63 KiB
63 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 | 20231229 | 161056 | 57 | 100.00 | KONEX | N | N | N | N | N | 3365 | -20 | 5 | -0.59 | 12728185 | 3810 | 169.41 | 3370 | 3370 | 3215 | 3890 | 2880 | 3385 | 3340.73 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.48 | 3.83 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -84.84 | 3100 | 20231115 | 8.55 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20231229 | 151043 | 57 | 100.00 | KONEX | N | N | N | N | N | 3365 | -20 | 5 | -0.59 | 12728185 | 3810 | 169.41 | 3370 | 3370 | 3215 | 3890 | 2880 | 3385 | 3340.73 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.48 | 3.83 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -84.84 | 3100 | 20231115 | 8.55 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20231229 | 141042 | 57 | 100.00 | KONEX | N | N | N | N | N | 3365 | -20 | 5 | -0.59 | 12728185 | 3810 | 169.41 | 3370 | 3370 | 3215 | 3890 | 2880 | 3385 | 3340.73 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.48 | 3.83 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -84.84 | 3100 | 20231115 | 8.55 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20231229 | 131043 | 57 | 100.00 | KONEX | N | N | N | N | N | 3365 | -20 | 5 | -0.59 | 12728185 | 3810 | 169.41 | 3370 | 3370 | 3215 | 3890 | 2880 | 3385 | 3340.73 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.48 | 3.83 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -84.84 | 3100 | 20231115 | 8.55 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20231229 | 121046 | 57 | 100.00 | KONEX | N | N | N | N | N | 3365 | -20 | 5 | -0.59 | 12728185 | 3810 | 169.41 | 3370 | 3370 | 3215 | 3890 | 2880 | 3385 | 3340.73 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.48 | 3.83 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -84.84 | 3100 | 20231115 | 8.55 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20231229 | 110957 | 57 | 100.00 | KONEX | N | N | N | N | N | 3365 | -20 | 5 | -0.59 | 12728185 | 3810 | 169.41 | 3370 | 3370 | 3215 | 3890 | 2880 | 3385 | 3340.73 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.48 | 3.83 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -84.84 | 3100 | 20231115 | 8.55 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20231229 | 101009 | 57 | 100.00 | KONEX | N | N | N | N | N | 3365 | -20 | 5 | -0.59 | 12728185 | 3810 | 169.41 | 3370 | 3370 | 3215 | 3890 | 2880 | 3385 | 3340.73 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.48 | 3.83 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -84.84 | 3100 | 20231115 | 8.55 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20231229 | 091007 | 57 | 100.00 | KONEX | N | N | N | N | N | 3365 | -20 | 5 | -0.59 | 12728185 | 3810 | 169.41 | 3370 | 3370 | 3215 | 3890 | 2880 | 3385 | 3340.73 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.48 | 3.83 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -84.84 | 3100 | 20231115 | 8.55 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20231228 | 160957 | 57 | 100.00 | KONEX | N | N | N | N | N | 3365 | -20 | 5 | -0.59 | 12728185 | 3810 | 169.41 | 3370 | 3370 | 3215 | 3890 | 2880 | 3385 | 3340.73 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.48 | 3.83 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -84.84 | 3100 | 20231115 | 8.55 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 22200 | -84.84 | 20230221 | 3100 | 8.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20231228 | 151005 | 57 | 100.00 | KONEX | N | N | N | N | N | 3360 | -25 | 5 | -0.74 | 11540340 | 3457 | 153.71 | 3370 | 3370 | 3215 | 3890 | 2880 | 3385 | 3338.25 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.46 | 3.83 | 12 | 0.06 | -355.00 | 878.00 | 22200 | 20230221 | -84.86 | 3100 | 20231115 | 8.39 | 22200 | -84.86 | 20230221 | 3100 | 8.39 | 20231115 | 22200 | -84.86 | 20230221 | 3100 | 8.39 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20231228 | 140955 | 57 | 100.00 | KONEX | N | N | N | N | N | 3350 | -35 | 5 | -1.03 | 5541535 | 1662 | 73.90 | 3370 | 3370 | 3280 | 3890 | 2880 | 3385 | 3334.26 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.44 | 3.82 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -84.91 | 3100 | 20231115 | 8.06 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20231228 | 130956 | 57 | 100.00 | KONEX | N | N | N | N | N | 3355 | -30 | 5 | -0.89 | 2566955 | 763 | 33.93 | 3370 | 3370 | 3330 | 3890 | 2880 | 3385 | 3364.29 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.45 | 3.82 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.89 | 3100 | 20231115 | 8.23 | 22200 | -84.89 | 20230221 | 3100 | 8.23 | 20231115 | 22200 | -84.89 | 20230221 | 3100 | 8.23 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20231228 | 120959 | 57 | 100.00 | KONEX | N | N | N | N | N | 3355 | -30 | 5 | -0.89 | 2530300 | 752 | 33.44 | 3370 | 3370 | 3350 | 3890 | 2880 | 3385 | 3364.76 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.45 | 3.82 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.89 | 3100 | 20231115 | 8.23 | 22200 | -84.89 | 20230221 | 3100 | 8.23 | 20231115 | 22200 | -84.89 | 20230221 | 3100 | 8.23 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20231228 | 111001 | 57 | 100.00 | KONEX | N | N | N | N | N | 3355 | -30 | 5 | -0.89 | 2108120 | 626 | 27.83 | 3370 | 3370 | 3355 | 3890 | 2880 | 3385 | 3367.60 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 180 | -9.45 | 3.82 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.89 | 3100 | 20231115 | 8.23 | 22200 | -84.89 | 20230221 | 3100 | 8.23 | 20231115 | 22200 | -84.89 | 20230221 | 3100 | 8.23 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20231228 | 100957 | 57 | 100.00 | KONEX | N | N | N | N | N | 3370 | -15 | 5 | -0.44 | 1772620 | 526 | 23.39 | 3370 | 3370 | 3370 | 3890 | 2880 | 3385 | 3370.00 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 181 | -9.49 | 3.84 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.82 | 3100 | 20231115 | 8.71 | 22200 | -84.82 | 20230221 | 3100 | 8.71 | 20231115 | 22200 | -84.82 | 20230221 | 3100 | 8.71 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20231228 | 091002 | 57 | 100.00 | KONEX | N | N | N | N | N | 3385 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3890 | 2880 | 3385 | 0.00 | 0.00 | 0 | 0 | 3585 | 3485 | 3400 | 3300 | 3215 | 3442 | 3257 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 182 | -9.54 | 3.86 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.75 | 3100 | 20231115 | 9.19 | 22200 | -84.75 | 20230221 | 3100 | 9.19 | 20231115 | 22200 | -84.75 | 20230221 | 3100 | 9.19 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20231227 | 160947 | 57 | 100.00 | KONEX | N | N | N | N | N | 3385 | -5 | 5 | -0.15 | 7753250 | 2249 | 119.69 | 3390 | 3500 | 3315 | 3895 | 2885 | 3390 | 3447.42 | 0.00 | 0 | 0 | 3630 | 3510 | 3355 | 3235 | 3080 | 3570 | 3295 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 182 | -9.54 | 3.86 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -84.75 | 3100 | 20231115 | 9.19 | 22200 | -84.75 | 20230221 | 3100 | 9.19 | 20231115 | 22200 | -84.75 | 20230221 | 3100 | 9.19 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20231227 | 151001 | 57 | 100.00 | KONEX | N | N | N | N | N | 3385 | -5 | 5 | -0.15 | 7401210 | 2145 | 114.16 | 3390 | 3500 | 3315 | 3895 | 2885 | 3390 | 3450.45 | 0.00 | 0 | 0 | 3630 | 3510 | 3355 | 3235 | 3080 | 3570 | 3295 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 182 | -9.54 | 3.86 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -84.75 | 3100 | 20231115 | 9.19 | 22200 | -84.75 | 20230221 | 3100 | 9.19 | 20231115 | 22200 | -84.75 | 20230221 | 3100 | 9.19 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20231227 | 140957 | 57 | 100.00 | KONEX | N | N | N | N | N | 3385 | -5 | 5 | -0.15 | 6387310 | 1842 | 98.03 | 3390 | 3500 | 3375 | 3895 | 2885 | 3390 | 3467.60 | 0.00 | 0 | 0 | 3630 | 3510 | 3355 | 3235 | 3080 | 3570 | 3295 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 182 | -9.54 | 3.86 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -84.75 | 3100 | 20231115 | 9.19 | 22200 | -84.75 | 20230221 | 3100 | 9.19 | 20231115 | 22200 | -84.75 | 20230221 | 3100 | 9.19 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20231227 | 130948 | 57 | 100.00 | KONEX | N | N | N | N | N | 3390 | 0 | 3 | 0.00 | 6380540 | 1840 | 97.92 | 3390 | 3500 | 3375 | 3895 | 2885 | 3390 | 3467.68 | 0.00 | 0 | 0 | 3630 | 3510 | 3355 | 3235 | 3080 | 3570 | 3295 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 182 | -9.55 | 3.86 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -84.73 | 3100 | 20231115 | 9.35 | 22200 | -84.73 | 20230221 | 3100 | 9.35 | 20231115 | 22200 | -84.73 | 20230221 | 3100 | 9.35 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20231227 | 120950 | 57 | 100.00 | KONEX | N | N | N | N | N | 3480 | 90 | 2 | 2.65 | 6308270 | 1819 | 96.81 | 3390 | 3500 | 3375 | 3895 | 2885 | 3390 | 3467.99 | 0.00 | 0 | 0 | 3630 | 3510 | 3355 | 3235 | 3080 | 3570 | 3295 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 187 | -9.80 | 3.96 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -84.32 | 3100 | 20231115 | 12.26 | 22200 | -84.32 | 20230221 | 3100 | 12.26 | 20231115 | 22200 | -84.32 | 20230221 | 3100 | 12.26 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20231227 | 110958 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | 105 | 2 | 3.10 | 4592750 | 1320 | 70.25 | 3390 | 3500 | 3380 | 3895 | 2885 | 3390 | 3479.36 | 0.00 | 0 | 0 | 3630 | 3510 | 3355 | 3235 | 3080 | 3570 | 3295 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 187 | -9.85 | 3.98 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.26 | 3100 | 20231115 | 12.74 | 22200 | -84.26 | 20230221 | 3100 | 12.74 | 20231115 | 22200 | -84.26 | 20230221 | 3100 | 12.74 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20231227 | 100957 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 110 | 2 | 3.24 | 1979490 | 572 | 30.44 | 3390 | 3500 | 3380 | 3895 | 2885 | 3390 | 3460.65 | 0.00 | 0 | 0 | 3630 | 3510 | 3355 | 3235 | 3080 | 3570 | 3295 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 188 | -9.86 | 3.99 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.23 | 3100 | 20231115 | 12.90 | 22200 | -84.23 | 20230221 | 3100 | 12.90 | 20231115 | 22200 | -84.23 | 20230221 | 3100 | 12.90 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20231227 | 090959 | 57 | 100.00 | KONEX | N | N | N | N | N | 3390 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3895 | 2885 | 3390 | 0.00 | 0.00 | 0 | 0 | 3630 | 3510 | 3355 | 3235 | 3080 | 3570 | 3295 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 182 | -9.55 | 3.86 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.73 | 3100 | 20231115 | 9.35 | 22200 | -84.73 | 20230221 | 3100 | 9.35 | 20231115 | 22200 | -84.73 | 20230221 | 3100 | 9.35 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20231226 | 160958 | 57 | 100.00 | KONEX | N | N | N | N | N | 3390 | -10 | 5 | -0.29 | 6142735 | 1879 | 75.77 | 3325 | 3475 | 3200 | 3910 | 2890 | 3400 | 3269.15 | 0.00 | 0 | 0 | 3590 | 3495 | 3405 | 3310 | 3220 | 3450 | 3265 | 27 | 510 | 500 | 2040 | 5 | 1 | 5363645 | 182 | -9.55 | 3.86 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -84.73 | 3100 | 20231115 | 9.35 | 22200 | -84.73 | 20230221 | 3100 | 9.35 | 20231115 | 22200 | -84.73 | 20230221 | 3100 | 9.35 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20231226 | 150957 | 57 | 100.00 | KONEX | N | N | N | N | N | 3255 | -145 | 5 | -4.26 | 5803515 | 1777 | 71.65 | 3325 | 3475 | 3200 | 3910 | 2890 | 3400 | 3265.91 | 0.00 | 0 | 0 | 3590 | 3495 | 3405 | 3310 | 3220 | 3450 | 3265 | 27 | 510 | 500 | 2040 | 5 | 1 | 5363645 | 175 | -9.17 | 3.71 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -85.34 | 3100 | 20231115 | 5.00 | 22200 | -85.34 | 20230221 | 3100 | 5.00 | 20231115 | 22200 | -85.34 | 20230221 | 3100 | 5.00 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20231226 | 141000 | 57 | 100.00 | KONEX | N | N | N | N | N | 3265 | -135 | 5 | -3.97 | 4359425 | 1335 | 53.83 | 3325 | 3475 | 3200 | 3910 | 2890 | 3400 | 3265.49 | 0.00 | 0 | 0 | 3590 | 3495 | 3405 | 3310 | 3220 | 3450 | 3265 | 27 | 510 | 500 | 2040 | 5 | 1 | 5363645 | 175 | -9.20 | 3.72 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -85.29 | 3100 | 20231115 | 5.32 | 22200 | -85.29 | 20230221 | 3100 | 5.32 | 20231115 | 22200 | -85.29 | 20230221 | 3100 | 5.32 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20231226 | 130957 | 57 | 100.00 | KONEX | N | N | N | N | N | 3440 | 40 | 2 | 1.18 | 3493140 | 1070 | 43.15 | 3325 | 3475 | 3200 | 3910 | 2890 | 3400 | 3264.62 | 0.00 | 0 | 0 | 3590 | 3495 | 3405 | 3310 | 3220 | 3450 | 3265 | 27 | 510 | 500 | 2040 | 5 | 1 | 5363645 | 185 | -9.69 | 3.92 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.50 | 3100 | 20231115 | 10.97 | 22200 | -84.50 | 20230221 | 3100 | 10.97 | 20231115 | 22200 | -84.50 | 20230221 | 3100 | 10.97 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20231226 | 120957 | 57 | 100.00 | KONEX | N | N | N | N | N | 3440 | 40 | 2 | 1.18 | 3493140 | 1070 | 43.15 | 3325 | 3475 | 3200 | 3910 | 2890 | 3400 | 3264.62 | 0.00 | 0 | 0 | 3590 | 3495 | 3405 | 3310 | 3220 | 3450 | 3265 | 27 | 510 | 500 | 2040 | 5 | 1 | 5363645 | 185 | -9.69 | 3.92 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.50 | 3100 | 20231115 | 10.97 | 22200 | -84.50 | 20230221 | 3100 | 10.97 | 20231115 | 22200 | -84.50 | 20230221 | 3100 | 10.97 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20231226 | 111001 | 57 | 100.00 | KONEX | N | N | N | N | N | 3475 | 75 | 2 | 2.21 | 3486430 | 1068 | 43.06 | 3325 | 3475 | 3200 | 3910 | 2890 | 3400 | 3264.45 | 0.00 | 0 | 0 | 3590 | 3495 | 3405 | 3310 | 3220 | 3450 | 3265 | 27 | 510 | 500 | 2040 | 5 | 1 | 5363645 | 186 | -9.79 | 3.96 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.35 | 3100 | 20231115 | 12.10 | 22200 | -84.35 | 20230221 | 3100 | 12.10 | 20231115 | 22200 | -84.35 | 20230221 | 3100 | 12.10 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20231226 | 100955 | 57 | 100.00 | KONEX | N | N | N | N | N | 3475 | 75 | 2 | 2.21 | 3486430 | 1068 | 43.06 | 3325 | 3475 | 3200 | 3910 | 2890 | 3400 | 3264.45 | 0.00 | 0 | 0 | 3590 | 3495 | 3405 | 3310 | 3220 | 3450 | 3265 | 27 | 510 | 500 | 2040 | 5 | 1 | 5363645 | 186 | -9.79 | 3.96 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.35 | 3100 | 20231115 | 12.10 | 22200 | -84.35 | 20230221 | 3100 | 12.10 | 20231115 | 22200 | -84.35 | 20230221 | 3100 | 12.10 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20231226 | 090958 | 57 | 100.00 | KONEX | N | N | N | N | N | 3400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3910 | 2890 | 3400 | 0.00 | 0.00 | 0 | 0 | 3590 | 3495 | 3405 | 3310 | 3220 | 3450 | 3265 | 27 | 510 | 500 | 2040 | 5 | 1 | 5363645 | 182 | -9.58 | 3.87 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.68 | 3100 | 20231115 | 9.68 | 22200 | -84.68 | 20230221 | 3100 | 9.68 | 20231115 | 22200 | -84.68 | 20230221 | 3100 | 9.68 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20231222 | 160942 | 57 | 100.00 | KONEX | N | N | N | N | N | 3400 | -40 | 5 | -1.16 | 8323585 | 2480 | 376.90 | 3500 | 3500 | 3315 | 3955 | 2925 | 3440 | 3356.28 | 0.00 | 0 | 0 | 3613 | 3526 | 3413 | 3326 | 3213 | 3470 | 3270 | 27 | 515 | 500 | 2060 | 5 | 1 | 5363645 | 182 | -9.58 | 3.87 | 12 | 0.05 | -355.00 | 878.00 | 22200 | 20230221 | -84.68 | 3100 | 20231115 | 9.68 | 22200 | -84.68 | 20230221 | 3100 | 9.68 | 20231115 | 22200 | -84.68 | 20230221 | 3100 | 9.68 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20231222 | 150940 | 57 | 100.00 | KONEX | N | N | N | N | N | 3400 | -40 | 5 | -1.16 | 8323585 | 2480 | 376.90 | 3500 | 3500 | 3315 | 3955 | 2925 | 3440 | 3356.28 | 0.00 | 0 | 0 | 3613 | 3526 | 3413 | 3326 | 3213 | 3470 | 3270 | 27 | 515 | 500 | 2060 | 5 | 1 | 5363645 | 182 | -9.58 | 3.87 | 12 | 0.05 | -355.00 | 878.00 | 22200 | 20230221 | -84.68 | 3100 | 20231115 | 9.68 | 22200 | -84.68 | 20230221 | 3100 | 9.68 | 20231115 | 22200 | -84.68 | 20230221 | 3100 | 9.68 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20231222 | 140937 | 57 | 100.00 | KONEX | N | N | N | N | N | 3395 | -45 | 5 | -1.31 | 4258455 | 1278 | 194.22 | 3500 | 3500 | 3315 | 3955 | 2925 | 3440 | 3332.12 | 0.00 | 0 | 0 | 3613 | 3526 | 3413 | 3326 | 3213 | 3470 | 3270 | 27 | 515 | 500 | 2060 | 5 | 1 | 5363645 | 182 | -9.56 | 3.87 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.71 | 3100 | 20231115 | 9.52 | 22200 | -84.71 | 20230221 | 3100 | 9.52 | 20231115 | 22200 | -84.71 | 20230221 | 3100 | 9.52 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20231222 | 130939 | 57 | 100.00 | KONEX | N | N | N | N | N | 3395 | -45 | 5 | -1.31 | 3918955 | 1178 | 179.03 | 3500 | 3500 | 3315 | 3955 | 2925 | 3440 | 3326.79 | 0.00 | 0 | 0 | 3613 | 3526 | 3413 | 3326 | 3213 | 3470 | 3270 | 27 | 515 | 500 | 2060 | 5 | 1 | 5363645 | 182 | -9.56 | 3.87 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.71 | 3100 | 20231115 | 9.52 | 22200 | -84.71 | 20230221 | 3100 | 9.52 | 20231115 | 22200 | -84.71 | 20230221 | 3100 | 9.52 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20231222 | 120938 | 57 | 100.00 | KONEX | N | N | N | N | N | 3395 | -45 | 5 | -1.31 | 3918955 | 1178 | 179.03 | 3500 | 3500 | 3315 | 3955 | 2925 | 3440 | 3326.79 | 0.00 | 0 | 0 | 3613 | 3526 | 3413 | 3326 | 3213 | 3470 | 3270 | 27 | 515 | 500 | 2060 | 5 | 1 | 5363645 | 182 | -9.56 | 3.87 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.71 | 3100 | 20231115 | 9.52 | 22200 | -84.71 | 20230221 | 3100 | 9.52 | 20231115 | 22200 | -84.71 | 20230221 | 3100 | 9.52 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20231222 | 110937 | 57 | 100.00 | KONEX | N | N | N | N | N | 3455 | 15 | 2 | 0.44 | 2946960 | 885 | 134.50 | 3500 | 3500 | 3315 | 3955 | 2925 | 3440 | 3329.90 | 0.00 | 0 | 0 | 3613 | 3526 | 3413 | 3326 | 3213 | 3470 | 3270 | 27 | 515 | 500 | 2060 | 5 | 1 | 5363645 | 185 | -9.73 | 3.94 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.44 | 3100 | 20231115 | 11.45 | 22200 | -84.44 | 20230221 | 3100 | 11.45 | 20231115 | 22200 | -84.44 | 20230221 | 3100 | 11.45 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20231222 | 100934 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | 50 | 2 | 1.45 | 258400 | 77 | 11.70 | 3500 | 3500 | 3320 | 3955 | 2925 | 3440 | 3355.84 | 0.00 | 0 | 0 | 3613 | 3526 | 3413 | 3326 | 3213 | 3470 | 3270 | 27 | 515 | 500 | 2060 | 5 | 1 | 5363645 | 187 | -9.83 | 3.97 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.28 | 3100 | 20231115 | 12.58 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20231222 | 090939 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 60 | 2 | 1.74 | 3500 | 1 | 0.15 | 3500 | 3500 | 3500 | 3955 | 2925 | 3440 | 3500.00 | 0.00 | 0 | 0 | 3613 | 3526 | 3413 | 3326 | 3213 | 3470 | 3270 | 27 | 515 | 500 | 2060 | 5 | 1 | 5363645 | 188 | -9.86 | 3.99 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.23 | 3100 | 20231115 | 12.90 | 22200 | -84.23 | 20230221 | 3100 | 12.90 | 20231115 | 22200 | -84.23 | 20230221 | 3100 | 12.90 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20231221 | 160931 | 57 | 100.00 | KONEX | N | N | N | N | N | 3440 | 45 | 2 | 1.33 | 2209230 | 658 | 95.50 | 3500 | 3500 | 3300 | 3900 | 2890 | 3395 | 3357.49 | 0.00 | 0 | 0 | 3585 | 3490 | 3395 | 3300 | 3205 | 3442 | 3252 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 185 | -9.69 | 3.92 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.50 | 3100 | 20231115 | 10.97 | 22200 | -84.50 | 20230221 | 3100 | 10.97 | 20231115 | 22200 | -84.50 | 20230221 | 3100 | 10.97 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20231221 | 150935 | 57 | 100.00 | KONEX | N | N | N | N | N | 3440 | 45 | 2 | 1.33 | 2209230 | 658 | 95.50 | 3500 | 3500 | 3300 | 3900 | 2890 | 3395 | 3357.49 | 0.00 | 0 | 0 | 3585 | 3490 | 3395 | 3300 | 3205 | 3442 | 3252 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 185 | -9.69 | 3.92 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.50 | 3100 | 20231115 | 10.97 | 22200 | -84.50 | 20230221 | 3100 | 10.97 | 20231115 | 22200 | -84.50 | 20230221 | 3100 | 10.97 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20231221 | 140932 | 57 | 100.00 | KONEX | N | N | N | N | N | 3340 | -55 | 5 | -1.62 | 833400 | 249 | 36.14 | 3500 | 3500 | 3300 | 3900 | 2890 | 3395 | 3346.99 | 0.00 | 0 | 0 | 3585 | 3490 | 3395 | 3300 | 3205 | 3442 | 3252 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 179 | -9.41 | 3.80 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.95 | 3100 | 20231115 | 7.74 | 22200 | -84.95 | 20230221 | 3100 | 7.74 | 20231115 | 22200 | -84.95 | 20230221 | 3100 | 7.74 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20231221 | 130930 | 57 | 100.00 | KONEX | N | N | N | N | N | 3340 | -55 | 5 | -1.62 | 833400 | 249 | 36.14 | 3500 | 3500 | 3300 | 3900 | 2890 | 3395 | 3346.99 | 0.00 | 0 | 0 | 3585 | 3490 | 3395 | 3300 | 3205 | 3442 | 3252 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 179 | -9.41 | 3.80 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.95 | 3100 | 20231115 | 7.74 | 22200 | -84.95 | 20230221 | 3100 | 7.74 | 20231115 | 22200 | -84.95 | 20230221 | 3100 | 7.74 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20231221 | 120937 | 57 | 100.00 | KONEX | N | N | N | N | N | 3480 | 85 | 2 | 2.50 | 465535 | 139 | 20.17 | 3500 | 3500 | 3300 | 3900 | 2890 | 3395 | 3349.17 | 0.00 | 0 | 0 | 3585 | 3490 | 3395 | 3300 | 3205 | 3442 | 3252 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 187 | -9.80 | 3.96 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.32 | 3100 | 20231115 | 12.26 | 22200 | -84.32 | 20230221 | 3100 | 12.26 | 20231115 | 22200 | -84.32 | 20230221 | 3100 | 12.26 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20231221 | 110936 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | 90 | 2 | 2.65 | 408405 | 122 | 17.71 | 3500 | 3500 | 3300 | 3900 | 2890 | 3395 | 3347.58 | 0.00 | 0 | 0 | 3585 | 3490 | 3395 | 3300 | 3205 | 3442 | 3252 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 187 | -9.82 | 3.97 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.30 | 3100 | 20231115 | 12.42 | 22200 | -84.30 | 20230221 | 3100 | 12.42 | 20231115 | 22200 | -84.30 | 20230221 | 3100 | 12.42 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20231221 | 100931 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 105 | 2 | 3.09 | 397950 | 119 | 17.27 | 3500 | 3500 | 3300 | 3900 | 2890 | 3395 | 3344.12 | 0.00 | 0 | 0 | 3585 | 3490 | 3395 | 3300 | 3205 | 3442 | 3252 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 188 | -9.86 | 3.99 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.23 | 3100 | 20231115 | 12.90 | 22200 | -84.23 | 20230221 | 3100 | 12.90 | 20231115 | 22200 | -84.23 | 20230221 | 3100 | 12.90 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20231221 | 090933 | 57 | 100.00 | KONEX | N | N | N | N | N | 3300 | -95 | 5 | -2.80 | 324550 | 98 | 14.22 | 3500 | 3500 | 3300 | 3900 | 2890 | 3395 | 3311.73 | 0.00 | 0 | 0 | 3585 | 3490 | 3395 | 3300 | 3205 | 3442 | 3252 | 27 | 505 | 500 | 2030 | 5 | 1 | 5363645 | 177 | -9.30 | 3.76 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -85.14 | 3100 | 20231115 | 6.45 | 22200 | -85.14 | 20230221 | 3100 | 6.45 | 20231115 | 22200 | -85.14 | 20230221 | 3100 | 6.45 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20231220 | 160935 | 57 | 100.00 | KONEX | N | N | N | N | N | 3395 | 45 | 2 | 1.34 | 2311880 | 689 | 14.20 | 3490 | 3490 | 3300 | 3850 | 2850 | 3350 | 3355.41 | 0.00 | 0 | 0 | 3716 | 3532 | 3416 | 3232 | 3116 | 3475 | 3175 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 182 | -9.56 | 3.87 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.71 | 3100 | 20231115 | 9.52 | 22200 | -84.71 | 20230221 | 3100 | 9.52 | 20231115 | 22200 | -84.71 | 20230221 | 3100 | 9.52 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20231220 | 151022 | 57 | 100.00 | KONEX | N | N | N | N | N | 3355 | 5 | 2 | 0.15 | 1560340 | 466 | 9.60 | 3490 | 3490 | 3300 | 3850 | 2850 | 3350 | 3348.37 | 0.00 | 0 | 0 | 3716 | 3532 | 3416 | 3232 | 3116 | 3475 | 3175 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 180 | -9.45 | 3.82 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.89 | 3100 | 20231115 | 8.23 | 22200 | -84.89 | 20230221 | 3100 | 8.23 | 20231115 | 22200 | -84.89 | 20230221 | 3100 | 8.23 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20231220 | 141040 | 57 | 100.00 | KONEX | N | N | N | N | N | 3320 | -30 | 5 | -0.90 | 1556985 | 465 | 9.58 | 3490 | 3490 | 3300 | 3850 | 2850 | 3350 | 3348.35 | 0.00 | 0 | 0 | 3716 | 3532 | 3416 | 3232 | 3116 | 3475 | 3175 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 178 | -9.35 | 3.78 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -85.05 | 3100 | 20231115 | 7.10 | 22200 | -85.05 | 20230221 | 3100 | 7.10 | 20231115 | 22200 | -85.05 | 20230221 | 3100 | 7.10 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20231220 | 131030 | 57 | 100.00 | KONEX | N | N | N | N | N | 3305 | -45 | 5 | -1.34 | 1520360 | 454 | 9.36 | 3490 | 3490 | 3300 | 3850 | 2850 | 3350 | 3348.81 | 0.00 | 0 | 0 | 3716 | 3532 | 3416 | 3232 | 3116 | 3475 | 3175 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 177 | -9.31 | 3.76 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -85.11 | 3100 | 20231115 | 6.61 | 22200 | -85.11 | 20230221 | 3100 | 6.61 | 20231115 | 22200 | -85.11 | 20230221 | 3100 | 6.61 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20231220 | 120931 | 57 | 100.00 | KONEX | N | N | N | N | N | 3310 | -40 | 5 | -1.19 | 99385 | 30 | 0.62 | 3490 | 3490 | 3300 | 3850 | 2850 | 3350 | 3312.83 | 0.00 | 0 | 0 | 3716 | 3532 | 3416 | 3232 | 3116 | 3475 | 3175 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 178 | -9.32 | 3.77 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -85.09 | 3100 | 20231115 | 6.77 | 22200 | -85.09 | 20230221 | 3100 | 6.77 | 20231115 | 22200 | -85.09 | 20230221 | 3100 | 6.77 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20231220 | 110933 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | 135 | 2 | 4.03 | 96075 | 29 | 0.60 | 3490 | 3490 | 3300 | 3850 | 2850 | 3350 | 3312.93 | 0.00 | 0 | 0 | 3716 | 3532 | 3416 | 3232 | 3116 | 3475 | 3175 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 187 | -9.82 | 3.97 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.30 | 3100 | 20231115 | 12.42 | 22200 | -84.30 | 20230221 | 3100 | 12.42 | 20231115 | 22200 | -84.30 | 20230221 | 3100 | 12.42 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20231220 | 100934 | 57 | 100.00 | KONEX | N | N | N | N | N | 3300 | -50 | 5 | -1.49 | 92590 | 28 | 0.58 | 3490 | 3490 | 3300 | 3850 | 2850 | 3350 | 3306.79 | 0.00 | 0 | 0 | 3716 | 3532 | 3416 | 3232 | 3116 | 3475 | 3175 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 177 | -9.30 | 3.76 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -85.14 | 3100 | 20231115 | 6.45 | 22200 | -85.14 | 20230221 | 3100 | 6.45 | 20231115 | 22200 | -85.14 | 20230221 | 3100 | 6.45 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20231220 | 090931 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | 140 | 2 | 4.18 | 3490 | 1 | 0.02 | 3490 | 3490 | 3490 | 3850 | 2850 | 3350 | 3490.00 | 0.00 | 0 | 0 | 3716 | 3532 | 3416 | 3232 | 3116 | 3475 | 3175 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 187 | -9.83 | 3.97 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.28 | 3100 | 20231115 | 12.58 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20231219 | 160932 | 57 | 100.00 | KONEX | N | N | N | N | N | 3350 | -100 | 5 | -2.90 | 16255070 | 4853 | 127.11 | 3600 | 3600 | 3300 | 3965 | 2935 | 3450 | 3349.49 | 0.00 | 0 | 0 | 3706 | 3577 | 3466 | 3337 | 3226 | 3522 | 3282 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 180 | -9.44 | 3.82 | 12 | 0.09 | -355.00 | 878.00 | 22200 | 20230221 | -84.91 | 3100 | 20231115 | 8.06 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20231219 | 150935 | 57 | 100.00 | KONEX | N | N | N | N | N | 3350 | -100 | 5 | -2.90 | 16191420 | 4834 | 126.61 | 3600 | 3600 | 3300 | 3965 | 2935 | 3450 | 3349.49 | 0.00 | 0 | 0 | 3706 | 3577 | 3466 | 3337 | 3226 | 3522 | 3282 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 180 | -9.44 | 3.82 | 12 | 0.09 | -355.00 | 878.00 | 22200 | 20230221 | -84.91 | 3100 | 20231115 | 8.06 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20231219 | 140930 | 57 | 100.00 | KONEX | N | N | N | N | N | 3350 | -100 | 5 | -2.90 | 15461620 | 4616 | 120.90 | 3600 | 3600 | 3300 | 3965 | 2935 | 3450 | 3349.57 | 0.00 | 0 | 0 | 3706 | 3577 | 3466 | 3337 | 3226 | 3522 | 3282 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 180 | -9.44 | 3.82 | 12 | 0.09 | -355.00 | 878.00 | 22200 | 20230221 | -84.91 | 3100 | 20231115 | 8.06 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20231219 | 130935 | 57 | 100.00 | KONEX | N | N | N | N | N | 3310 | -140 | 5 | -4.06 | 12062170 | 3594 | 94.13 | 3600 | 3600 | 3300 | 3965 | 2935 | 3450 | 3356.20 | 0.00 | 0 | 0 | 3706 | 3577 | 3466 | 3337 | 3226 | 3522 | 3282 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 178 | -9.32 | 3.77 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -85.09 | 3100 | 20231115 | 6.77 | 22200 | -85.09 | 20230221 | 3100 | 6.77 | 20231115 | 22200 | -85.09 | 20230221 | 3100 | 6.77 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20231219 | 120938 | 57 | 100.00 | KONEX | N | N | N | N | N | 3380 | -70 | 5 | -2.03 | 8666840 | 2571 | 67.34 | 3600 | 3600 | 3345 | 3965 | 2935 | 3450 | 3371.00 | 0.00 | 0 | 0 | 3706 | 3577 | 3466 | 3337 | 3226 | 3522 | 3282 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 181 | -9.52 | 3.85 | 12 | 0.05 | -355.00 | 878.00 | 22200 | 20230221 | -84.77 | 3100 | 20231115 | 9.03 | 22200 | -84.77 | 20230221 | 3100 | 9.03 | 20231115 | 22200 | -84.77 | 20230221 | 3100 | 9.03 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20231219 | 110934 | 57 | 100.00 | KONEX | N | N | N | N | N | 3435 | -15 | 5 | -0.43 | 6150865 | 1819 | 47.64 | 3600 | 3600 | 3345 | 3965 | 2935 | 3450 | 3381.45 | 0.00 | 0 | 0 | 3706 | 3577 | 3466 | 3337 | 3226 | 3522 | 3282 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 184 | -9.68 | 3.91 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -84.53 | 3100 | 20231115 | 10.81 | 22200 | -84.53 | 20230221 | 3100 | 10.81 | 20231115 | 22200 | -84.53 | 20230221 | 3100 | 10.81 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20231219 | 100932 | 57 | 100.00 | KONEX | N | N | N | N | N | 3350 | -100 | 5 | -2.90 | 2159385 | 627 | 16.42 | 3600 | 3600 | 3350 | 3965 | 2935 | 3450 | 3444.00 | 0.00 | 0 | 0 | 3706 | 3577 | 3466 | 3337 | 3226 | 3522 | 3282 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 180 | -9.44 | 3.82 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.91 | 3100 | 20231115 | 8.06 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20231219 | 090928 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 150 | 2 | 4.35 | 722905 | 201 | 5.26 | 3600 | 3600 | 3595 | 3965 | 2935 | 3450 | 3596.54 | 0.00 | 0 | 0 | 3706 | 3577 | 3466 | 3337 | 3226 | 3522 | 3282 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20231218 | 160927 | 57 | 100.00 | KONEX | N | N | N | N | N | 3450 | -15 | 5 | -0.43 | 13026680 | 3818 | 132.75 | 3595 | 3595 | 3355 | 3980 | 2950 | 3465 | 3411.91 | 0.00 | 0 | 0 | 3815 | 3640 | 3520 | 3345 | 3225 | 3580 | 3285 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 185 | -9.72 | 3.93 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -84.46 | 3100 | 20231115 | 11.29 | 22200 | -84.46 | 20230221 | 3100 | 11.29 | 20231115 | 22200 | -84.46 | 20230221 | 3100 | 11.29 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20231218 | 150931 | 57 | 100.00 | KONEX | N | N | N | N | N | 3450 | -15 | 5 | -0.43 | 11556980 | 3392 | 117.94 | 3595 | 3595 | 3355 | 3980 | 2950 | 3465 | 3407.13 | 0.00 | 0 | 0 | 3815 | 3640 | 3520 | 3345 | 3225 | 3580 | 3285 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 185 | -9.72 | 3.93 | 12 | 0.06 | -355.00 | 878.00 | 22200 | 20230221 | -84.46 | 3100 | 20231115 | 11.29 | 22200 | -84.46 | 20230221 | 3100 | 11.29 | 20231115 | 22200 | -84.46 | 20230221 | 3100 | 11.29 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20231218 | 140927 | 57 | 100.00 | KONEX | N | N | N | N | N | 3470 | 5 | 2 | 0.14 | 5893510 | 1714 | 59.60 | 3595 | 3595 | 3355 | 3980 | 2950 | 3465 | 3438.45 | 0.00 | 0 | 0 | 3815 | 3640 | 3520 | 3345 | 3225 | 3580 | 3285 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 186 | -9.77 | 3.95 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -84.37 | 3100 | 20231115 | 11.94 | 22200 | -84.37 | 20230221 | 3100 | 11.94 | 20231115 | 22200 | -84.37 | 20230221 | 3100 | 11.94 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20231218 | 130926 | 57 | 100.00 | KONEX | N | N | N | N | N | 3370 | -95 | 5 | -2.74 | 5890040 | 1713 | 59.56 | 3595 | 3595 | 3355 | 3980 | 2950 | 3465 | 3438.44 | 0.00 | 0 | 0 | 3815 | 3640 | 3520 | 3345 | 3225 | 3580 | 3285 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 181 | -9.49 | 3.84 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -84.82 | 3100 | 20231115 | 8.71 | 22200 | -84.82 | 20230221 | 3100 | 8.71 | 20231115 | 22200 | -84.82 | 20230221 | 3100 | 8.71 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20231218 | 120921 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 35 | 2 | 1.01 | 2215650 | 640 | 22.25 | 3595 | 3595 | 3355 | 3980 | 2950 | 3465 | 3461.95 | 0.00 | 0 | 0 | 3815 | 3640 | 3520 | 3345 | 3225 | 3580 | 3285 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 188 | -9.86 | 3.99 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.23 | 3100 | 20231115 | 12.90 | 22200 | -84.23 | 20230221 | 3100 | 12.90 | 20231115 | 22200 | -84.23 | 20230221 | 3100 | 12.90 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20231218 | 110924 | 57 | 100.00 | KONEX | N | N | N | N | N | 3500 | 35 | 2 | 1.01 | 1165650 | 340 | 11.82 | 3595 | 3595 | 3355 | 3980 | 2950 | 3465 | 3428.38 | 0.00 | 0 | 0 | 3815 | 3640 | 3520 | 3345 | 3225 | 3580 | 3285 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 188 | -9.86 | 3.99 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.23 | 3100 | 20231115 | 12.90 | 22200 | -84.23 | 20230221 | 3100 | 12.90 | 20231115 | 22200 | -84.23 | 20230221 | 3100 | 12.90 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20231218 | 100923 | 57 | 100.00 | KONEX | N | N | N | N | N | 3570 | 105 | 2 | 3.03 | 815650 | 240 | 8.34 | 3595 | 3595 | 3355 | 3980 | 2950 | 3465 | 3398.54 | 0.00 | 0 | 0 | 3815 | 3640 | 3520 | 3345 | 3225 | 3580 | 3285 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 191 | -10.06 | 4.07 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.92 | 3100 | 20231115 | 15.16 | 22200 | -83.92 | 20230221 | 3100 | 15.16 | 20231115 | 22200 | -83.92 | 20230221 | 3100 | 15.16 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20231218 | 090921 | 57 | 100.00 | KONEX | N | N | N | N | N | 3595 | 130 | 2 | 3.75 | 115040 | 32 | 1.11 | 3595 | 3595 | 3595 | 3980 | 2950 | 3465 | 3595.00 | 0.00 | 0 | 0 | 3815 | 3640 | 3520 | 3345 | 3225 | 3580 | 3285 | 27 | 515 | 500 | 2070 | 5 | 1 | 5363645 | 193 | -10.13 | 4.09 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.81 | 3100 | 20231115 | 15.97 | 22200 | -83.81 | 20230221 | 3100 | 15.97 | 20231115 | 22200 | -83.81 | 20230221 | 3100 | 15.97 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20231215 | 160922 | 57 | 100.00 | KONEX | N | N | N | N | N | 3465 | -105 | 5 | -2.94 | 9939825 | 2876 | 162.58 | 3695 | 3695 | 3400 | 4105 | 3035 | 3570 | 3456.11 | 0.00 | 0 | 0 | 3790 | 3680 | 3565 | 3455 | 3340 | 3622 | 3397 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 186 | -9.76 | 3.95 | 12 | 0.05 | -355.00 | 878.00 | 22200 | 20230221 | -84.39 | 3100 | 20231115 | 11.77 | 22200 | -84.39 | 20230221 | 3100 | 11.77 | 20231115 | 22200 | -84.39 | 20230221 | 3100 | 11.77 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20231215 | 150926 | 57 | 100.00 | KONEX | N | N | N | N | N | 3465 | -105 | 5 | -2.94 | 9565585 | 2768 | 156.47 | 3695 | 3695 | 3400 | 4105 | 3035 | 3570 | 3455.77 | 0.00 | 0 | 0 | 3790 | 3680 | 3565 | 3455 | 3340 | 3622 | 3397 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 186 | -9.76 | 3.95 | 12 | 0.05 | -355.00 | 878.00 | 22200 | 20230221 | -84.39 | 3100 | 20231115 | 11.77 | 22200 | -84.39 | 20230221 | 3100 | 11.77 | 20231115 | 22200 | -84.39 | 20230221 | 3100 | 11.77 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20231215 | 140926 | 57 | 100.00 | KONEX | N | N | N | N | N | 3480 | -90 | 5 | -2.52 | 5651380 | 1623 | 91.75 | 3695 | 3695 | 3450 | 4105 | 3035 | 3570 | 3482.06 | 0.00 | 0 | 0 | 3790 | 3680 | 3565 | 3455 | 3340 | 3622 | 3397 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 187 | -9.80 | 3.96 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -84.32 | 3100 | 20231115 | 12.26 | 22200 | -84.32 | 20230221 | 3100 | 12.26 | 20231115 | 22200 | -84.32 | 20230221 | 3100 | 12.26 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20231215 | 130920 | 57 | 100.00 | KONEX | N | N | N | N | N | 3450 | -120 | 5 | -3.36 | 5299900 | 1522 | 86.04 | 3695 | 3695 | 3450 | 4105 | 3035 | 3570 | 3482.19 | 0.00 | 0 | 0 | 3790 | 3680 | 3565 | 3455 | 3340 | 3622 | 3397 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 185 | -9.72 | 3.93 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -84.46 | 3100 | 20231115 | 11.29 | 22200 | -84.46 | 20230221 | 3100 | 11.29 | 20231115 | 22200 | -84.46 | 20230221 | 3100 | 11.29 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20231215 | 120920 | 57 | 100.00 | KONEX | N | N | N | N | N | 3485 | -85 | 5 | -2.38 | 3864450 | 1110 | 62.75 | 3695 | 3695 | 3450 | 4105 | 3035 | 3570 | 3481.49 | 0.00 | 0 | 0 | 3790 | 3680 | 3565 | 3455 | 3340 | 3622 | 3397 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 187 | -9.82 | 3.97 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.30 | 3100 | 20231115 | 12.42 | 22200 | -84.30 | 20230221 | 3100 | 12.42 | 20231115 | 22200 | -84.30 | 20230221 | 3100 | 12.42 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20231215 | 110916 | 57 | 100.00 | KONEX | N | N | N | N | N | 3450 | -120 | 5 | -3.36 | 3503170 | 1006 | 56.87 | 3695 | 3695 | 3450 | 4105 | 3035 | 3570 | 3482.28 | 0.00 | 0 | 0 | 3790 | 3680 | 3565 | 3455 | 3340 | 3622 | 3397 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 185 | -9.72 | 3.93 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.46 | 3100 | 20231115 | 11.29 | 22200 | -84.46 | 20230221 | 3100 | 11.29 | 20231115 | 22200 | -84.46 | 20230221 | 3100 | 11.29 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20231215 | 100921 | 57 | 100.00 | KONEX | N | N | N | N | N | 3450 | -120 | 5 | -3.36 | 1281315 | 364 | 20.58 | 3695 | 3695 | 3450 | 4105 | 3035 | 3570 | 3520.10 | 0.00 | 0 | 0 | 3790 | 3680 | 3565 | 3455 | 3340 | 3622 | 3397 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 185 | -9.72 | 3.93 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.46 | 3100 | 20231115 | 11.29 | 22200 | -84.46 | 20230221 | 3100 | 11.29 | 20231115 | 22200 | -84.46 | 20230221 | 3100 | 11.29 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20231215 | 090925 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 125 | 2 | 3.50 | 365805 | 99 | 5.60 | 3695 | 3695 | 3695 | 4105 | 3035 | 3570 | 3695.00 | 0.00 | 0 | 0 | 3790 | 3680 | 3565 | 3455 | 3340 | 3622 | 3397 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 198 | -10.41 | 4.21 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.36 | 3100 | 20231115 | 19.19 | 22200 | -83.36 | 20230221 | 3100 | 19.19 | 20231115 | 22200 | -83.36 | 20230221 | 3100 | 19.19 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20231214 | 160917 | 57 | 100.00 | KONEX | N | N | N | N | N | 3570 | 0 | 3 | 0.00 | 6204590 | 1769 | 51.62 | 3675 | 3675 | 3450 | 4105 | 3035 | 3570 | 3507.40 | 0.00 | 0 | 0 | 3790 | 3680 | 3590 | 3480 | 3390 | 3635 | 3435 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 191 | -10.06 | 4.07 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -83.92 | 3100 | 20231115 | 15.16 | 22200 | -83.92 | 20230221 | 3100 | 15.16 | 20231115 | 22200 | -83.92 | 20230221 | 3100 | 15.16 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20231214 | 150948 | 57 | 100.00 | KONEX | N | N | N | N | N | 3570 | 0 | 3 | 0.00 | 6204590 | 1769 | 51.62 | 3675 | 3675 | 3450 | 4105 | 3035 | 3570 | 3507.40 | 0.00 | 0 | 0 | 3790 | 3680 | 3590 | 3480 | 3390 | 3635 | 3435 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 191 | -10.06 | 4.07 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -83.92 | 3100 | 20231115 | 15.16 | 22200 | -83.92 | 20230221 | 3100 | 15.16 | 20231115 | 22200 | -83.92 | 20230221 | 3100 | 15.16 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20231214 | 140920 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | -75 | 5 | -2.10 | 3930670 | 1126 | 32.86 | 3675 | 3675 | 3450 | 4105 | 3035 | 3570 | 3490.83 | 0.00 | 0 | 0 | 3790 | 3680 | 3590 | 3480 | 3390 | 3635 | 3435 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 187 | -9.85 | 3.98 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.26 | 3100 | 20231115 | 12.74 | 22200 | -84.26 | 20230221 | 3100 | 12.74 | 20231115 | 22200 | -84.26 | 20230221 | 3100 | 12.74 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20231214 | 130946 | 57 | 100.00 | KONEX | N | N | N | N | N | 3495 | -75 | 5 | -2.10 | 3895720 | 1116 | 32.56 | 3675 | 3675 | 3450 | 4105 | 3035 | 3570 | 3490.79 | 0.00 | 0 | 0 | 3790 | 3680 | 3590 | 3480 | 3390 | 3635 | 3435 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 187 | -9.85 | 3.98 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.26 | 3100 | 20231115 | 12.74 | 22200 | -84.26 | 20230221 | 3100 | 12.74 | 20231115 | 22200 | -84.26 | 20230221 | 3100 | 12.74 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20231214 | 121000 | 57 | 100.00 | KONEX | N | N | N | N | N | 3505 | -65 | 5 | -1.82 | 3062915 | 876 | 25.56 | 3675 | 3675 | 3450 | 4105 | 3035 | 3570 | 3496.48 | 0.00 | 0 | 0 | 3790 | 3680 | 3590 | 3480 | 3390 | 3635 | 3435 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 188 | -9.87 | 3.99 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.21 | 3100 | 20231115 | 13.06 | 22200 | -84.21 | 20230221 | 3100 | 13.06 | 20231115 | 22200 | -84.21 | 20230221 | 3100 | 13.06 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20231214 | 110932 | 57 | 100.00 | KONEX | N | N | N | N | N | 3525 | -45 | 5 | -1.26 | 2999570 | 858 | 25.04 | 3675 | 3675 | 3450 | 4105 | 3035 | 3570 | 3496.00 | 0.00 | 0 | 0 | 3790 | 3680 | 3590 | 3480 | 3390 | 3635 | 3435 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 189 | -9.93 | 4.01 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -84.12 | 3100 | 20231115 | 13.71 | 22200 | -84.12 | 20230221 | 3100 | 13.71 | 20231115 | 22200 | -84.12 | 20230221 | 3100 | 13.71 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20231214 | 100909 | 57 | 100.00 | KONEX | N | N | N | N | N | 3675 | 105 | 2 | 2.94 | 3675 | 1 | 0.03 | 3675 | 3675 | 3675 | 4105 | 3035 | 3570 | 3675.00 | 0.00 | 0 | 0 | 3790 | 3680 | 3590 | 3480 | 3390 | 3635 | 3435 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 197 | -10.35 | 4.19 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.45 | 3100 | 20231115 | 18.55 | 22200 | -83.45 | 20230221 | 3100 | 18.55 | 20231115 | 22200 | -83.45 | 20230221 | 3100 | 18.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20231214 | 090849 | 57 | 100.00 | KONEX | N | N | N | N | N | 3675 | 105 | 2 | 2.94 | 3675 | 1 | 0.03 | 3675 | 3675 | 3675 | 4105 | 3035 | 3570 | 3675.00 | 0.00 | 0 | 0 | 3790 | 3680 | 3590 | 3480 | 3390 | 3635 | 3435 | 27 | 535 | 500 | 2140 | 5 | 1 | 5363645 | 197 | -10.35 | 4.19 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.45 | 3100 | 20231115 | 18.55 | 22200 | -83.45 | 20230221 | 3100 | 18.55 | 20231115 | 22200 | -83.45 | 20230221 | 3100 | 18.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20231213 | 160915 | 57 | 100.00 | KONEX | N | N | N | N | N | 3570 | -120 | 5 | -3.25 | 12063890 | 3427 | 204.47 | 3700 | 3700 | 3500 | 4240 | 3140 | 3690 | 3520.25 | 0.00 | 0 | 0 | 3986 | 3837 | 3636 | 3487 | 3286 | 3737 | 3387 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 191 | -10.06 | 4.07 | 12 | 0.06 | -355.00 | 878.00 | 22200 | 20230221 | -83.92 | 3100 | 20231115 | 15.16 | 22200 | -83.92 | 20230221 | 3100 | 15.16 | 20231115 | 22200 | -83.92 | 20230221 | 3100 | 15.16 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20231213 | 150933 | 57 | 100.00 | KONEX | N | N | N | N | N | 3615 | -75 | 5 | -2.03 | 10067700 | 2857 | 170.47 | 3700 | 3700 | 3500 | 4240 | 3140 | 3690 | 3523.87 | 0.00 | 0 | 0 | 3986 | 3837 | 3636 | 3487 | 3286 | 3737 | 3387 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 194 | -10.18 | 4.12 | 12 | 0.05 | -355.00 | 878.00 | 22200 | 20230221 | -83.72 | 3100 | 20231115 | 16.61 | 22200 | -83.72 | 20230221 | 3100 | 16.61 | 20231115 | 22200 | -83.72 | 20230221 | 3100 | 16.61 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20231213 | 140932 | 57 | 100.00 | KONEX | N | N | N | N | N | 3575 | -115 | 5 | -3.12 | 7774075 | 2208 | 131.74 | 3700 | 3700 | 3500 | 4240 | 3140 | 3690 | 3520.87 | 0.00 | 0 | 0 | 3986 | 3837 | 3636 | 3487 | 3286 | 3737 | 3387 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 192 | -10.07 | 4.07 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -83.90 | 3100 | 20231115 | 15.32 | 22200 | -83.90 | 20230221 | 3100 | 15.32 | 20231115 | 22200 | -83.90 | 20230221 | 3100 | 15.32 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20231213 | 130938 | 57 | 100.00 | KONEX | N | N | N | N | N | 3580 | -110 | 5 | -2.98 | 7770500 | 2207 | 131.68 | 3700 | 3700 | 3500 | 4240 | 3140 | 3690 | 3520.84 | 0.00 | 0 | 0 | 3986 | 3837 | 3636 | 3487 | 3286 | 3737 | 3387 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 192 | -10.08 | 4.08 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -83.87 | 3100 | 20231115 | 15.48 | 22200 | -83.87 | 20230221 | 3100 | 15.48 | 20231115 | 22200 | -83.87 | 20230221 | 3100 | 15.48 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20231213 | 120932 | 57 | 100.00 | KONEX | N | N | N | N | N | 3590 | -100 | 5 | -2.71 | 6279660 | 1787 | 106.62 | 3700 | 3700 | 3500 | 4240 | 3140 | 3690 | 3514.08 | 0.00 | 0 | 0 | 3986 | 3837 | 3636 | 3487 | 3286 | 3737 | 3387 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 193 | -10.11 | 4.09 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -83.83 | 3100 | 20231115 | 15.81 | 22200 | -83.83 | 20230221 | 3100 | 15.81 | 20231115 | 22200 | -83.83 | 20230221 | 3100 | 15.81 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20231213 | 110934 | 57 | 100.00 | KONEX | N | N | N | N | N | 3525 | -165 | 5 | -4.47 | 427650 | 119 | 7.10 | 3700 | 3700 | 3525 | 4240 | 3140 | 3690 | 3593.70 | 0.00 | 0 | 0 | 3986 | 3837 | 3636 | 3487 | 3286 | 3737 | 3387 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 189 | -9.93 | 4.01 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.12 | 3100 | 20231115 | 13.71 | 22200 | -84.12 | 20230221 | 3100 | 13.71 | 20231115 | 22200 | -84.12 | 20230221 | 3100 | 13.71 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20231213 | 100940 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 10 | 2 | 0.27 | 3700 | 1 | 0.06 | 3700 | 3700 | 3700 | 4240 | 3140 | 3690 | 3700.00 | 0.00 | 0 | 0 | 3986 | 3837 | 3636 | 3487 | 3286 | 3737 | 3387 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 198 | -10.42 | 4.21 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.33 | 3100 | 20231115 | 19.35 | 22200 | -83.33 | 20230221 | 3100 | 19.35 | 20231115 | 22200 | -83.33 | 20230221 | 3100 | 19.35 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20231213 | 090926 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 10 | 2 | 0.27 | 3700 | 1 | 0.06 | 3700 | 3700 | 3700 | 4240 | 3140 | 3690 | 3700.00 | 0.00 | 0 | 0 | 3986 | 3837 | 3636 | 3487 | 3286 | 3737 | 3387 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 198 | -10.42 | 4.21 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.33 | 3100 | 20231115 | 19.35 | 22200 | -83.33 | 20230221 | 3100 | 19.35 | 20231115 | 22200 | -83.33 | 20230221 | 3100 | 19.35 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20231212 | 160856 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | 0 | 3 | 0.00 | 5993725 | 1676 | 1362.60 | 3785 | 3785 | 3435 | 4240 | 3140 | 3690 | 3576.21 | 0.00 | 0 | 0 | 3930 | 3810 | 3665 | 3545 | 3400 | 3737 | 3472 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 198 | -10.39 | 4.20 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -83.38 | 3100 | 20231115 | 19.03 | 22200 | -83.38 | 20230221 | 3100 | 19.03 | 20231115 | 22200 | -83.38 | 20230221 | 3100 | 19.03 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20231212 | 150902 | 57 | 100.00 | KONEX | N | N | N | N | N | 3575 | -115 | 5 | -3.12 | 4523785 | 1266 | 1029.27 | 3785 | 3785 | 3435 | 4240 | 3140 | 3690 | 3573.29 | 0.00 | 0 | 0 | 3930 | 3810 | 3665 | 3545 | 3400 | 3737 | 3472 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 192 | -10.07 | 4.07 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -83.90 | 3100 | 20231115 | 15.32 | 22200 | -83.90 | 20230221 | 3100 | 15.32 | 20231115 | 22200 | -83.90 | 20230221 | 3100 | 15.32 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20231212 | 140815 | 57 | 100.00 | KONEX | N | N | N | N | N | 3550 | -140 | 5 | -3.79 | 1027920 | 274 | 222.76 | 3785 | 3785 | 3550 | 4240 | 3140 | 3690 | 3751.53 | 0.00 | 0 | 0 | 3930 | 3810 | 3665 | 3545 | 3400 | 3737 | 3472 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 190 | -10.00 | 4.04 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.01 | 3100 | 20231115 | 14.52 | 22200 | -84.01 | 20230221 | 3100 | 14.52 | 20231115 | 22200 | -84.01 | 20230221 | 3100 | 14.52 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20231212 | 130819 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 10 | 2 | 0.27 | 953215 | 253 | 205.69 | 3785 | 3785 | 3700 | 4240 | 3140 | 3690 | 3767.65 | 0.00 | 0 | 0 | 3930 | 3810 | 3665 | 3545 | 3400 | 3737 | 3472 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 198 | -10.42 | 4.21 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.33 | 3100 | 20231115 | 19.35 | 22200 | -83.33 | 20230221 | 3100 | 19.35 | 20231115 | 22200 | -83.33 | 20230221 | 3100 | 19.35 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20231212 | 120810 | 57 | 100.00 | KONEX | N | N | N | N | N | 3735 | 45 | 2 | 1.22 | 805215 | 213 | 173.17 | 3785 | 3785 | 3700 | 4240 | 3140 | 3690 | 3780.35 | 0.00 | 0 | 0 | 3930 | 3810 | 3665 | 3545 | 3400 | 3737 | 3472 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 200 | -10.52 | 4.25 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.18 | 3100 | 20231115 | 20.48 | 22200 | -83.18 | 20230221 | 3100 | 20.48 | 20231115 | 22200 | -83.18 | 20230221 | 3100 | 20.48 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20231212 | 110824 | 57 | 100.00 | KONEX | N | N | N | N | N | 3785 | 95 | 2 | 2.57 | 757000 | 200 | 162.60 | 3785 | 3785 | 3785 | 4240 | 3140 | 3690 | 3785.00 | 0.00 | 0 | 0 | 3930 | 3810 | 3665 | 3545 | 3400 | 3737 | 3472 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 203 | -10.66 | 4.31 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -82.95 | 3100 | 20231115 | 22.10 | 22200 | -82.95 | 20230221 | 3100 | 22.10 | 20231115 | 22200 | -82.95 | 20230221 | 3100 | 22.10 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20231212 | 100855 | 57 | 100.00 | KONEX | N | N | N | N | N | 3785 | 95 | 2 | 2.57 | 757000 | 200 | 162.60 | 3785 | 3785 | 3785 | 4240 | 3140 | 3690 | 3785.00 | 0.00 | 0 | 0 | 3930 | 3810 | 3665 | 3545 | 3400 | 3737 | 3472 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 203 | -10.66 | 4.31 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -82.95 | 3100 | 20231115 | 22.10 | 22200 | -82.95 | 20230221 | 3100 | 22.10 | 20231115 | 22200 | -82.95 | 20230221 | 3100 | 22.10 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20231212 | 090855 | 57 | 100.00 | KONEX | N | N | N | N | N | 3785 | 95 | 2 | 2.57 | 757000 | 200 | 162.60 | 3785 | 3785 | 3785 | 4240 | 3140 | 3690 | 3785.00 | 0.00 | 0 | 0 | 3930 | 3810 | 3665 | 3545 | 3400 | 3737 | 3472 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 203 | -10.66 | 4.31 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -82.95 | 3100 | 20231115 | 22.10 | 22200 | -82.95 | 20230221 | 3100 | 22.10 | 20231115 | 22200 | -82.95 | 20230221 | 3100 | 22.10 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20231211 | 160858 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | 90 | 2 | 2.50 | 440845 | 123 | 97.62 | 3785 | 3785 | 3520 | 4140 | 3060 | 3600 | 3584.11 | 0.00 | 0 | 0 | 3953 | 3776 | 3623 | 3446 | 3293 | 3700 | 3370 | 27 | 540 | 500 | 2160 | 5 | 1 | 5363645 | 198 | -10.39 | 4.20 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.38 | 3100 | 20231115 | 19.03 | 22200 | -83.38 | 20230221 | 3100 | 19.03 | 20231115 | 22200 | -83.38 | 20230221 | 3100 | 19.03 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20231211 | 150855 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | 90 | 2 | 2.50 | 440845 | 123 | 97.62 | 3785 | 3785 | 3520 | 4140 | 3060 | 3600 | 3584.11 | 0.00 | 0 | 0 | 3953 | 3776 | 3623 | 3446 | 3293 | 3700 | 3370 | 27 | 540 | 500 | 2160 | 5 | 1 | 5363645 | 198 | -10.39 | 4.20 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.38 | 3100 | 20231115 | 19.03 | 22200 | -83.38 | 20230221 | 3100 | 19.03 | 20231115 | 22200 | -83.38 | 20230221 | 3100 | 19.03 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20231211 | 140854 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | 90 | 2 | 2.50 | 440845 | 123 | 97.62 | 3785 | 3785 | 3520 | 4140 | 3060 | 3600 | 3584.11 | 0.00 | 0 | 0 | 3953 | 3776 | 3623 | 3446 | 3293 | 3700 | 3370 | 27 | 540 | 500 | 2160 | 5 | 1 | 5363645 | 198 | -10.39 | 4.20 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.38 | 3100 | 20231115 | 19.03 | 22200 | -83.38 | 20230221 | 3100 | 19.03 | 20231115 | 22200 | -83.38 | 20230221 | 3100 | 19.03 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20231211 | 130854 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | 110 | 2 | 3.06 | 40960 | 11 | 8.73 | 3785 | 3785 | 3520 | 4140 | 3060 | 3600 | 3723.64 | 0.00 | 0 | 0 | 3953 | 3776 | 3623 | 3446 | 3293 | 3700 | 3370 | 27 | 540 | 500 | 2160 | 5 | 1 | 5363645 | 199 | -10.45 | 4.23 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.29 | 3100 | 20231115 | 19.68 | 22200 | -83.29 | 20230221 | 3100 | 19.68 | 20231115 | 22200 | -83.29 | 20230221 | 3100 | 19.68 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20231211 | 120855 | 57 | 100.00 | KONEX | N | N | N | N | N | 3740 | 140 | 2 | 3.89 | 33730 | 9 | 7.14 | 3785 | 3785 | 3740 | 4140 | 3060 | 3600 | 3747.78 | 0.00 | 0 | 0 | 3953 | 3776 | 3623 | 3446 | 3293 | 3700 | 3370 | 27 | 540 | 500 | 2160 | 5 | 1 | 5363645 | 201 | -10.54 | 4.26 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.15 | 3100 | 20231115 | 20.65 | 22200 | -83.15 | 20230221 | 3100 | 20.65 | 20231115 | 22200 | -83.15 | 20230221 | 3100 | 20.65 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20231211 | 110850 | 57 | 100.00 | KONEX | N | N | N | N | N | 3765 | 165 | 2 | 4.58 | 7550 | 2 | 1.59 | 3785 | 3785 | 3765 | 4140 | 3060 | 3600 | 3775.00 | 0.00 | 0 | 0 | 3953 | 3776 | 3623 | 3446 | 3293 | 3700 | 3370 | 27 | 540 | 500 | 2160 | 5 | 1 | 5363645 | 202 | -10.61 | 4.29 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.04 | 3100 | 20231115 | 21.45 | 22200 | -83.04 | 20230221 | 3100 | 21.45 | 20231115 | 22200 | -83.04 | 20230221 | 3100 | 21.45 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20231211 | 100850 | 57 | 100.00 | KONEX | N | N | N | N | N | 3765 | 165 | 2 | 4.58 | 7550 | 2 | 1.59 | 3785 | 3785 | 3765 | 4140 | 3060 | 3600 | 3775.00 | 0.00 | 0 | 0 | 3953 | 3776 | 3623 | 3446 | 3293 | 3700 | 3370 | 27 | 540 | 500 | 2160 | 5 | 1 | 5363645 | 202 | -10.61 | 4.29 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.04 | 3100 | 20231115 | 21.45 | 22200 | -83.04 | 20230221 | 3100 | 21.45 | 20231115 | 22200 | -83.04 | 20230221 | 3100 | 21.45 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20231211 | 090850 | 57 | 100.00 | KONEX | N | N | N | N | N | 3785 | 185 | 2 | 5.14 | 3785 | 1 | 0.79 | 3785 | 3785 | 3785 | 4140 | 3060 | 3600 | 3785.00 | 0.00 | 0 | 0 | 3953 | 3776 | 3623 | 3446 | 3293 | 3700 | 3370 | 27 | 540 | 500 | 2160 | 5 | 1 | 5363645 | 203 | -10.66 | 4.31 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -82.95 | 3100 | 20231115 | 22.10 | 22200 | -82.95 | 20230221 | 3100 | 22.10 | 20231115 | 22200 | -82.95 | 20230221 | 3100 | 22.10 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20231208 | 160842 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -80 | 5 | -2.17 | 454415 | 126 | 3.47 | 3675 | 3800 | 3470 | 4230 | 3130 | 3680 | 3606.47 | 0.00 | 0 | 0 | 3893 | 3786 | 3593 | 3486 | 3293 | 3690 | 3390 | 27 | 550 | 500 | 2200 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20231208 | 150845 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -80 | 5 | -2.17 | 414815 | 115 | 3.17 | 3675 | 3800 | 3470 | 4230 | 3130 | 3680 | 3607.09 | 0.00 | 0 | 0 | 3893 | 3786 | 3593 | 3486 | 3293 | 3690 | 3390 | 27 | 550 | 500 | 2200 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20231208 | 140842 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -80 | 5 | -2.17 | 414815 | 115 | 3.17 | 3675 | 3800 | 3470 | 4230 | 3130 | 3680 | 3607.09 | 0.00 | 0 | 0 | 3893 | 3786 | 3593 | 3486 | 3293 | 3690 | 3390 | 27 | 550 | 500 | 2200 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20231208 | 130842 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -80 | 5 | -2.17 | 411215 | 114 | 3.14 | 3675 | 3800 | 3470 | 4230 | 3130 | 3680 | 3607.15 | 0.00 | 0 | 0 | 3893 | 3786 | 3593 | 3486 | 3293 | 3690 | 3390 | 27 | 550 | 500 | 2200 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20231208 | 120839 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -80 | 5 | -2.17 | 411215 | 114 | 3.14 | 3675 | 3800 | 3470 | 4230 | 3130 | 3680 | 3607.15 | 0.00 | 0 | 0 | 3893 | 3786 | 3593 | 3486 | 3293 | 3690 | 3390 | 27 | 550 | 500 | 2200 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20231208 | 110836 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -80 | 5 | -2.17 | 411215 | 114 | 3.14 | 3675 | 3800 | 3470 | 4230 | 3130 | 3680 | 3607.15 | 0.00 | 0 | 0 | 3893 | 3786 | 3593 | 3486 | 3293 | 3690 | 3390 | 27 | 550 | 500 | 2200 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20231208 | 100844 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 20 | 2 | 0.54 | 241915 | 67 | 1.85 | 3675 | 3800 | 3470 | 4230 | 3130 | 3680 | 3610.67 | 0.00 | 0 | 0 | 3893 | 3786 | 3593 | 3486 | 3293 | 3690 | 3390 | 27 | 550 | 500 | 2200 | 5 | 1 | 5363645 | 198 | -10.42 | 4.21 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.33 | 3100 | 20231115 | 19.35 | 22200 | -83.33 | 20230221 | 3100 | 19.35 | 20231115 | 22200 | -83.33 | 20230221 | 3100 | 19.35 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20231208 | 090835 | 57 | 100.00 | KONEX | N | N | N | N | N | 3675 | -5 | 5 | -0.14 | 14700 | 4 | 0.11 | 3675 | 3675 | 3675 | 4230 | 3130 | 3680 | 3675.00 | 0.00 | 0 | 0 | 3893 | 3786 | 3593 | 3486 | 3293 | 3690 | 3390 | 27 | 550 | 500 | 2200 | 5 | 1 | 5363645 | 197 | -10.35 | 4.19 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.45 | 3100 | 20231115 | 18.55 | 22200 | -83.45 | 20230221 | 3100 | 18.55 | 20231115 | 22200 | -83.45 | 20230221 | 3100 | 18.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20231207 | 160838 | 57 | 100.00 | KONEX | N | N | N | N | N | 3680 | -5 | 5 | -0.14 | 12867140 | 3629 | 124.97 | 3700 | 3700 | 3400 | 4235 | 3135 | 3685 | 3545.64 | 0.00 | 0 | 0 | 3848 | 3766 | 3618 | 3536 | 3388 | 3692 | 3462 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 197 | -10.37 | 4.19 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -83.42 | 3100 | 20231115 | 18.71 | 22200 | -83.42 | 20230221 | 3100 | 18.71 | 20231115 | 22200 | -83.42 | 20230221 | 3100 | 18.71 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20231207 | 150840 | 57 | 100.00 | KONEX | N | N | N | N | N | 3680 | -5 | 5 | -0.14 | 12867140 | 3629 | 124.97 | 3700 | 3700 | 3400 | 4235 | 3135 | 3685 | 3545.64 | 0.00 | 0 | 0 | 3848 | 3766 | 3618 | 3536 | 3388 | 3692 | 3462 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 197 | -10.37 | 4.19 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -83.42 | 3100 | 20231115 | 18.71 | 22200 | -83.42 | 20230221 | 3100 | 18.71 | 20231115 | 22200 | -83.42 | 20230221 | 3100 | 18.71 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20231207 | 140835 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 0 | 3 | 0.00 | 12841555 | 3622 | 124.72 | 3700 | 3700 | 3400 | 4235 | 3135 | 3685 | 3545.43 | 0.00 | 0 | 0 | 3848 | 3766 | 3618 | 3536 | 3388 | 3692 | 3462 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 198 | -10.38 | 4.20 | 12 | 0.07 | -355.00 | 878.00 | 22200 | 20230221 | -83.40 | 3100 | 20231115 | 18.87 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20231207 | 130834 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | 5 | 2 | 0.14 | 10846785 | 3080 | 106.06 | 3700 | 3700 | 3400 | 4235 | 3135 | 3685 | 3521.68 | 0.00 | 0 | 0 | 3848 | 3766 | 3618 | 3536 | 3388 | 3692 | 3462 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 198 | -10.39 | 4.20 | 12 | 0.06 | -355.00 | 878.00 | 22200 | 20230221 | -83.38 | 3100 | 20231115 | 19.03 | 22200 | -83.38 | 20230221 | 3100 | 19.03 | 20231115 | 22200 | -83.38 | 20230221 | 3100 | 19.03 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20231207 | 120836 | 57 | 100.00 | KONEX | N | N | N | N | N | 3570 | -115 | 5 | -3.12 | 7954780 | 2277 | 78.41 | 3700 | 3700 | 3400 | 4235 | 3135 | 3685 | 3493.54 | 0.00 | 0 | 0 | 3848 | 3766 | 3618 | 3536 | 3388 | 3692 | 3462 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 191 | -10.06 | 4.07 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -83.92 | 3100 | 20231115 | 15.16 | 22200 | -83.92 | 20230221 | 3100 | 15.16 | 20231115 | 22200 | -83.92 | 20230221 | 3100 | 15.16 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20231207 | 110831 | 57 | 100.00 | KONEX | N | N | N | N | N | 3585 | -100 | 5 | -2.71 | 6374330 | 1822 | 62.74 | 3700 | 3700 | 3400 | 4235 | 3135 | 3685 | 3498.53 | 0.00 | 0 | 0 | 3848 | 3766 | 3618 | 3536 | 3388 | 3692 | 3462 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 192 | -10.10 | 4.08 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -83.85 | 3100 | 20231115 | 15.65 | 22200 | -83.85 | 20230221 | 3100 | 15.65 | 20231115 | 22200 | -83.85 | 20230221 | 3100 | 15.65 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20231207 | 100828 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | 10 | 2 | 0.27 | 6191635 | 1771 | 60.98 | 3700 | 3700 | 3400 | 4235 | 3135 | 3685 | 3496.12 | 0.00 | 0 | 0 | 3848 | 3766 | 3618 | 3536 | 3388 | 3692 | 3462 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 198 | -10.41 | 4.21 | 12 | 0.03 | -355.00 | 878.00 | 22200 | 20230221 | -83.36 | 3100 | 20231115 | 19.19 | 22200 | -83.36 | 20230221 | 3100 | 19.19 | 20231115 | 22200 | -83.36 | 20230221 | 3100 | 19.19 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20231207 | 090837 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4235 | 3135 | 3685 | 0.00 | 0.00 | 0 | 0 | 3848 | 3766 | 3618 | 3536 | 3388 | 3692 | 3462 | 27 | 550 | 500 | 2210 | 5 | 1 | 5363645 | 198 | -10.38 | 4.20 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.40 | 3100 | 20231115 | 18.87 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20231206 | 160826 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 50 | 2 | 1.38 | 10566960 | 2904 | 245.69 | 3700 | 3700 | 3470 | 4180 | 3090 | 3635 | 3638.76 | 0.00 | 0 | 0 | 3925 | 3780 | 3505 | 3360 | 3085 | 3852 | 3432 | 27 | 545 | 500 | 2180 | 5 | 1 | 5363645 | 198 | -10.38 | 4.20 | 12 | 0.05 | -355.00 | 878.00 | 22200 | 20230221 | -83.40 | 3100 | 20231115 | 18.87 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 131 | 20231206 | 150840 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 50 | 2 | 1.38 | 10566960 | 2904 | 245.69 | 3700 | 3700 | 3470 | 4180 | 3090 | 3635 | 3638.76 | 0.00 | 0 | 0 | 3925 | 3780 | 3505 | 3360 | 3085 | 3852 | 3432 | 27 | 545 | 500 | 2180 | 5 | 1 | 5363645 | 198 | -10.38 | 4.20 | 12 | 0.05 | -355.00 | 878.00 | 22200 | 20230221 | -83.40 | 3100 | 20231115 | 18.87 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 132 | 20231206 | 140837 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 50 | 2 | 1.38 | 10566960 | 2904 | 245.69 | 3700 | 3700 | 3470 | 4180 | 3090 | 3635 | 3638.76 | 0.00 | 0 | 0 | 3925 | 3780 | 3505 | 3360 | 3085 | 3852 | 3432 | 27 | 545 | 500 | 2180 | 5 | 1 | 5363645 | 198 | -10.38 | 4.20 | 12 | 0.05 | -355.00 | 878.00 | 22200 | 20230221 | -83.40 | 3100 | 20231115 | 18.87 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 133 | 20231206 | 130828 | 57 | 100.00 | KONEX | N | N | N | N | N | 3685 | 50 | 2 | 1.38 | 10566960 | 2904 | 245.69 | 3700 | 3700 | 3470 | 4180 | 3090 | 3635 | 3638.76 | 0.00 | 0 | 0 | 3925 | 3780 | 3505 | 3360 | 3085 | 3852 | 3432 | 27 | 545 | 500 | 2180 | 5 | 1 | 5363645 | 198 | -10.38 | 4.20 | 12 | 0.05 | -355.00 | 878.00 | 22200 | 20230221 | -83.40 | 3100 | 20231115 | 18.87 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 22200 | -83.40 | 20230221 | 3100 | 18.87 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 134 | 20231206 | 120825 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 25 | 2 | 0.69 | 1203310 | 339 | 28.68 | 3700 | 3700 | 3470 | 4180 | 3090 | 3635 | 3549.59 | 0.00 | 0 | 0 | 3925 | 3780 | 3505 | 3360 | 3085 | 3852 | 3432 | 27 | 545 | 500 | 2180 | 5 | 1 | 5363645 | 196 | -10.31 | 4.17 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -83.51 | 3100 | 20231115 | 18.06 | 22200 | -83.51 | 20230221 | 3100 | 18.06 | 20231115 | 22200 | -83.51 | 20230221 | 3100 | 18.06 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20231206 | 110838 | 57 | 100.00 | KONEX | N | N | N | N | N | 3660 | 25 | 2 | 0.69 | 1203310 | 339 | 28.68 | 3700 | 3700 | 3470 | 4180 | 3090 | 3635 | 3549.59 | 0.00 | 0 | 0 | 3925 | 3780 | 3505 | 3360 | 3085 | 3852 | 3432 | 27 | 545 | 500 | 2180 | 5 | 1 | 5363645 | 196 | -10.31 | 4.17 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -83.51 | 3100 | 20231115 | 18.06 | 22200 | -83.51 | 20230221 | 3100 | 18.06 | 20231115 | 22200 | -83.51 | 20230221 | 3100 | 18.06 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20231206 | 100828 | 57 | 100.00 | KONEX | N | N | N | N | N | 3675 | 40 | 2 | 1.10 | 11050 | 3 | 0.25 | 3700 | 3700 | 3675 | 4180 | 3090 | 3635 | 3683.33 | 0.00 | 0 | 0 | 3925 | 3780 | 3505 | 3360 | 3085 | 3852 | 3432 | 27 | 545 | 500 | 2180 | 5 | 1 | 5363645 | 197 | -10.35 | 4.19 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.45 | 3100 | 20231115 | 18.55 | 22200 | -83.45 | 20230221 | 3100 | 18.55 | 20231115 | 22200 | -83.45 | 20230221 | 3100 | 18.55 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20231206 | 090831 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 65 | 2 | 1.79 | 3700 | 1 | 0.08 | 3700 | 3700 | 3700 | 4180 | 3090 | 3635 | 3700.00 | 0.00 | 0 | 0 | 3925 | 3780 | 3505 | 3360 | 3085 | 3852 | 3432 | 27 | 545 | 500 | 2180 | 5 | 1 | 5363645 | 198 | -10.42 | 4.21 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -83.33 | 3100 | 20231115 | 19.35 | 22200 | -83.33 | 20230221 | 3100 | 19.35 | 20231115 | 22200 | -83.33 | 20230221 | 3100 | 19.35 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 138 | 20231205 | 160834 | 57 | 100.00 | KONEX | N | N | N | N | N | 3635 | 50 | 2 | 1.39 | 3981350 | 1182 | 36.81 | 3230 | 3650 | 3230 | 4120 | 3050 | 3585 | 3368.32 | 0.00 | 0 | 0 | 3951 | 3767 | 3516 | 3332 | 3081 | 3860 | 3425 | 27 | 535 | 500 | 2150 | 5 | 1 | 5363645 | 195 | -10.24 | 4.14 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -83.63 | 3100 | 20231115 | 17.26 | 22200 | -83.63 | 20230221 | 3100 | 17.26 | 20231115 | 22200 | -83.63 | 20230221 | 3100 | 17.26 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 139 | 20231205 | 150830 | 57 | 100.00 | KONEX | N | N | N | N | N | 3635 | 50 | 2 | 1.39 | 3981350 | 1182 | 36.81 | 3230 | 3650 | 3230 | 4120 | 3050 | 3585 | 3368.32 | 0.00 | 0 | 0 | 3951 | 3767 | 3516 | 3332 | 3081 | 3860 | 3425 | 27 | 535 | 500 | 2150 | 5 | 1 | 5363645 | 195 | -10.24 | 4.14 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -83.63 | 3100 | 20231115 | 17.26 | 22200 | -83.63 | 20230221 | 3100 | 17.26 | 20231115 | 22200 | -83.63 | 20230221 | 3100 | 17.26 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 140 | 20231205 | 140831 | 57 | 100.00 | KONEX | N | N | N | N | N | 3635 | 50 | 2 | 1.39 | 3981350 | 1182 | 36.81 | 3230 | 3650 | 3230 | 4120 | 3050 | 3585 | 3368.32 | 0.00 | 0 | 0 | 3951 | 3767 | 3516 | 3332 | 3081 | 3860 | 3425 | 27 | 535 | 500 | 2150 | 5 | 1 | 5363645 | 195 | -10.24 | 4.14 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -83.63 | 3100 | 20231115 | 17.26 | 22200 | -83.63 | 20230221 | 3100 | 17.26 | 20231115 | 22200 | -83.63 | 20230221 | 3100 | 17.26 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 141 | 20231205 | 130826 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | 65 | 2 | 1.81 | 3977715 | 1181 | 36.78 | 3230 | 3650 | 3230 | 4120 | 3050 | 3585 | 3368.09 | 0.00 | 0 | 0 | 3951 | 3767 | 3516 | 3332 | 3081 | 3860 | 3425 | 27 | 535 | 500 | 2150 | 5 | 1 | 5363645 | 196 | -10.28 | 4.16 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -83.56 | 3100 | 20231115 | 17.74 | 22200 | -83.56 | 20230221 | 3100 | 17.74 | 20231115 | 22200 | -83.56 | 20230221 | 3100 | 17.74 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 142 | 20231205 | 120825 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | 65 | 2 | 1.81 | 3977715 | 1181 | 36.78 | 3230 | 3650 | 3230 | 4120 | 3050 | 3585 | 3368.09 | 0.00 | 0 | 0 | 3951 | 3767 | 3516 | 3332 | 3081 | 3860 | 3425 | 27 | 535 | 500 | 2150 | 5 | 1 | 5363645 | 196 | -10.28 | 4.16 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -83.56 | 3100 | 20231115 | 17.74 | 22200 | -83.56 | 20230221 | 3100 | 17.74 | 20231115 | 22200 | -83.56 | 20230221 | 3100 | 17.74 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 143 | 20231205 | 110825 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 15 | 2 | 0.42 | 3967015 | 1178 | 36.69 | 3230 | 3600 | 3230 | 4120 | 3050 | 3585 | 3367.58 | 0.00 | 0 | 0 | 3951 | 3767 | 3516 | 3332 | 3081 | 3860 | 3425 | 27 | 535 | 500 | 2150 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 144 | 20231205 | 100829 | 57 | 100.00 | KONEX | N | N | N | N | N | 3580 | -5 | 5 | -0.14 | 3763815 | 1121 | 34.91 | 3230 | 3585 | 3230 | 4120 | 3050 | 3585 | 3357.55 | 0.00 | 0 | 0 | 3951 | 3767 | 3516 | 3332 | 3081 | 3860 | 3425 | 27 | 535 | 500 | 2150 | 5 | 1 | 5363645 | 192 | -10.08 | 4.08 | 12 | 0.02 | -355.00 | 878.00 | 22200 | 20230221 | -83.87 | 3100 | 20231115 | 15.48 | 22200 | -83.87 | 20230221 | 3100 | 15.48 | 20231115 | 22200 | -83.87 | 20230221 | 3100 | 15.48 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 145 | 20231205 | 090823 | 57 | 100.00 | KONEX | N | N | N | N | N | 3585 | 0 | 3 | 0.00 | 2006185 | 621 | 19.34 | 3230 | 3585 | 3230 | 4120 | 3050 | 3585 | 3230.57 | 0.00 | 0 | 0 | 3951 | 3767 | 3516 | 3332 | 3081 | 3860 | 3425 | 27 | 535 | 500 | 2150 | 5 | 1 | 5363645 | 192 | -10.10 | 4.08 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -83.85 | 3100 | 20231115 | 15.65 | 22200 | -83.85 | 20230221 | 3100 | 15.65 | 20231115 | 22200 | -83.85 | 20230221 | 3100 | 15.65 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 146 | 20231204 | 160820 | 57 | 100.00 | KONEX | N | N | N | N | N | 3585 | 235 | 2 | 7.01 | 11314620 | 3211 | 149.56 | 3435 | 3700 | 3265 | 3850 | 2850 | 3350 | 3523.71 | 0.00 | 0 | 0 | 3570 | 3460 | 3405 | 3295 | 3240 | 3432 | 3267 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 192 | -10.10 | 4.08 | 12 | 0.06 | -355.00 | 878.00 | 22200 | 20230221 | -83.85 | 3100 | 20231115 | 15.65 | 22200 | -83.85 | 20230221 | 3100 | 15.65 | 20231115 | 22200 | -83.85 | 20230221 | 3100 | 15.65 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 147 | 20231204 | 150825 | 57 | 100.00 | KONEX | N | N | N | N | N | 3585 | 235 | 2 | 7.01 | 11314620 | 3211 | 149.56 | 3435 | 3700 | 3265 | 3850 | 2850 | 3350 | 3523.71 | 0.00 | 0 | 0 | 3570 | 3460 | 3405 | 3295 | 3240 | 3432 | 3267 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 192 | -10.10 | 4.08 | 12 | 0.06 | -355.00 | 878.00 | 22200 | 20230221 | -83.85 | 3100 | 20231115 | 15.65 | 22200 | -83.85 | 20230221 | 3100 | 15.65 | 20231115 | 22200 | -83.85 | 20230221 | 3100 | 15.65 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 148 | 20231204 | 140818 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 250 | 2 | 7.46 | 8301755 | 2329 | 108.48 | 3435 | 3700 | 3265 | 3850 | 2850 | 3350 | 3564.51 | 0.00 | 0 | 0 | 3570 | 3460 | 3405 | 3295 | 3240 | 3432 | 3267 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 149 | 20231204 | 130817 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 250 | 2 | 7.46 | 8301755 | 2329 | 108.48 | 3435 | 3700 | 3265 | 3850 | 2850 | 3350 | 3564.51 | 0.00 | 0 | 0 | 3570 | 3460 | 3405 | 3295 | 3240 | 3432 | 3267 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 150 | 20231204 | 120818 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | 250 | 2 | 7.46 | 8301755 | 2329 | 108.48 | 3435 | 3700 | 3265 | 3850 | 2850 | 3350 | 3564.51 | 0.00 | 0 | 0 | 3570 | 3460 | 3405 | 3295 | 3240 | 3432 | 3267 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 193 | -10.14 | 4.10 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -83.78 | 3100 | 20231115 | 16.13 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 22200 | -83.78 | 20230221 | 3100 | 16.13 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 151 | 20231204 | 110820 | 57 | 100.00 | KONEX | N | N | N | N | N | 3400 | 50 | 2 | 1.49 | 1085035 | 316 | 14.72 | 3435 | 3460 | 3395 | 3850 | 2850 | 3350 | 3433.66 | 0.00 | 0 | 0 | 3570 | 3460 | 3405 | 3295 | 3240 | 3432 | 3267 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 182 | -9.58 | 3.87 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.68 | 3100 | 20231115 | 9.68 | 22200 | -84.68 | 20230221 | 3100 | 9.68 | 20231115 | 22200 | -84.68 | 20230221 | 3100 | 9.68 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 152 | 20231204 | 100819 | 57 | 100.00 | KONEX | N | N | N | N | N | 3460 | 110 | 2 | 3.28 | 1051075 | 306 | 14.25 | 3435 | 3460 | 3405 | 3850 | 2850 | 3350 | 3434.89 | 0.00 | 0 | 0 | 3570 | 3460 | 3405 | 3295 | 3240 | 3432 | 3267 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 186 | -9.75 | 3.94 | 12 | 0.01 | -355.00 | 878.00 | 22200 | 20230221 | -84.41 | 3100 | 20231115 | 11.61 | 22200 | -84.41 | 20230221 | 3100 | 11.61 | 20231115 | 22200 | -84.41 | 20230221 | 3100 | 11.61 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 153 | 20231204 | 090819 | 57 | 100.00 | KONEX | N | N | N | N | N | 3440 | 90 | 2 | 2.69 | 58430 | 17 | 0.79 | 3435 | 3440 | 3435 | 3850 | 2850 | 3350 | 3437.06 | 0.00 | 0 | 0 | 3570 | 3460 | 3405 | 3295 | 3240 | 3432 | 3267 | 27 | 500 | 500 | 2010 | 5 | 1 | 5363645 | 185 | -9.69 | 3.92 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.50 | 3100 | 20231115 | 10.97 | 22200 | -84.50 | 20230221 | 3100 | 10.97 | 20231115 | 22200 | -84.50 | 20230221 | 3100 | 10.97 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 154 | 20231201 | 160819 | 57 | 100.00 | KONEX | N | N | N | N | N | 3350 | -165 | 5 | -4.69 | 7243260 | 2147 | 83.12 | 3515 | 3515 | 3350 | 4040 | 2990 | 3515 | 3373.67 | 0.00 | 0 | 0 | 3838 | 3676 | 3538 | 3376 | 3238 | 3607 | 3307 | 27 | 525 | 500 | 2100 | 5 | 1 | 5363645 | 180 | -9.44 | 3.82 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -84.91 | 3100 | 20231115 | 8.06 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 22200 | -84.91 | 20230221 | 3100 | 8.06 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 155 | 20231201 | 150816 | 57 | 100.00 | KONEX | N | N | N | N | N | 3455 | -60 | 5 | -1.71 | 6723895 | 1992 | 77.12 | 3515 | 3515 | 3350 | 4040 | 2990 | 3515 | 3375.45 | 0.00 | 0 | 0 | 3838 | 3676 | 3538 | 3376 | 3238 | 3607 | 3307 | 27 | 525 | 500 | 2100 | 5 | 1 | 5363645 | 185 | -9.73 | 3.94 | 12 | 0.04 | -355.00 | 878.00 | 22200 | 20230221 | -84.44 | 3100 | 20231115 | 11.45 | 22200 | -84.44 | 20230221 | 3100 | 11.45 | 20231115 | 22200 | -84.44 | 20230221 | 3100 | 11.45 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 156 | 20231201 | 140817 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | -25 | 5 | -0.71 | 495760 | 142 | 5.50 | 3515 | 3515 | 3490 | 4040 | 2990 | 3515 | 3491.27 | 0.00 | 0 | 0 | 3838 | 3676 | 3538 | 3376 | 3238 | 3607 | 3307 | 27 | 525 | 500 | 2100 | 5 | 1 | 5363645 | 187 | -9.83 | 3.97 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.28 | 3100 | 20231115 | 12.58 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 157 | 20231201 | 130819 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | -25 | 5 | -0.71 | 338710 | 97 | 3.76 | 3515 | 3515 | 3490 | 4040 | 2990 | 3515 | 3491.86 | 0.00 | 0 | 0 | 3838 | 3676 | 3538 | 3376 | 3238 | 3607 | 3307 | 27 | 525 | 500 | 2100 | 5 | 1 | 5363645 | 187 | -9.83 | 3.97 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.28 | 3100 | 20231115 | 12.58 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 158 | 20231201 | 120824 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | -25 | 5 | -0.71 | 52530 | 15 | 0.58 | 3515 | 3515 | 3490 | 4040 | 2990 | 3515 | 3502.00 | 0.00 | 0 | 0 | 3838 | 3676 | 3538 | 3376 | 3238 | 3607 | 3307 | 27 | 525 | 500 | 2100 | 5 | 1 | 5363645 | 187 | -9.83 | 3.97 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.28 | 3100 | 20231115 | 12.58 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 159 | 20231201 | 110819 | 57 | 100.00 | KONEX | N | N | N | N | N | 3490 | -25 | 5 | -0.71 | 52530 | 15 | 0.58 | 3515 | 3515 | 3490 | 4040 | 2990 | 3515 | 3502.00 | 0.00 | 0 | 0 | 3838 | 3676 | 3538 | 3376 | 3238 | 3607 | 3307 | 27 | 525 | 500 | 2100 | 5 | 1 | 5363645 | 187 | -9.83 | 3.97 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.28 | 3100 | 20231115 | 12.58 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 22200 | -84.28 | 20230221 | 3100 | 12.58 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 160 | 20231201 | 100824 | 57 | 100.00 | KONEX | N | N | N | N | N | 3505 | -10 | 5 | -0.28 | 14040 | 4 | 0.15 | 3515 | 3515 | 3505 | 4040 | 2990 | 3515 | 3510.00 | 0.00 | 0 | 0 | 3838 | 3676 | 3538 | 3376 | 3238 | 3607 | 3307 | 27 | 525 | 500 | 2100 | 5 | 1 | 5363645 | 188 | -9.87 | 3.99 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.21 | 3100 | 20231115 | 13.06 | 22200 | -84.21 | 20230221 | 3100 | 13.06 | 20231115 | 22200 | -84.21 | 20230221 | 3100 | 13.06 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 161 | 20231201 | 090816 | 57 | 100.00 | KONEX | N | N | N | N | N | 3515 | 0 | 3 | 0.00 | 7030 | 2 | 0.08 | 3515 | 3515 | 3515 | 4040 | 2990 | 3515 | 3515.00 | 0.00 | 0 | 0 | 3838 | 3676 | 3538 | 3376 | 3238 | 3607 | 3307 | 27 | 525 | 500 | 2100 | 5 | 1 | 5363645 | 189 | -9.90 | 4.00 | 12 | 0.00 | -355.00 | 878.00 | 22200 | 20230221 | -84.17 | 3100 | 20231115 | 13.39 | 22200 | -84.17 | 20230221 | 3100 | 13.39 | 20231115 | 22200 | -84.17 | 20230221 | 3100 | 13.39 | 20231115 | 0.00 | N | 217880 | 500 | 26 억 | 0 | N | N | 0 | N | 00 | N |