295 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1784 | -62.86 | 8.71 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.58 | 5050 | 20231221 | 30.69 | 6990 | -5.58 | 20240130 | 5300 | 24.53 | 20240102 | 6990 | -5.58 | 20240130 | 5050 | 30.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240220 | 120758 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 130 | 2 | 2.01 | 7018960 | 1076 | 63.71 | 6620 | 6620 | 6400 | 7440 | 5500 | 6470 | 6523.20 | 0.00 | 0 | 0 | 6616 | 6542 | 6426 | 6352 | 6236 | 6485 | 6295 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1784 | -62.86 | 8.71 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.58 | 5050 | 20231221 | 30.69 | 6990 | -5.58 | 20240130 | 5300 | 24.53 | 20240102 | 6990 | -5.58 | 20240130 | 5050 | 30.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240220 | 110759 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 130 | 2 | 2.01 | 7018960 | 1076 | 63.71 | 6620 | 6620 | 6400 | 7440 | 5500 | 6470 | 6523.20 | 0.00 | 0 | 0 | 6616 | 6542 | 6426 | 6352 | 6236 | 6485 | 6295 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1784 | -62.86 | 8.71 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.58 | 5050 | 20231221 | 30.69 | 6990 | -5.58 | 20240130 | 5300 | 24.53 | 20240102 | 6990 | -5.58 | 20240130 | 5050 | 30.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240220 | 100751 | 57 | 100.00 | KONEX | N | N | N | N | N | 6620 | 150 | 2 | 2.32 | 6620 | 1 | 0.06 | 6620 | 6620 | 6620 | 7440 | 5500 | 6470 | 6620.00 | 0.00 | 0 | 0 | 6616 | 6542 | 6426 | 6352 | 6236 | 6485 | 6295 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1789 | -63.05 | 8.73 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.29 | 5050 | 20231221 | 31.09 | 6990 | -5.29 | 20240130 | 5300 | 24.91 | 20240102 | 6990 | -5.29 | 20240130 | 5050 | 31.09 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240220 | 090807 | 57 | 100.00 | KONEX | N | N | N | N | N | 6620 | 150 | 2 | 2.32 | 6620 | 1 | 0.06 | 6620 | 6620 | 6620 | 7440 | 5500 | 6470 | 6620.00 | 0.00 | 0 | 0 | 6616 | 6542 | 6426 | 6352 | 6236 | 6485 | 6295 | 135 | 970 | 500 | 4390 | 10 | 1 | 27025220 | 1789 | -63.05 | 8.73 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.29 | 5050 | 20231221 | 31.09 | 6990 | -5.29 | 20240130 | 5300 | 24.91 | 20240102 | 6990 | -5.29 | 20240130 | 5050 | 31.09 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 160801 | 57 | 100.00 | KONEX | N | N | N | N | N | 6470 | 40 | 2 | 0.62 | 10732710 | 1689 | 59.24 | 6500 | 6500 | 6310 | 7390 | 5470 | 6430 | 6354.48 | 0.00 | 0 | 0 | 6663 | 6546 | 6473 | 6356 | 6283 | 6510 | 6320 | 135 | 960 | 500 | 4370 | 10 | 1 | 27025220 | 1749 | -61.62 | 8.54 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -7.44 | 5050 | 20231221 | 28.12 | 6990 | -7.44 | 20240130 | 5300 | 22.08 | 20240102 | 6990 | -7.44 | 20240130 | 5050 | 28.12 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 150806 | 57 | 100.00 | KONEX | N | N | N | N | N | 6350 | -80 | 5 | -1.24 | 10091240 | 1588 | 55.70 | 6500 | 6500 | 6310 | 7390 | 5470 | 6430 | 6354.69 | 0.00 | 0 | 0 | 6663 | 6546 | 6473 | 6356 | 6283 | 6510 | 6320 | 135 | 960 | 500 | 4370 | 10 | 1 | 27025220 | 1716 | -60.48 | 8.38 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -9.16 | 5050 | 20231221 | 25.74 | 6990 | -9.16 | 20240130 | 5300 | 19.81 | 20240102 | 6990 | -9.16 | 20240130 | 5050 | 25.74 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 140805 | 57 | 100.00 | KONEX | N | N | N | N | N | 6480 | 50 | 2 | 0.78 | 3138240 | 488 | 17.12 | 6500 | 6500 | 6400 | 7390 | 5470 | 6430 | 6430.82 | 0.00 | 0 | 0 | 6663 | 6546 | 6473 | 6356 | 6283 | 6510 | 6320 | 135 | 960 | 500 | 4370 | 10 | 1 | 27025220 | 1751 | -61.71 | 8.55 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.30 | 5050 | 20231221 | 28.32 | 6990 | -7.30 | 20240130 | 5300 | 22.26 | 20240102 | 6990 | -7.30 | 20240130 | 5050 | 28.32 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 130804 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -30 | 5 | -0.47 | 3131760 | 487 | 17.08 | 6500 | 6500 | 6400 | 7390 | 5470 | 6430 | 6430.72 | 0.00 | 0 | 0 | 6663 | 6546 | 6473 | 6356 | 6283 | 6510 | 6320 | 135 | 960 | 500 | 4370 | 10 | 1 | 27025220 | 1730 | -60.95 | 8.44 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -8.44 | 5050 | 20231221 | 26.73 | 6990 | -8.44 | 20240130 | 5300 | 20.75 | 20240102 | 6990 | -8.44 | 20240130 | 5050 | 26.73 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 120803 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -30 | 5 | -0.47 | 1851760 | 287 | 10.07 | 6500 | 6500 | 6400 | 7390 | 5470 | 6430 | 6452.13 | 0.00 | 0 | 0 | 6663 | 6546 | 6473 | 6356 | 6283 | 6510 | 6320 | 135 | 960 | 500 | 4370 | 10 | 1 | 27025220 | 1730 | -60.95 | 8.44 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -8.44 | 5050 | 20231221 | 26.73 | 6990 | -8.44 | 20240130 | 5300 | 20.75 | 20240102 | 6990 | -8.44 | 20240130 | 5050 | 26.73 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 110802 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | 60 | 2 | 0.93 | 466400 | 72 | 2.53 | 6500 | 6500 | 6400 | 7390 | 5470 | 6430 | 6477.78 | 0.00 | 0 | 0 | 6663 | 6546 | 6473 | 6356 | 6283 | 6510 | 6320 | 135 | 960 | 500 | 4370 | 10 | 1 | 27025220 | 1754 | -61.81 | 8.56 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.15 | 5050 | 20231221 | 28.51 | 6990 | -7.15 | 20240130 | 5300 | 22.45 | 20240102 | 6990 | -7.15 | 20240130 | 5050 | 28.51 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 100756 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 70 | 2 | 1.09 | 77000 | 12 | 0.42 | 6500 | 6500 | 6400 | 7390 | 5470 | 6430 | 6416.67 | 0.00 | 0 | 0 | 6663 | 6546 | 6473 | 6356 | 6283 | 6510 | 6320 | 135 | 960 | 500 | 4370 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 090757 | 57 | 100.00 | KONEX | N | N | N | N | N | 6430 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7390 | 5470 | 6430 | 0.00 | 0.00 | 0 | 0 | 6663 | 6546 | 6473 | 6356 | 6283 | 6510 | 6320 | 135 | 960 | 500 | 4370 | 10 | 1 | 27025220 | 1738 | -61.24 | 8.48 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -8.01 | 5050 | 20231221 | 27.33 | 6990 | -8.01 | 20240130 | 5300 | 21.32 | 20240102 | 6990 | -8.01 | 20240130 | 5050 | 27.33 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 160754 | 57 | 100.00 | KONEX | N | N | N | N | N | 6430 | -60 | 5 | -0.92 | 18298010 | 2851 | 41.35 | 6590 | 6590 | 6400 | 7460 | 5520 | 6490 | 6418.10 | 0.00 | 0 | 0 | 6690 | 6590 | 6540 | 6440 | 6390 | 6565 | 6415 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1738 | -61.24 | 8.48 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -8.01 | 5050 | 20231221 | 27.33 | 6990 | -8.01 | 20240130 | 5300 | 21.32 | 20240102 | 6990 | -8.01 | 20240130 | 5050 | 27.33 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240216 | 150800 | 57 | 100.00 | KONEX | N | N | N | N | N | 6450 | -40 | 5 | -0.62 | 17976510 | 2801 | 40.62 | 6590 | 6590 | 6400 | 7460 | 5520 | 6490 | 6417.89 | 0.00 | 0 | 0 | 6690 | 6590 | 6540 | 6440 | 6390 | 6565 | 6415 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1743 | -61.43 | 8.51 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -7.73 | 5050 | 20231221 | 27.72 | 6990 | -7.73 | 20240130 | 5300 | 21.70 | 20240102 | 6990 | -7.73 | 20240130 | 5050 | 27.72 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240216 | 140803 | 57 | 100.00 | KONEX | N | N | N | N | N | 6450 | -40 | 5 | -0.62 | 12842240 | 1999 | 28.99 | 6590 | 6590 | 6400 | 7460 | 5520 | 6490 | 6424.33 | 0.00 | 0 | 0 | 6690 | 6590 | 6540 | 6440 | 6390 | 6565 | 6415 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1743 | -61.43 | 8.51 | 12 | 0.01 | -105.00 | 758.00 | 6990 | 20240130 | -7.73 | 5050 | 20231221 | 27.72 | 6990 | -7.73 | 20240130 | 5300 | 21.70 | 20240102 | 6990 | -7.73 | 20240130 | 5050 | 27.72 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240216 | 130754 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -90 | 5 | -1.39 | 6865140 | 1071 | 15.53 | 6590 | 6590 | 6400 | 7460 | 5520 | 6490 | 6410.03 | 0.00 | 0 | 0 | 6690 | 6590 | 6540 | 6440 | 6390 | 6565 | 6415 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1730 | -60.95 | 8.44 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -8.44 | 5050 | 20231221 | 26.73 | 6990 | -8.44 | 20240130 | 5300 | 20.75 | 20240102 | 6990 | -8.44 | 20240130 | 5050 | 26.73 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240216 | 120757 | 57 | 100.00 | KONEX | N | N | N | N | N | 6450 | -40 | 5 | -0.62 | 4940090 | 771 | 11.18 | 6590 | 6590 | 6400 | 7460 | 5520 | 6490 | 6407.38 | 0.00 | 0 | 0 | 6690 | 6590 | 6540 | 6440 | 6390 | 6565 | 6415 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1743 | -61.43 | 8.51 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.73 | 5050 | 20231221 | 27.72 | 6990 | -7.73 | 20240130 | 5300 | 21.70 | 20240102 | 6990 | -7.73 | 20240130 | 5050 | 27.72 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240216 | 110806 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 100 | 2 | 1.54 | 6590 | 1 | 0.01 | 6590 | 6590 | 6590 | 7460 | 5520 | 6490 | 6590.00 | 0.00 | 0 | 0 | 6690 | 6590 | 6540 | 6440 | 6390 | 6565 | 6415 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1781 | -62.76 | 8.69 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.72 | 5050 | 20231221 | 30.50 | 6990 | -5.72 | 20240130 | 5300 | 24.34 | 20240102 | 6990 | -5.72 | 20240130 | 5050 | 30.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240216 | 100759 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 100 | 2 | 1.54 | 6590 | 1 | 0.01 | 6590 | 6590 | 6590 | 7460 | 5520 | 6490 | 6590.00 | 0.00 | 0 | 0 | 6690 | 6590 | 6540 | 6440 | 6390 | 6565 | 6415 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1781 | -62.76 | 8.69 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.72 | 5050 | 20231221 | 30.50 | 6990 | -5.72 | 20240130 | 5300 | 24.34 | 20240102 | 6990 | -5.72 | 20240130 | 5050 | 30.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240216 | 090751 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 100 | 2 | 1.54 | 6590 | 1 | 0.01 | 6590 | 6590 | 6590 | 7460 | 5520 | 6490 | 6590.00 | 0.00 | 0 | 0 | 6690 | 6590 | 6540 | 6440 | 6390 | 6565 | 6415 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1781 | -62.76 | 8.69 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.72 | 5050 | 20231221 | 30.50 | 6990 | -5.72 | 20240130 | 5300 | 24.34 | 20240102 | 6990 | -5.72 | 20240130 | 5050 | 30.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 160751 | 57 | 100.00 | KONEX | N | N | N | N | N | 6490 | -10 | 5 | -0.15 | 45294710 | 6895 | 63.81 | 6640 | 6640 | 6490 | 7470 | 5530 | 6500 | 6569.21 | 0.00 | 0 | 0 | 6600 | 6550 | 6450 | 6400 | 6300 | 6575 | 6425 | 135 | 970 | 500 | 4420 | 10 | 1 | 27025220 | 1754 | -61.81 | 8.56 | 12 | 0.03 | -105.00 | 758.00 | 6990 | 20240130 | -7.15 | 5050 | 20231221 | 28.51 | 6990 | -7.15 | 20240130 | 5300 | 22.45 | 20240102 | 6990 | -7.15 | 20240130 | 5050 | 28.51 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 150757 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 90 | 2 | 1.38 | 44645710 | 6795 | 62.88 | 6640 | 6640 | 6500 | 7470 | 5530 | 6500 | 6570.38 | 0.00 | 0 | 0 | 6600 | 6550 | 6450 | 6400 | 6300 | 6575 | 6425 | 135 | 970 | 500 | 4420 | 10 | 1 | 27025220 | 1781 | -62.76 | 8.69 | 12 | 0.03 | -105.00 | 758.00 | 6990 | 20240130 | -5.72 | 5050 | 20231221 | 30.50 | 6990 | -5.72 | 20240130 | 5300 | 24.34 | 20240102 | 6990 | -5.72 | 20240130 | 5050 | 30.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 140752 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 43981970 | 6693 | 61.94 | 6640 | 6640 | 6500 | 7470 | 5530 | 6500 | 6571.34 | 0.00 | 0 | 0 | 6600 | 6550 | 6450 | 6400 | 6300 | 6575 | 6425 | 135 | 970 | 500 | 4420 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.02 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 130739 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 43981970 | 6693 | 61.94 | 6640 | 6640 | 6500 | 7470 | 5530 | 6500 | 6571.34 | 0.00 | 0 | 0 | 6600 | 6550 | 6450 | 6400 | 6300 | 6575 | 6425 | 135 | 970 | 500 | 4420 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.02 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 120751 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 100 | 2 | 1.54 | 35479780 | 5385 | 49.83 | 6640 | 6640 | 6500 | 7470 | 5530 | 6500 | 6588.63 | 0.00 | 0 | 0 | 6600 | 6550 | 6450 | 6400 | 6300 | 6575 | 6425 | 135 | 970 | 500 | 4420 | 10 | 1 | 27025220 | 1784 | -62.86 | 8.71 | 12 | 0.02 | -105.00 | 758.00 | 6990 | 20240130 | -5.58 | 5050 | 20231221 | 30.69 | 6990 | -5.58 | 20240130 | 5300 | 24.53 | 20240102 | 6990 | -5.58 | 20240130 | 5050 | 30.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 110748 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 100 | 2 | 1.54 | 35202580 | 5343 | 49.44 | 6640 | 6640 | 6500 | 7470 | 5530 | 6500 | 6588.54 | 0.00 | 0 | 0 | 6600 | 6550 | 6450 | 6400 | 6300 | 6575 | 6425 | 135 | 970 | 500 | 4420 | 10 | 1 | 27025220 | 1784 | -62.86 | 8.71 | 12 | 0.02 | -105.00 | 758.00 | 6990 | 20240130 | -5.58 | 5050 | 20231221 | 30.69 | 6990 | -5.58 | 20240130 | 5300 | 24.53 | 20240102 | 6990 | -5.58 | 20240130 | 5050 | 30.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240215 | 100747 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | 0 | 3 | 0.00 | 2275380 | 350 | 3.24 | 6640 | 6640 | 6500 | 7470 | 5530 | 6500 | 6501.09 | 0.00 | 0 | 0 | 6600 | 6550 | 6450 | 6400 | 6300 | 6575 | 6425 | 135 | 970 | 500 | 4420 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240215 | 090749 | 57 | 100.00 | KONEX | N | N | N | N | N | 6640 | 140 | 2 | 2.15 | 6640 | 1 | 0.01 | 6640 | 6640 | 6640 | 7470 | 5530 | 6500 | 6640.00 | 0.00 | 0 | 0 | 6600 | 6550 | 6450 | 6400 | 6300 | 6575 | 6425 | 135 | 970 | 500 | 4420 | 10 | 1 | 27025220 | 1794 | -63.24 | 8.76 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.01 | 5050 | 20231221 | 31.49 | 6990 | -5.01 | 20240130 | 5300 | 25.28 | 20240102 | 6990 | -5.01 | 20240130 | 5050 | 31.49 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240214 | 160744 | 57 | 100.00 | KONEX | N | N | N | N | N | 6500 | -90 | 5 | -1.37 | 69133760 | 10806 | 1033.08 | 6380 | 6500 | 6350 | 7570 | 5610 | 6590 | 6397.72 | 0.00 | 0 | 0 | 6883 | 6736 | 6503 | 6356 | 6123 | 6620 | 6240 | 135 | 980 | 500 | 4480 | 10 | 1 | 27025220 | 1757 | -61.90 | 8.58 | 12 | 0.04 | -105.00 | 758.00 | 6990 | 20240130 | -7.01 | 5050 | 20231221 | 28.71 | 6990 | -7.01 | 20240130 | 5300 | 22.64 | 20240102 | 6990 | -7.01 | 20240130 | 5050 | 28.71 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240214 | 150745 | 57 | 100.00 | KONEX | N | N | N | N | N | 6400 | -190 | 5 | -2.88 | 66599160 | 10410 | 995.22 | 6380 | 6400 | 6350 | 7570 | 5610 | 6590 | 6397.61 | 0.00 | 0 | 0 | 6883 | 6736 | 6503 | 6356 | 6123 | 6620 | 6240 | 135 | 980 | 500 | 4480 | 10 | 1 | 27025220 | 1730 | -60.95 | 8.44 | 12 | 0.04 | -105.00 | 758.00 | 6990 | 20240130 | -8.44 | 5050 | 20231221 | 26.73 | 6990 | -8.44 | 20240130 | 5300 | 20.75 | 20240102 | 6990 | -8.44 | 20240130 | 5050 | 26.73 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240214 | 140741 | 57 | 100.00 | KONEX | N | N | N | N | N | 6380 | -210 | 5 | -3.19 | 3731510 | 586 | 56.02 | 6380 | 6400 | 6350 | 7570 | 5610 | 6590 | 6367.76 | 0.00 | 0 | 0 | 6883 | 6736 | 6503 | 6356 | 6123 | 6620 | 6240 | 135 | 980 | 500 | 4480 | 10 | 1 | 27025220 | 1724 | -60.76 | 8.42 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -8.73 | 5050 | 20231221 | 26.34 | 6990 | -8.73 | 20240130 | 5300 | 20.38 | 20240102 | 6990 | -8.73 | 20240130 | 5050 | 26.34 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240214 | 130743 | 57 | 100.00 | KONEX | N | N | N | N | N | 6380 | -210 | 5 | -3.19 | 1820130 | 285 | 27.25 | 6380 | 6400 | 6370 | 7570 | 5610 | 6590 | 6386.42 | 0.00 | 0 | 0 | 6883 | 6736 | 6503 | 6356 | 6123 | 6620 | 6240 | 135 | 980 | 500 | 4480 | 10 | 1 | 27025220 | 1724 | -60.76 | 8.42 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -8.73 | 5050 | 20231221 | 26.34 | 6990 | -8.73 | 20240130 | 5300 | 20.38 | 20240102 | 6990 | -8.73 | 20240130 | 5050 | 26.34 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240214 | 120738 | 57 | 100.00 | KONEX | N | N | N | N | N | 6390 | -200 | 5 | -3.03 | 1813750 | 284 | 27.15 | 6380 | 6400 | 6370 | 7570 | 5610 | 6590 | 6386.44 | 0.00 | 0 | 0 | 6883 | 6736 | 6503 | 6356 | 6123 | 6620 | 6240 | 135 | 980 | 500 | 4480 | 10 | 1 | 27025220 | 1727 | -60.86 | 8.43 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -8.58 | 5050 | 20231221 | 26.53 | 6990 | -8.58 | 20240130 | 5300 | 20.57 | 20240102 | 6990 | -8.58 | 20240130 | 5050 | 26.53 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240214 | 110743 | 57 | 100.00 | KONEX | N | N | N | N | N | 6370 | -220 | 5 | -3.34 | 1615660 | 253 | 24.19 | 6380 | 6400 | 6370 | 7570 | 5610 | 6590 | 6386.01 | 0.00 | 0 | 0 | 6883 | 6736 | 6503 | 6356 | 6123 | 6620 | 6240 | 135 | 980 | 500 | 4480 | 10 | 1 | 27025220 | 1722 | -60.67 | 8.40 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -8.87 | 5050 | 20231221 | 26.14 | 6990 | -8.87 | 20240130 | 5300 | 20.19 | 20240102 | 6990 | -8.87 | 20240130 | 5050 | 26.14 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240214 | 090734 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 7570 | 5610 | 6590 | 0.00 | 0.00 | 0 | 0 | 6883 | 6736 | 6503 | 6356 | 6123 | 6620 | 6240 | 135 | 980 | 500 | 4480 | 10 | 1 | 27025220 | 1781 | -62.76 | 8.69 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.72 | 5050 | 20231221 | 30.50 | 6990 | -5.72 | 20240130 | 5300 | 24.34 | 20240102 | 6990 | -5.72 | 20240130 | 5050 | 30.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 160734 | 57 | 100.00 | KONEX | N | N | N | N | N | 6590 | 100 | 2 | 1.54 | 6902630 | 1046 | 89.48 | 6650 | 6650 | 6270 | 7460 | 5520 | 6490 | 6599.07 | 0.00 | 0 | 0 | 6816 | 6652 | 6436 | 6272 | 6056 | 6545 | 6165 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1781 | -62.76 | 8.69 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.72 | 5050 | 20231221 | 30.50 | 6990 | -5.72 | 20240130 | 5300 | 24.34 | 20240102 | 6990 | -5.72 | 20240130 | 5050 | 30.50 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240213 | 150732 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 6632440 | 1005 | 85.97 | 6650 | 6650 | 6270 | 7460 | 5520 | 6490 | 6599.44 | 0.00 | 0 | 0 | 6816 | 6652 | 6436 | 6272 | 6056 | 6545 | 6165 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1784 | -62.86 | 8.71 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.58 | 5050 | 20231221 | 30.69 | 6990 | -5.58 | 20240130 | 5300 | 24.53 | 20240102 | 6990 | -5.58 | 20240130 | 5050 | 30.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240213 | 140740 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 6632440 | 1005 | 85.97 | 6650 | 6650 | 6270 | 7460 | 5520 | 6490 | 6599.44 | 0.00 | 0 | 0 | 6816 | 6652 | 6436 | 6272 | 6056 | 6545 | 6165 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1784 | -62.86 | 8.71 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.58 | 5050 | 20231221 | 30.69 | 6990 | -5.58 | 20240130 | 5300 | 24.53 | 20240102 | 6990 | -5.58 | 20240130 | 5050 | 30.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240213 | 130731 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 6632440 | 1005 | 85.97 | 6650 | 6650 | 6270 | 7460 | 5520 | 6490 | 6599.44 | 0.00 | 0 | 0 | 6816 | 6652 | 6436 | 6272 | 6056 | 6545 | 6165 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1784 | -62.86 | 8.71 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.58 | 5050 | 20231221 | 30.69 | 6990 | -5.58 | 20240130 | 5300 | 24.53 | 20240102 | 6990 | -5.58 | 20240130 | 5050 | 30.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240213 | 120740 | 57 | 100.00 | KONEX | N | N | N | N | N | 6600 | 110 | 2 | 1.69 | 6625840 | 1004 | 85.89 | 6650 | 6650 | 6270 | 7460 | 5520 | 6490 | 6599.44 | 0.00 | 0 | 0 | 6816 | 6652 | 6436 | 6272 | 6056 | 6545 | 6165 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1784 | -62.86 | 8.71 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -5.58 | 5050 | 20231221 | 30.69 | 6990 | -5.58 | 20240130 | 5300 | 24.53 | 20240102 | 6990 | -5.58 | 20240130 | 5050 | 30.69 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240213 | 110752 | 57 | 100.00 | KONEX | N | N | N | N | N | 6650 | 160 | 2 | 2.47 | 25840 | 4 | 0.34 | 6650 | 6650 | 6270 | 7460 | 5520 | 6490 | 6460.00 | 0.00 | 0 | 0 | 6816 | 6652 | 6436 | 6272 | 6056 | 6545 | 6165 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1797 | -63.33 | 8.77 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -4.86 | 5050 | 20231221 | 31.68 | 6990 | -4.86 | 20240130 | 5300 | 25.47 | 20240102 | 6990 | -4.86 | 20240130 | 5050 | 31.68 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240213 | 100624 | 57 | 100.00 | KONEX | N | N | N | N | N | 6650 | 160 | 2 | 2.47 | 25840 | 4 | 0.34 | 6650 | 6650 | 6270 | 7460 | 5520 | 6490 | 6460.00 | 0.00 | 0 | 0 | 6816 | 6652 | 6436 | 6272 | 6056 | 6545 | 6165 | 135 | 970 | 500 | 4410 | 10 | 1 | 27025220 | 1797 | -63.33 | 8.77 | 12 | 0.00 | -105.00 | 758.00 | 6990 | 20240130 | -4.86 | 5050 | 20231221 | 31.68 | 6990 | -4.86 | 20240130 | 5300 | 25.47 | 20240102 | 6990 | -4.86 | 20240130 | 5050 | 31.68 | 20231221 | 0.00 | N | 176750 | 500 | 135 억 | 0 | N | N | 0 | N | 00 | N |