40 KiB
40 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 161111 | 57 | 100.00 | KONEX | N | N | N | N | N | 2780 | 205 | 2 | 7.96 | 5560 | 2 | 0.55 | 2780 | 2780 | 2780 | 2960 | 2190 | 2575 | 2780.00 | 0.00 | 0 | 0 | 2871 | 2722 | 2636 | 2487 | 2401 | 2680 | 2445 | 50 | 385 | 500 | 1590 | 5 | 1 | 10015358 | 278 | -7.88 | 22.06 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.22 | 2205 | 20231103 | 26.08 | 3385 | -17.87 | 20240112 | 2220 | 25.23 | 20240205 | 4500 | -38.22 | 20230316 | 2205 | 26.08 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 151116 | 57 | 100.00 | KONEX | N | N | N | N | N | 2780 | 205 | 2 | 7.96 | 5560 | 2 | 0.55 | 2780 | 2780 | 2780 | 2960 | 2190 | 2575 | 2780.00 | 0.00 | 0 | 0 | 2871 | 2722 | 2636 | 2487 | 2401 | 2680 | 2445 | 50 | 385 | 500 | 1590 | 5 | 1 | 10015358 | 278 | -7.88 | 22.06 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.22 | 2205 | 20231103 | 26.08 | 3385 | -17.87 | 20240112 | 2220 | 25.23 | 20240205 | 4500 | -38.22 | 20230316 | 2205 | 26.08 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 141117 | 57 | 100.00 | KONEX | N | N | N | N | N | 2780 | 205 | 2 | 7.96 | 5560 | 2 | 0.55 | 2780 | 2780 | 2780 | 2960 | 2190 | 2575 | 2780.00 | 0.00 | 0 | 0 | 2871 | 2722 | 2636 | 2487 | 2401 | 2680 | 2445 | 50 | 385 | 500 | 1590 | 5 | 1 | 10015358 | 278 | -7.88 | 22.06 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.22 | 2205 | 20231103 | 26.08 | 3385 | -17.87 | 20240112 | 2220 | 25.23 | 20240205 | 4500 | -38.22 | 20230316 | 2205 | 26.08 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 131115 | 57 | 100.00 | KONEX | N | N | N | N | N | 2780 | 205 | 2 | 7.96 | 5560 | 2 | 0.55 | 2780 | 2780 | 2780 | 2960 | 2190 | 2575 | 2780.00 | 0.00 | 0 | 0 | 2871 | 2722 | 2636 | 2487 | 2401 | 2680 | 2445 | 50 | 385 | 500 | 1590 | 5 | 1 | 10015358 | 278 | -7.88 | 22.06 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.22 | 2205 | 20231103 | 26.08 | 3385 | -17.87 | 20240112 | 2220 | 25.23 | 20240205 | 4500 | -38.22 | 20230316 | 2205 | 26.08 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 121115 | 57 | 100.00 | KONEX | N | N | N | N | N | 2780 | 205 | 2 | 7.96 | 2780 | 1 | 0.28 | 2780 | 2780 | 2780 | 2960 | 2190 | 2575 | 2780.00 | 0.00 | 0 | 0 | 2871 | 2722 | 2636 | 2487 | 2401 | 2680 | 2445 | 50 | 385 | 500 | 1590 | 5 | 1 | 10015358 | 278 | -7.88 | 22.06 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.22 | 2205 | 20231103 | 26.08 | 3385 | -17.87 | 20240112 | 2220 | 25.23 | 20240205 | 4500 | -38.22 | 20230316 | 2205 | 26.08 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 111118 | 57 | 100.00 | KONEX | N | N | N | N | N | 2780 | 205 | 2 | 7.96 | 2780 | 1 | 0.28 | 2780 | 2780 | 2780 | 2960 | 2190 | 2575 | 2780.00 | 0.00 | 0 | 0 | 2871 | 2722 | 2636 | 2487 | 2401 | 2680 | 2445 | 50 | 385 | 500 | 1590 | 5 | 1 | 10015358 | 278 | -7.88 | 22.06 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.22 | 2205 | 20231103 | 26.08 | 3385 | -17.87 | 20240112 | 2220 | 25.23 | 20240205 | 4500 | -38.22 | 20230316 | 2205 | 26.08 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 101119 | 57 | 100.00 | KONEX | N | N | N | N | N | 2780 | 205 | 2 | 7.96 | 2780 | 1 | 0.28 | 2780 | 2780 | 2780 | 2960 | 2190 | 2575 | 2780.00 | 0.00 | 0 | 0 | 2871 | 2722 | 2636 | 2487 | 2401 | 2680 | 2445 | 50 | 385 | 500 | 1590 | 5 | 1 | 10015358 | 278 | -7.88 | 22.06 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.22 | 2205 | 20231103 | 26.08 | 3385 | -17.87 | 20240112 | 2220 | 25.23 | 20240205 | 4500 | -38.22 | 20230316 | 2205 | 26.08 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 091117 | 57 | 100.00 | KONEX | N | N | N | N | N | 2780 | 205 | 2 | 7.96 | 2780 | 1 | 0.28 | 2780 | 2780 | 2780 | 2960 | 2190 | 2575 | 2780.00 | 0.00 | 0 | 0 | 2871 | 2722 | 2636 | 2487 | 2401 | 2680 | 2445 | 50 | 385 | 500 | 1590 | 5 | 1 | 10015358 | 278 | -7.88 | 22.06 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.22 | 2205 | 20231103 | 26.08 | 3385 | -17.87 | 20240112 | 2220 | 25.23 | 20240205 | 4500 | -38.22 | 20230316 | 2205 | 26.08 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 161012 | 57 | 100.00 | KONEX | N | N | N | N | N | 2575 | -210 | 5 | -7.54 | 940750 | 363 | 37.58 | 2785 | 2785 | 2550 | 3200 | 2370 | 2785 | 2591.60 | 0.00 | 0 | 0 | 2971 | 2877 | 2706 | 2612 | 2441 | 2917 | 2652 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 258 | -7.29 | 20.44 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -42.78 | 2205 | 20231103 | 16.78 | 3385 | -23.93 | 20240112 | 2220 | 15.99 | 20240205 | 4500 | -42.78 | 20230316 | 2205 | 16.78 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 151010 | 57 | 100.00 | KONEX | N | N | N | N | N | 2770 | -15 | 5 | -0.54 | 796550 | 307 | 31.78 | 2785 | 2785 | 2550 | 3200 | 2370 | 2785 | 2594.63 | 0.00 | 0 | 0 | 2971 | 2877 | 2706 | 2612 | 2441 | 2917 | 2652 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 277 | -7.85 | 21.98 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.44 | 2205 | 20231103 | 25.62 | 3385 | -18.17 | 20240112 | 2220 | 24.77 | 20240205 | 4500 | -38.44 | 20230316 | 2205 | 25.62 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 141114 | 57 | 100.00 | KONEX | N | N | N | N | N | 2770 | -15 | 5 | -0.54 | 796550 | 307 | 31.78 | 2785 | 2785 | 2550 | 3200 | 2370 | 2785 | 2594.63 | 0.00 | 0 | 0 | 2971 | 2877 | 2706 | 2612 | 2441 | 2917 | 2652 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 277 | -7.85 | 21.98 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.44 | 2205 | 20231103 | 25.62 | 3385 | -18.17 | 20240112 | 2220 | 24.77 | 20240205 | 4500 | -38.44 | 20230316 | 2205 | 25.62 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 131108 | 57 | 100.00 | KONEX | N | N | N | N | N | 2775 | -10 | 5 | -0.36 | 13910 | 5 | 0.52 | 2785 | 2785 | 2775 | 3200 | 2370 | 2785 | 2782.00 | 0.00 | 0 | 0 | 2971 | 2877 | 2706 | 2612 | 2441 | 2917 | 2652 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 278 | -7.86 | 22.02 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.33 | 2205 | 20231103 | 25.85 | 3385 | -18.02 | 20240112 | 2220 | 25.00 | 20240205 | 4500 | -38.33 | 20230316 | 2205 | 25.85 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 121118 | 57 | 100.00 | KONEX | N | N | N | N | N | 2775 | -10 | 5 | -0.36 | 13910 | 5 | 0.52 | 2785 | 2785 | 2775 | 3200 | 2370 | 2785 | 2782.00 | 0.00 | 0 | 0 | 2971 | 2877 | 2706 | 2612 | 2441 | 2917 | 2652 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 278 | -7.86 | 22.02 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.33 | 2205 | 20231103 | 25.85 | 3385 | -18.02 | 20240112 | 2220 | 25.00 | 20240205 | 4500 | -38.33 | 20230316 | 2205 | 25.85 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 111034 | 57 | 100.00 | KONEX | N | N | N | N | N | 2780 | -5 | 5 | -0.18 | 11135 | 4 | 0.41 | 2785 | 2785 | 2780 | 3200 | 2370 | 2785 | 2783.75 | 0.00 | 0 | 0 | 2971 | 2877 | 2706 | 2612 | 2441 | 2917 | 2652 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 278 | -7.88 | 22.06 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.22 | 2205 | 20231103 | 26.08 | 3385 | -17.87 | 20240112 | 2220 | 25.23 | 20240205 | 4500 | -38.22 | 20230316 | 2205 | 26.08 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 101115 | 57 | 100.00 | KONEX | N | N | N | N | N | 2780 | -5 | 5 | -0.18 | 11135 | 4 | 0.41 | 2785 | 2785 | 2780 | 3200 | 2370 | 2785 | 2783.75 | 0.00 | 0 | 0 | 2971 | 2877 | 2706 | 2612 | 2441 | 2917 | 2652 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 278 | -7.88 | 22.06 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.22 | 2205 | 20231103 | 26.08 | 3385 | -17.87 | 20240112 | 2220 | 25.23 | 20240205 | 4500 | -38.22 | 20230316 | 2205 | 26.08 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 091119 | 57 | 100.00 | KONEX | N | N | N | N | N | 2785 | 0 | 3 | 0.00 | 2785 | 1 | 0.10 | 2785 | 2785 | 2785 | 3200 | 2370 | 2785 | 2785.00 | 0.00 | 0 | 0 | 2971 | 2877 | 2706 | 2612 | 2441 | 2917 | 2652 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 279 | -7.89 | 22.10 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.11 | 2205 | 20231103 | 26.30 | 3385 | -17.73 | 20240112 | 2220 | 25.45 | 20240205 | 4500 | -38.11 | 20230316 | 2205 | 26.30 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 161113 | 57 | 100.00 | KONEX | N | N | N | N | N | 2785 | 0 | 3 | 0.00 | 2604135 | 966 | 157.84 | 2785 | 2800 | 2535 | 3200 | 2370 | 2785 | 2695.79 | 0.00 | 0 | 0 | 2951 | 2867 | 2706 | 2622 | 2461 | 2910 | 2665 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 279 | -7.89 | 22.10 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.11 | 2205 | 20231103 | 26.30 | 3385 | -17.73 | 20240112 | 2220 | 25.45 | 20240205 | 4500 | -38.11 | 20230316 | 2205 | 26.30 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 151114 | 57 | 100.00 | KONEX | N | N | N | N | N | 2785 | 0 | 3 | 0.00 | 2604135 | 966 | 157.84 | 2785 | 2800 | 2535 | 3200 | 2370 | 2785 | 2695.79 | 0.00 | 0 | 0 | 2951 | 2867 | 2706 | 2622 | 2461 | 2910 | 2665 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 279 | -7.89 | 22.10 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.11 | 2205 | 20231103 | 26.30 | 3385 | -17.73 | 20240112 | 2220 | 25.45 | 20240205 | 4500 | -38.11 | 20230316 | 2205 | 26.30 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 141112 | 57 | 100.00 | KONEX | N | N | N | N | N | 2785 | 0 | 3 | 0.00 | 2604135 | 966 | 157.84 | 2785 | 2800 | 2535 | 3200 | 2370 | 2785 | 2695.79 | 0.00 | 0 | 0 | 2951 | 2867 | 2706 | 2622 | 2461 | 2910 | 2665 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 279 | -7.89 | 22.10 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.11 | 2205 | 20231103 | 26.30 | 3385 | -17.73 | 20240112 | 2220 | 25.45 | 20240205 | 4500 | -38.11 | 20230316 | 2205 | 26.30 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 131033 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | -25 | 5 | -0.90 | 1965405 | 735 | 120.10 | 2785 | 2800 | 2535 | 3200 | 2370 | 2785 | 2674.02 | 0.00 | 0 | 0 | 2951 | 2867 | 2706 | 2622 | 2461 | 2910 | 2665 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.67 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 121115 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | -25 | 5 | -0.90 | 1692165 | 636 | 103.92 | 2785 | 2800 | 2535 | 3200 | 2370 | 2785 | 2660.64 | 0.00 | 0 | 0 | 2951 | 2867 | 2706 | 2622 | 2461 | 2910 | 2665 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.67 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 111116 | 57 | 100.00 | KONEX | N | N | N | N | N | 2785 | 0 | 3 | 0.00 | 1689405 | 635 | 103.76 | 2785 | 2800 | 2535 | 3200 | 2370 | 2785 | 2660.48 | 0.00 | 0 | 0 | 2951 | 2867 | 2706 | 2622 | 2461 | 2910 | 2665 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 279 | -7.89 | 22.10 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.11 | 2205 | 20231103 | 26.30 | 3385 | -17.73 | 20240112 | 2220 | 25.45 | 20240205 | 4500 | -38.11 | 20230316 | 2205 | 26.30 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 101110 | 57 | 100.00 | KONEX | N | N | N | N | N | 2785 | 0 | 3 | 0.00 | 1689405 | 635 | 103.76 | 2785 | 2800 | 2535 | 3200 | 2370 | 2785 | 2660.48 | 0.00 | 0 | 0 | 2951 | 2867 | 2706 | 2622 | 2461 | 2910 | 2665 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 279 | -7.89 | 22.10 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.11 | 2205 | 20231103 | 26.30 | 3385 | -17.73 | 20240112 | 2220 | 25.45 | 20240205 | 4500 | -38.11 | 20230316 | 2205 | 26.30 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 091114 | 57 | 100.00 | KONEX | N | N | N | N | N | 2790 | 5 | 2 | 0.18 | 5575 | 2 | 0.33 | 2785 | 2790 | 2785 | 3200 | 2370 | 2785 | 2787.50 | 0.00 | 0 | 0 | 2951 | 2867 | 2706 | 2622 | 2461 | 2910 | 2665 | 50 | 415 | 500 | 1720 | 5 | 1 | 10015358 | 279 | -7.90 | 22.14 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.00 | 2205 | 20231103 | 26.53 | 3385 | -17.58 | 20240112 | 2220 | 25.68 | 20240205 | 4500 | -38.00 | 20230316 | 2205 | 26.53 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 161109 | 57 | 100.00 | KONEX | N | N | N | N | N | 2785 | 40 | 2 | 1.46 | 1669510 | 612 | 467.18 | 2740 | 2790 | 2545 | 3155 | 2335 | 2745 | 2727.96 | 0.00 | 0 | 0 | 2935 | 2840 | 2695 | 2600 | 2455 | 2767 | 2527 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 279 | -7.89 | 22.10 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.11 | 2205 | 20231103 | 26.30 | 3385 | -17.73 | 20240112 | 2220 | 25.45 | 20240205 | 4500 | -38.11 | 20230316 | 2205 | 26.30 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240226 | 151101 | 57 | 100.00 | KONEX | N | N | N | N | N | 2785 | 40 | 2 | 1.46 | 1669510 | 612 | 467.18 | 2740 | 2790 | 2545 | 3155 | 2335 | 2745 | 2727.96 | 0.00 | 0 | 0 | 2935 | 2840 | 2695 | 2600 | 2455 | 2767 | 2527 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 279 | -7.89 | 22.10 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.11 | 2205 | 20231103 | 26.30 | 3385 | -17.73 | 20240112 | 2220 | 25.45 | 20240205 | 4500 | -38.11 | 20230316 | 2205 | 26.30 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 141107 | 57 | 100.00 | KONEX | N | N | N | N | N | 2785 | 40 | 2 | 1.46 | 1669510 | 612 | 467.18 | 2740 | 2790 | 2545 | 3155 | 2335 | 2745 | 2727.96 | 0.00 | 0 | 0 | 2935 | 2840 | 2695 | 2600 | 2455 | 2767 | 2527 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 279 | -7.89 | 22.10 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.11 | 2205 | 20231103 | 26.30 | 3385 | -17.73 | 20240112 | 2220 | 25.45 | 20240205 | 4500 | -38.11 | 20230316 | 2205 | 26.30 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 131059 | 57 | 100.00 | KONEX | N | N | N | N | N | 2790 | 45 | 2 | 1.64 | 1661395 | 609 | 464.89 | 2740 | 2790 | 2600 | 3155 | 2335 | 2745 | 2728.07 | 0.00 | 0 | 0 | 2935 | 2840 | 2695 | 2600 | 2455 | 2767 | 2527 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 279 | -7.90 | 22.14 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.00 | 2205 | 20231103 | 26.53 | 3385 | -17.58 | 20240112 | 2220 | 25.68 | 20240205 | 4500 | -38.00 | 20230316 | 2205 | 26.53 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 121100 | 57 | 100.00 | KONEX | N | N | N | N | N | 2790 | 45 | 2 | 1.64 | 1661395 | 609 | 464.89 | 2740 | 2790 | 2600 | 3155 | 2335 | 2745 | 2728.07 | 0.00 | 0 | 0 | 2935 | 2840 | 2695 | 2600 | 2455 | 2767 | 2527 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 279 | -7.90 | 22.14 | 12 | 0.01 | -353.00 | 126.00 | 4500 | 20230316 | -38.00 | 2205 | 20231103 | 26.53 | 3385 | -17.58 | 20240112 | 2220 | 25.68 | 20240205 | 4500 | -38.00 | 20230316 | 2205 | 26.53 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 111057 | 57 | 100.00 | KONEX | N | N | N | N | N | 2730 | -15 | 5 | -0.55 | 206685 | 78 | 59.54 | 2740 | 2740 | 2600 | 3155 | 2335 | 2745 | 2649.81 | 0.00 | 0 | 0 | 2935 | 2840 | 2695 | 2600 | 2455 | 2767 | 2527 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 273 | -7.73 | 21.67 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.33 | 2205 | 20231103 | 23.81 | 3385 | -19.35 | 20240112 | 2220 | 22.97 | 20240205 | 4500 | -39.33 | 20230316 | 2205 | 23.81 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 101055 | 57 | 100.00 | KONEX | N | N | N | N | N | 2740 | -5 | 5 | -0.18 | 10960 | 4 | 3.05 | 2740 | 2740 | 2740 | 3155 | 2335 | 2745 | 2740.00 | 0.00 | 0 | 0 | 2935 | 2840 | 2695 | 2600 | 2455 | 2767 | 2527 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 274 | -7.76 | 21.75 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.11 | 2205 | 20231103 | 24.26 | 3385 | -19.05 | 20240112 | 2220 | 23.42 | 20240205 | 4500 | -39.11 | 20230316 | 2205 | 24.26 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 091053 | 57 | 100.00 | KONEX | N | N | N | N | N | 2740 | -5 | 5 | -0.18 | 2740 | 1 | 0.76 | 2740 | 2740 | 2740 | 3155 | 2335 | 2745 | 2740.00 | 0.00 | 0 | 0 | 2935 | 2840 | 2695 | 2600 | 2455 | 2767 | 2527 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 274 | -7.76 | 21.75 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.11 | 2205 | 20231103 | 24.26 | 3385 | -19.05 | 20240112 | 2220 | 23.42 | 20240205 | 4500 | -39.11 | 20230316 | 2205 | 24.26 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 161054 | 57 | 100.00 | KONEX | N | N | N | N | N | 2745 | 40 | 2 | 1.48 | 364665 | 131 | 4366.67 | 2790 | 2790 | 2550 | 3110 | 2300 | 2705 | 2783.70 | 0.00 | 0 | 0 | 2785 | 2745 | 2725 | 2685 | 2665 | 2735 | 2675 | 50 | 405 | 500 | 1670 | 5 | 1 | 10015358 | 275 | -7.78 | 21.79 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.00 | 2205 | 20231103 | 24.49 | 3385 | -18.91 | 20240112 | 2220 | 23.65 | 20240205 | 4500 | -39.00 | 20230316 | 2205 | 24.49 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 151047 | 57 | 100.00 | KONEX | N | N | N | N | N | 2745 | 40 | 2 | 1.48 | 364665 | 131 | 4366.67 | 2790 | 2790 | 2550 | 3110 | 2300 | 2705 | 2783.70 | 0.00 | 0 | 0 | 2785 | 2745 | 2725 | 2685 | 2665 | 2735 | 2675 | 50 | 405 | 500 | 1670 | 5 | 1 | 10015358 | 275 | -7.78 | 21.79 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.00 | 2205 | 20231103 | 24.49 | 3385 | -18.91 | 20240112 | 2220 | 23.65 | 20240205 | 4500 | -39.00 | 20230316 | 2205 | 24.49 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 141048 | 57 | 100.00 | KONEX | N | N | N | N | N | 2745 | 40 | 2 | 1.48 | 364665 | 131 | 4366.67 | 2790 | 2790 | 2550 | 3110 | 2300 | 2705 | 2783.70 | 0.00 | 0 | 0 | 2785 | 2745 | 2725 | 2685 | 2665 | 2735 | 2675 | 50 | 405 | 500 | 1670 | 5 | 1 | 10015358 | 275 | -7.78 | 21.79 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.00 | 2205 | 20231103 | 24.49 | 3385 | -18.91 | 20240112 | 2220 | 23.65 | 20240205 | 4500 | -39.00 | 20230316 | 2205 | 24.49 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 131047 | 57 | 100.00 | KONEX | N | N | N | N | N | 2745 | 40 | 2 | 1.48 | 359370 | 129 | 4300.00 | 2790 | 2790 | 2745 | 3110 | 2300 | 2705 | 2785.81 | 0.00 | 0 | 0 | 2785 | 2745 | 2725 | 2685 | 2665 | 2735 | 2675 | 50 | 405 | 500 | 1670 | 5 | 1 | 10015358 | 275 | -7.78 | 21.79 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.00 | 2205 | 20231103 | 24.49 | 3385 | -18.91 | 20240112 | 2220 | 23.65 | 20240205 | 4500 | -39.00 | 20230316 | 2205 | 24.49 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 121050 | 57 | 100.00 | KONEX | N | N | N | N | N | 2745 | 40 | 2 | 1.48 | 331920 | 119 | 3966.67 | 2790 | 2790 | 2745 | 3110 | 2300 | 2705 | 2789.24 | 0.00 | 0 | 0 | 2785 | 2745 | 2725 | 2685 | 2665 | 2735 | 2675 | 50 | 405 | 500 | 1670 | 5 | 1 | 10015358 | 275 | -7.78 | 21.79 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.00 | 2205 | 20231103 | 24.49 | 3385 | -18.91 | 20240112 | 2220 | 23.65 | 20240205 | 4500 | -39.00 | 20230316 | 2205 | 24.49 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 111036 | 57 | 100.00 | KONEX | N | N | N | N | N | 2790 | 85 | 2 | 3.14 | 326430 | 117 | 3900.00 | 2790 | 2790 | 2790 | 3110 | 2300 | 2705 | 2790.00 | 0.00 | 0 | 0 | 2785 | 2745 | 2725 | 2685 | 2665 | 2735 | 2675 | 50 | 405 | 500 | 1670 | 5 | 1 | 10015358 | 279 | -7.90 | 22.14 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.00 | 2205 | 20231103 | 26.53 | 3385 | -17.58 | 20240112 | 2220 | 25.68 | 20240205 | 4500 | -38.00 | 20230316 | 2205 | 26.53 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 101044 | 57 | 100.00 | KONEX | N | N | N | N | N | 2790 | 85 | 2 | 3.14 | 326430 | 117 | 3900.00 | 2790 | 2790 | 2790 | 3110 | 2300 | 2705 | 2790.00 | 0.00 | 0 | 0 | 2785 | 2745 | 2725 | 2685 | 2665 | 2735 | 2675 | 50 | 405 | 500 | 1670 | 5 | 1 | 10015358 | 279 | -7.90 | 22.14 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.00 | 2205 | 20231103 | 26.53 | 3385 | -17.58 | 20240112 | 2220 | 25.68 | 20240205 | 4500 | -38.00 | 20230316 | 2205 | 26.53 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 091046 | 57 | 100.00 | KONEX | N | N | N | N | N | 2790 | 85 | 2 | 3.14 | 5580 | 2 | 66.67 | 2790 | 2790 | 2790 | 3110 | 2300 | 2705 | 2790.00 | 0.00 | 0 | 0 | 2785 | 2745 | 2725 | 2685 | 2665 | 2735 | 2675 | 50 | 405 | 500 | 1670 | 5 | 1 | 10015358 | 279 | -7.90 | 22.14 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.00 | 2205 | 20231103 | 26.53 | 3385 | -17.58 | 20240112 | 2220 | 25.68 | 20240205 | 4500 | -38.00 | 20230316 | 2205 | 26.53 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 161032 | 57 | 100.00 | KONEX | N | N | N | N | N | 2705 | -5 | 5 | -0.18 | 8175 | 3 | 75.00 | 2765 | 2765 | 2705 | 3115 | 2305 | 2710 | 2725.00 | 0.00 | 0 | 0 | 2776 | 2742 | 2726 | 2692 | 2676 | 2735 | 2685 | 50 | 405 | 500 | 1680 | 5 | 1 | 10015358 | 271 | -7.66 | 21.47 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.89 | 2205 | 20231103 | 22.68 | 3385 | -20.09 | 20240112 | 2220 | 21.85 | 20240205 | 4500 | -39.89 | 20230316 | 2205 | 22.68 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240222 | 151042 | 57 | 100.00 | KONEX | N | N | N | N | N | 2705 | -5 | 5 | -0.18 | 8175 | 3 | 75.00 | 2765 | 2765 | 2705 | 3115 | 2305 | 2710 | 2725.00 | 0.00 | 0 | 0 | 2776 | 2742 | 2726 | 2692 | 2676 | 2735 | 2685 | 50 | 405 | 500 | 1680 | 5 | 1 | 10015358 | 271 | -7.66 | 21.47 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.89 | 2205 | 20231103 | 22.68 | 3385 | -20.09 | 20240112 | 2220 | 21.85 | 20240205 | 4500 | -39.89 | 20230316 | 2205 | 22.68 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240222 | 141040 | 57 | 100.00 | KONEX | N | N | N | N | N | 2705 | -5 | 5 | -0.18 | 8175 | 3 | 75.00 | 2765 | 2765 | 2705 | 3115 | 2305 | 2710 | 2725.00 | 0.00 | 0 | 0 | 2776 | 2742 | 2726 | 2692 | 2676 | 2735 | 2685 | 50 | 405 | 500 | 1680 | 5 | 1 | 10015358 | 271 | -7.66 | 21.47 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.89 | 2205 | 20231103 | 22.68 | 3385 | -20.09 | 20240112 | 2220 | 21.85 | 20240205 | 4500 | -39.89 | 20230316 | 2205 | 22.68 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240222 | 131024 | 57 | 100.00 | KONEX | N | N | N | N | N | 2705 | -5 | 5 | -0.18 | 8175 | 3 | 75.00 | 2765 | 2765 | 2705 | 3115 | 2305 | 2710 | 2725.00 | 0.00 | 0 | 0 | 2776 | 2742 | 2726 | 2692 | 2676 | 2735 | 2685 | 50 | 405 | 500 | 1680 | 5 | 1 | 10015358 | 271 | -7.66 | 21.47 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.89 | 2205 | 20231103 | 22.68 | 3385 | -20.09 | 20240112 | 2220 | 21.85 | 20240205 | 4500 | -39.89 | 20230316 | 2205 | 22.68 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240222 | 121035 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | 55 | 2 | 2.03 | 2765 | 1 | 25.00 | 2765 | 2765 | 2765 | 3115 | 2305 | 2710 | 2765.00 | 0.00 | 0 | 0 | 2776 | 2742 | 2726 | 2692 | 2676 | 2735 | 2685 | 50 | 405 | 500 | 1680 | 5 | 1 | 10015358 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.56 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4500 | -38.56 | 20230316 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240222 | 111035 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | 55 | 2 | 2.03 | 2765 | 1 | 25.00 | 2765 | 2765 | 2765 | 3115 | 2305 | 2710 | 2765.00 | 0.00 | 0 | 0 | 2776 | 2742 | 2726 | 2692 | 2676 | 2735 | 2685 | 50 | 405 | 500 | 1680 | 5 | 1 | 10015358 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.56 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4500 | -38.56 | 20230316 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240222 | 101024 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | 55 | 2 | 2.03 | 2765 | 1 | 25.00 | 2765 | 2765 | 2765 | 3115 | 2305 | 2710 | 2765.00 | 0.00 | 0 | 0 | 2776 | 2742 | 2726 | 2692 | 2676 | 2735 | 2685 | 50 | 405 | 500 | 1680 | 5 | 1 | 10015358 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.56 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4500 | -38.56 | 20230316 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 091044 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | 55 | 2 | 2.03 | 2765 | 1 | 25.00 | 2765 | 2765 | 2765 | 3115 | 2305 | 2710 | 2765.00 | 0.00 | 0 | 0 | 2776 | 2742 | 2726 | 2692 | 2676 | 2735 | 2685 | 50 | 405 | 500 | 1680 | 5 | 1 | 10015358 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.56 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4500 | -38.56 | 20230316 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 161030 | 57 | 100.00 | KONEX | N | N | N | N | N | 2710 | 20 | 2 | 0.74 | 10890 | 4 | 2.44 | 2760 | 2760 | 2710 | 3090 | 2290 | 2690 | 2722.50 | 0.00 | 0 | 0 | 2890 | 2790 | 2665 | 2565 | 2440 | 2727 | 2502 | 50 | 400 | 500 | 1660 | 5 | 1 | 10015358 | 271 | -7.68 | 21.51 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.78 | 2205 | 20231103 | 22.90 | 3385 | -19.94 | 20240112 | 2220 | 22.07 | 20240205 | 4500 | -39.78 | 20230316 | 2205 | 22.90 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 151021 | 57 | 100.00 | KONEX | N | N | N | N | N | 2710 | 20 | 2 | 0.74 | 10890 | 4 | 2.44 | 2760 | 2760 | 2710 | 3090 | 2290 | 2690 | 2722.50 | 0.00 | 0 | 0 | 2890 | 2790 | 2665 | 2565 | 2440 | 2727 | 2502 | 50 | 400 | 500 | 1660 | 5 | 1 | 10015358 | 271 | -7.68 | 21.51 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -39.78 | 2205 | 20231103 | 22.90 | 3385 | -19.94 | 20240112 | 2220 | 22.07 | 20240205 | 4500 | -39.78 | 20230316 | 2205 | 22.90 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 141020 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 70 | 2 | 2.60 | 2760 | 1 | 0.61 | 2760 | 2760 | 2760 | 3090 | 2290 | 2690 | 2760.00 | 0.00 | 0 | 0 | 2890 | 2790 | 2665 | 2565 | 2440 | 2727 | 2502 | 50 | 400 | 500 | 1660 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.67 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 131020 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 70 | 2 | 2.60 | 2760 | 1 | 0.61 | 2760 | 2760 | 2760 | 3090 | 2290 | 2690 | 2760.00 | 0.00 | 0 | 0 | 2890 | 2790 | 2665 | 2565 | 2440 | 2727 | 2502 | 50 | 400 | 500 | 1660 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.67 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 121024 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 70 | 2 | 2.60 | 2760 | 1 | 0.61 | 2760 | 2760 | 2760 | 3090 | 2290 | 2690 | 2760.00 | 0.00 | 0 | 0 | 2890 | 2790 | 2665 | 2565 | 2440 | 2727 | 2502 | 50 | 400 | 500 | 1660 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.67 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 111030 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 70 | 2 | 2.60 | 2760 | 1 | 0.61 | 2760 | 2760 | 2760 | 3090 | 2290 | 2690 | 2760.00 | 0.00 | 0 | 0 | 2890 | 2790 | 2665 | 2565 | 2440 | 2727 | 2502 | 50 | 400 | 500 | 1660 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.67 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 101019 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 70 | 2 | 2.60 | 2760 | 1 | 0.61 | 2760 | 2760 | 2760 | 3090 | 2290 | 2690 | 2760.00 | 0.00 | 0 | 0 | 2890 | 2790 | 2665 | 2565 | 2440 | 2727 | 2502 | 50 | 400 | 500 | 1660 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.67 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 091022 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 70 | 2 | 2.60 | 2760 | 1 | 0.61 | 2760 | 2760 | 2760 | 3090 | 2290 | 2690 | 2760.00 | 0.00 | 0 | 0 | 2890 | 2790 | 2665 | 2565 | 2440 | 2727 | 2502 | 50 | 400 | 500 | 1660 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4500 | 20230316 | -38.67 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 161016 | 57 | 100.00 | KONEX | N | N | N | N | N | 2690 | -60 | 5 | -2.18 | 425000 | 164 | 119.71 | 2765 | 2765 | 2540 | 3160 | 2340 | 2750 | 2591.46 | 0.00 | 0 | 0 | 2893 | 2821 | 2688 | 2616 | 2483 | 2755 | 2550 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 269 | -7.62 | 21.35 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -41.39 | 2205 | 20231103 | 22.00 | 3385 | -20.53 | 20240112 | 2220 | 21.17 | 20240205 | 4500 | -40.22 | 20230316 | 2205 | 22.00 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240220 | 151014 | 57 | 100.00 | KONEX | N | N | N | N | N | 2690 | -60 | 5 | -2.18 | 414240 | 160 | 116.79 | 2765 | 2765 | 2540 | 3160 | 2340 | 2750 | 2589.00 | 0.00 | 0 | 0 | 2893 | 2821 | 2688 | 2616 | 2483 | 2755 | 2550 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 269 | -7.62 | 21.35 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -41.39 | 2205 | 20231103 | 22.00 | 3385 | -20.53 | 20240112 | 2220 | 21.17 | 20240205 | 4500 | -40.22 | 20230316 | 2205 | 22.00 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240220 | 141010 | 57 | 100.00 | KONEX | N | N | N | N | N | 2700 | -50 | 5 | -1.82 | 387340 | 150 | 109.49 | 2765 | 2765 | 2540 | 3160 | 2340 | 2750 | 2582.27 | 0.00 | 0 | 0 | 2893 | 2821 | 2688 | 2616 | 2483 | 2755 | 2550 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 270 | -7.65 | 21.43 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -41.18 | 2205 | 20231103 | 22.45 | 3385 | -20.24 | 20240112 | 2220 | 21.62 | 20240205 | 4500 | -40.00 | 20230316 | 2205 | 22.45 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240220 | 131015 | 57 | 100.00 | KONEX | N | N | N | N | N | 2700 | -50 | 5 | -1.82 | 387340 | 150 | 109.49 | 2765 | 2765 | 2540 | 3160 | 2340 | 2750 | 2582.27 | 0.00 | 0 | 0 | 2893 | 2821 | 2688 | 2616 | 2483 | 2755 | 2550 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 270 | -7.65 | 21.43 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -41.18 | 2205 | 20231103 | 22.45 | 3385 | -20.24 | 20240112 | 2220 | 21.62 | 20240205 | 4500 | -40.00 | 20230316 | 2205 | 22.45 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240220 | 121006 | 57 | 100.00 | KONEX | N | N | N | N | N | 2755 | 5 | 2 | 0.18 | 72940 | 28 | 20.44 | 2765 | 2765 | 2540 | 3160 | 2340 | 2750 | 2605.00 | 0.00 | 0 | 0 | 2893 | 2821 | 2688 | 2616 | 2483 | 2755 | 2550 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 276 | -7.80 | 21.87 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.98 | 2205 | 20231103 | 24.94 | 3385 | -18.61 | 20240112 | 2220 | 24.10 | 20240205 | 4500 | -38.78 | 20230316 | 2205 | 24.94 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240220 | 111010 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 10 | 2 | 0.36 | 19325 | 7 | 5.11 | 2765 | 2765 | 2760 | 3160 | 2340 | 2750 | 2760.71 | 0.00 | 0 | 0 | 2893 | 2821 | 2688 | 2616 | 2483 | 2755 | 2550 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240220 | 101002 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 10 | 2 | 0.36 | 19325 | 7 | 5.11 | 2765 | 2765 | 2760 | 3160 | 2340 | 2750 | 2760.71 | 0.00 | 0 | 0 | 2893 | 2821 | 2688 | 2616 | 2483 | 2755 | 2550 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240220 | 091021 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 10 | 2 | 0.36 | 5525 | 2 | 1.46 | 2765 | 2765 | 2760 | 3160 | 2340 | 2750 | 2762.50 | 0.00 | 0 | 0 | 2893 | 2821 | 2688 | 2616 | 2483 | 2755 | 2550 | 50 | 410 | 500 | 1700 | 5 | 1 | 10015358 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 161017 | 57 | 100.00 | KONEX | N | N | N | N | N | 2750 | 50 | 2 | 1.85 | 359435 | 137 | 45.07 | 2760 | 2760 | 2555 | 3105 | 2295 | 2700 | 2623.61 | 0.00 | 0 | 0 | 2786 | 2742 | 2721 | 2677 | 2656 | 2732 | 2667 | 50 | 405 | 500 | 1670 | 5 | 1 | 10009582 | 275 | -7.79 | 21.83 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -40.09 | 2205 | 20231103 | 24.72 | 3385 | -18.76 | 20240112 | 2220 | 23.87 | 20240205 | 4500 | -38.89 | 20230316 | 2205 | 24.72 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 151019 | 57 | 100.00 | KONEX | N | N | N | N | N | 2750 | 50 | 2 | 1.85 | 359435 | 137 | 45.07 | 2760 | 2760 | 2555 | 3105 | 2295 | 2700 | 2623.61 | 0.00 | 0 | 0 | 2786 | 2742 | 2721 | 2677 | 2656 | 2732 | 2667 | 50 | 405 | 500 | 1670 | 5 | 1 | 10009582 | 275 | -7.79 | 21.83 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -40.09 | 2205 | 20231103 | 24.72 | 3385 | -18.76 | 20240112 | 2220 | 23.87 | 20240205 | 4500 | -38.89 | 20230316 | 2205 | 24.72 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 141019 | 57 | 100.00 | KONEX | N | N | N | N | N | 2750 | 50 | 2 | 1.85 | 19290 | 7 | 2.30 | 2760 | 2760 | 2750 | 3105 | 2295 | 2700 | 2755.71 | 0.00 | 0 | 0 | 2786 | 2742 | 2721 | 2677 | 2656 | 2732 | 2667 | 50 | 405 | 500 | 1670 | 5 | 1 | 10009582 | 275 | -7.79 | 21.83 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -40.09 | 2205 | 20231103 | 24.72 | 3385 | -18.76 | 20240112 | 2220 | 23.87 | 20240205 | 4500 | -38.89 | 20230316 | 2205 | 24.72 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 131017 | 57 | 100.00 | KONEX | N | N | N | N | N | 2750 | 50 | 2 | 1.85 | 19290 | 7 | 2.30 | 2760 | 2760 | 2750 | 3105 | 2295 | 2700 | 2755.71 | 0.00 | 0 | 0 | 2786 | 2742 | 2721 | 2677 | 2656 | 2732 | 2667 | 50 | 405 | 500 | 1670 | 5 | 1 | 10009582 | 275 | -7.79 | 21.83 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -40.09 | 2205 | 20231103 | 24.72 | 3385 | -18.76 | 20240112 | 2220 | 23.87 | 20240205 | 4500 | -38.89 | 20230316 | 2205 | 24.72 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 121016 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 60 | 2 | 2.22 | 11040 | 4 | 1.32 | 2760 | 2760 | 2760 | 3105 | 2295 | 2700 | 2760.00 | 0.00 | 0 | 0 | 2786 | 2742 | 2721 | 2677 | 2656 | 2732 | 2667 | 50 | 405 | 500 | 1670 | 5 | 1 | 10009582 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 111013 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 60 | 2 | 2.22 | 11040 | 4 | 1.32 | 2760 | 2760 | 2760 | 3105 | 2295 | 2700 | 2760.00 | 0.00 | 0 | 0 | 2786 | 2742 | 2721 | 2677 | 2656 | 2732 | 2667 | 50 | 405 | 500 | 1670 | 5 | 1 | 10009582 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 101009 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 60 | 2 | 2.22 | 11040 | 4 | 1.32 | 2760 | 2760 | 2760 | 3105 | 2295 | 2700 | 2760.00 | 0.00 | 0 | 0 | 2786 | 2742 | 2721 | 2677 | 2656 | 2732 | 2667 | 50 | 405 | 500 | 1670 | 5 | 1 | 10009582 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 091010 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | 60 | 2 | 2.22 | 11040 | 4 | 1.32 | 2760 | 2760 | 2760 | 3105 | 2295 | 2700 | 2760.00 | 0.00 | 0 | 0 | 2786 | 2742 | 2721 | 2677 | 2656 | 2732 | 2667 | 50 | 405 | 500 | 1670 | 5 | 1 | 10009582 | 276 | -7.82 | 21.90 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 161001 | 57 | 100.00 | KONEX | N | N | N | N | N | 2700 | -65 | 5 | -2.35 | 833620 | 304 | 7.79 | 2765 | 2765 | 2700 | 3175 | 2355 | 2765 | 2742.17 | 0.00 | 0 | 0 | 2941 | 2852 | 2676 | 2587 | 2411 | 2897 | 2632 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 270 | -7.65 | 21.43 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -41.18 | 2205 | 20231103 | 22.45 | 3385 | -20.24 | 20240112 | 2220 | 21.62 | 20240205 | 4500 | -40.00 | 20230316 | 2205 | 22.45 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240216 | 151010 | 57 | 100.00 | KONEX | N | N | N | N | N | 2700 | -65 | 5 | -2.35 | 833620 | 304 | 7.79 | 2765 | 2765 | 2700 | 3175 | 2355 | 2765 | 2742.17 | 0.00 | 0 | 0 | 2941 | 2852 | 2676 | 2587 | 2411 | 2897 | 2632 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 270 | -7.65 | 21.43 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -41.18 | 2205 | 20231103 | 22.45 | 3385 | -20.24 | 20240112 | 2220 | 21.62 | 20240205 | 4500 | -40.00 | 20230316 | 2205 | 22.45 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240216 | 141014 | 57 | 100.00 | KONEX | N | N | N | N | N | 2700 | -65 | 5 | -2.35 | 693220 | 252 | 6.46 | 2765 | 2765 | 2700 | 3175 | 2355 | 2765 | 2750.87 | 0.00 | 0 | 0 | 2941 | 2852 | 2676 | 2587 | 2411 | 2897 | 2632 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 270 | -7.65 | 21.43 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -41.18 | 2205 | 20231103 | 22.45 | 3385 | -20.24 | 20240112 | 2220 | 21.62 | 20240205 | 4500 | -40.00 | 20230316 | 2205 | 22.45 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240216 | 131008 | 57 | 100.00 | KONEX | N | N | N | N | N | 2755 | -10 | 5 | -0.36 | 690520 | 251 | 6.43 | 2765 | 2765 | 2750 | 3175 | 2355 | 2765 | 2751.08 | 0.00 | 0 | 0 | 2941 | 2852 | 2676 | 2587 | 2411 | 2897 | 2632 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 276 | -7.80 | 21.87 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.98 | 2205 | 20231103 | 24.94 | 3385 | -18.61 | 20240112 | 2220 | 24.10 | 20240205 | 4500 | -38.78 | 20230316 | 2205 | 24.94 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240216 | 121011 | 57 | 100.00 | KONEX | N | N | N | N | N | 2755 | -10 | 5 | -0.36 | 690520 | 251 | 6.43 | 2765 | 2765 | 2750 | 3175 | 2355 | 2765 | 2751.08 | 0.00 | 0 | 0 | 2941 | 2852 | 2676 | 2587 | 2411 | 2897 | 2632 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 276 | -7.80 | 21.87 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.98 | 2205 | 20231103 | 24.94 | 3385 | -18.61 | 20240112 | 2220 | 24.10 | 20240205 | 4500 | -38.78 | 20230316 | 2205 | 24.94 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240216 | 111017 | 57 | 100.00 | KONEX | N | N | N | N | N | 2755 | -10 | 5 | -0.36 | 690520 | 251 | 6.43 | 2765 | 2765 | 2750 | 3175 | 2355 | 2765 | 2751.08 | 0.00 | 0 | 0 | 2941 | 2852 | 2676 | 2587 | 2411 | 2897 | 2632 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 276 | -7.80 | 21.87 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.98 | 2205 | 20231103 | 24.94 | 3385 | -18.61 | 20240112 | 2220 | 24.10 | 20240205 | 4500 | -38.78 | 20230316 | 2205 | 24.94 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240216 | 091004 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3175 | 2355 | 2765 | 0.00 | 0.00 | 0 | 0 | 2941 | 2852 | 2676 | 2587 | 2411 | 2897 | 2632 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4500 | -38.56 | 20230316 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240215 | 161001 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | 0 | 3 | 0.00 | 10598395 | 3903 | 3307.63 | 2505 | 2765 | 2500 | 3175 | 2355 | 2765 | 2715.45 | 0.00 | 0 | 0 | 2988 | 2876 | 2653 | 2541 | 2318 | 2932 | 2597 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.04 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4500 | -38.56 | 20230316 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 151007 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | 0 | 3 | 0.00 | 10598395 | 3903 | 3307.63 | 2505 | 2765 | 2500 | 3175 | 2355 | 2765 | 2715.45 | 0.00 | 0 | 0 | 2988 | 2876 | 2653 | 2541 | 2318 | 2932 | 2597 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.04 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4500 | -38.56 | 20230316 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 141001 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | 0 | 3 | 0.00 | 10598395 | 3903 | 3307.63 | 2505 | 2765 | 2500 | 3175 | 2355 | 2765 | 2715.45 | 0.00 | 0 | 0 | 2988 | 2876 | 2653 | 2541 | 2318 | 2932 | 2597 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.04 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4500 | -38.56 | 20230316 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 130933 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | 0 | 3 | 0.00 | 10598395 | 3903 | 3307.63 | 2505 | 2765 | 2500 | 3175 | 2355 | 2765 | 2715.45 | 0.00 | 0 | 0 | 2988 | 2876 | 2653 | 2541 | 2318 | 2932 | 2597 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.04 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4500 | -38.56 | 20230316 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 121001 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | -5 | 5 | -0.18 | 1258880 | 503 | 426.27 | 2505 | 2760 | 2500 | 3175 | 2355 | 2765 | 2502.74 | 0.00 | 0 | 0 | 2988 | 2876 | 2653 | 2541 | 2318 | 2932 | 2597 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 276 | -7.82 | 21.90 | 12 | 0.01 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 110953 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | -5 | 5 | -0.18 | 1258880 | 503 | 426.27 | 2505 | 2760 | 2500 | 3175 | 2355 | 2765 | 2502.74 | 0.00 | 0 | 0 | 2988 | 2876 | 2653 | 2541 | 2318 | 2932 | 2597 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 276 | -7.82 | 21.90 | 12 | 0.01 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 100953 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | -5 | 5 | -0.18 | 1258880 | 503 | 426.27 | 2505 | 2760 | 2500 | 3175 | 2355 | 2765 | 2502.74 | 0.00 | 0 | 0 | 2988 | 2876 | 2653 | 2541 | 2318 | 2932 | 2597 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 276 | -7.82 | 21.90 | 12 | 0.01 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240215 | 090957 | 57 | 100.00 | KONEX | N | N | N | N | N | 2760 | -5 | 5 | -0.18 | 1258880 | 503 | 426.27 | 2505 | 2760 | 2500 | 3175 | 2355 | 2765 | 2502.74 | 0.00 | 0 | 0 | 2988 | 2876 | 2653 | 2541 | 2318 | 2932 | 2597 | 50 | 410 | 500 | 1710 | 5 | 1 | 10009582 | 276 | -7.82 | 21.90 | 12 | 0.01 | -353.00 | 126.00 | 4590 | 20230214 | -39.87 | 2205 | 20231103 | 25.17 | 3385 | -18.46 | 20240112 | 2220 | 24.32 | 20240205 | 4500 | -38.67 | 20230316 | 2205 | 25.17 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240214 | 160949 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | -5 | 5 | -0.18 | 306795 | 118 | 16.60 | 2430 | 2765 | 2430 | 3185 | 2355 | 2770 | 2599.96 | 0.00 | 0 | 0 | 2786 | 2777 | 2761 | 2752 | 2736 | 2782 | 2757 | 50 | 415 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4590 | -39.76 | 20230214 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240214 | 150951 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | -5 | 5 | -0.18 | 306795 | 118 | 16.60 | 2430 | 2765 | 2430 | 3185 | 2355 | 2770 | 2599.96 | 0.00 | 0 | 0 | 2786 | 2777 | 2761 | 2752 | 2736 | 2782 | 2757 | 50 | 415 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4590 | -39.76 | 20230214 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240214 | 140948 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | -5 | 5 | -0.18 | 306795 | 118 | 16.60 | 2430 | 2765 | 2430 | 3185 | 2355 | 2770 | 2599.96 | 0.00 | 0 | 0 | 2786 | 2777 | 2761 | 2752 | 2736 | 2782 | 2757 | 50 | 415 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4590 | -39.76 | 20230214 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240214 | 130950 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | -5 | 5 | -0.18 | 306795 | 118 | 16.60 | 2430 | 2765 | 2430 | 3185 | 2355 | 2770 | 2599.96 | 0.00 | 0 | 0 | 2786 | 2777 | 2761 | 2752 | 2736 | 2782 | 2757 | 50 | 415 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4590 | -39.76 | 20230214 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240214 | 120941 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | -5 | 5 | -0.18 | 306795 | 118 | 16.60 | 2430 | 2765 | 2430 | 3185 | 2355 | 2770 | 2599.96 | 0.00 | 0 | 0 | 2786 | 2777 | 2761 | 2752 | 2736 | 2782 | 2757 | 50 | 415 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4590 | -39.76 | 20230214 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240214 | 110948 | 57 | 100.00 | KONEX | N | N | N | N | N | 2765 | -5 | 5 | -0.18 | 306795 | 118 | 16.60 | 2430 | 2765 | 2430 | 3185 | 2355 | 2770 | 2599.96 | 0.00 | 0 | 0 | 2786 | 2777 | 2761 | 2752 | 2736 | 2782 | 2757 | 50 | 415 | 500 | 1710 | 5 | 1 | 10009582 | 277 | -7.83 | 21.94 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.76 | 2205 | 20231103 | 25.40 | 3385 | -18.32 | 20240112 | 2220 | 24.55 | 20240205 | 4590 | -39.76 | 20230214 | 2205 | 25.40 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240214 | 090940 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | -170 | 5 | -6.14 | 7630 | 3 | 0.42 | 2430 | 2600 | 2430 | 3185 | 2355 | 2770 | 2543.33 | 0.00 | 0 | 0 | 2786 | 2777 | 2761 | 2752 | 2736 | 2782 | 2757 | 50 | 415 | 500 | 1710 | 5 | 1 | 10009582 | 260 | -7.37 | 20.63 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -43.36 | 2205 | 20231103 | 17.91 | 3385 | -23.19 | 20240112 | 2220 | 17.12 | 20240205 | 4590 | -43.36 | 20230214 | 2205 | 17.91 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240213 | 160938 | 57 | 100.00 | KONEX | N | N | N | N | N | 2770 | 150 | 2 | 5.73 | 1958665 | 711 | 190.11 | 2770 | 2770 | 2745 | 3010 | 2230 | 2620 | 2754.80 | 0.00 | 0 | 0 | 2840 | 2730 | 2570 | 2460 | 2300 | 2785 | 2515 | 50 | 390 | 500 | 1620 | 5 | 1 | 10009582 | 277 | -7.85 | 21.98 | 12 | 0.01 | -353.00 | 126.00 | 4590 | 20230214 | -39.65 | 2205 | 20231103 | 25.62 | 3385 | -18.17 | 20240112 | 2220 | 24.77 | 20240205 | 4590 | -39.65 | 20230214 | 2205 | 25.62 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 150937 | 57 | 100.00 | KONEX | N | N | N | N | N | 2770 | 150 | 2 | 5.73 | 1958665 | 711 | 190.11 | 2770 | 2770 | 2745 | 3010 | 2230 | 2620 | 2754.80 | 0.00 | 0 | 0 | 2840 | 2730 | 2570 | 2460 | 2300 | 2785 | 2515 | 50 | 390 | 500 | 1620 | 5 | 1 | 10009582 | 277 | -7.85 | 21.98 | 12 | 0.01 | -353.00 | 126.00 | 4590 | 20230214 | -39.65 | 2205 | 20231103 | 25.62 | 3385 | -18.17 | 20240112 | 2220 | 24.77 | 20240205 | 4590 | -39.65 | 20230214 | 2205 | 25.62 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240213 | 140946 | 57 | 100.00 | KONEX | N | N | N | N | N | 2770 | 150 | 2 | 5.73 | 1958665 | 711 | 190.11 | 2770 | 2770 | 2745 | 3010 | 2230 | 2620 | 2754.80 | 0.00 | 0 | 0 | 2840 | 2730 | 2570 | 2460 | 2300 | 2785 | 2515 | 50 | 390 | 500 | 1620 | 5 | 1 | 10009582 | 277 | -7.85 | 21.98 | 12 | 0.01 | -353.00 | 126.00 | 4590 | 20230214 | -39.65 | 2205 | 20231103 | 25.62 | 3385 | -18.17 | 20240112 | 2220 | 24.77 | 20240205 | 4590 | -39.65 | 20230214 | 2205 | 25.62 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240213 | 130933 | 57 | 100.00 | KONEX | N | N | N | N | N | 2770 | 150 | 2 | 5.73 | 1958665 | 711 | 190.11 | 2770 | 2770 | 2745 | 3010 | 2230 | 2620 | 2754.80 | 0.00 | 0 | 0 | 2840 | 2730 | 2570 | 2460 | 2300 | 2785 | 2515 | 50 | 390 | 500 | 1620 | 5 | 1 | 10009582 | 277 | -7.85 | 21.98 | 12 | 0.01 | -353.00 | 126.00 | 4590 | 20230214 | -39.65 | 2205 | 20231103 | 25.62 | 3385 | -18.17 | 20240112 | 2220 | 24.77 | 20240205 | 4590 | -39.65 | 20230214 | 2205 | 25.62 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240213 | 120944 | 57 | 100.00 | KONEX | N | N | N | N | N | 2770 | 150 | 2 | 5.73 | 1958665 | 711 | 190.11 | 2770 | 2770 | 2745 | 3010 | 2230 | 2620 | 2754.80 | 0.00 | 0 | 0 | 2840 | 2730 | 2570 | 2460 | 2300 | 2785 | 2515 | 50 | 390 | 500 | 1620 | 5 | 1 | 10009582 | 277 | -7.85 | 21.98 | 12 | 0.01 | -353.00 | 126.00 | 4590 | 20230214 | -39.65 | 2205 | 20231103 | 25.62 | 3385 | -18.17 | 20240112 | 2220 | 24.77 | 20240205 | 4590 | -39.65 | 20230214 | 2205 | 25.62 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240213 | 111008 | 57 | 100.00 | KONEX | N | N | N | N | N | 2770 | 150 | 2 | 5.73 | 5540 | 2 | 0.53 | 2770 | 2770 | 2770 | 3010 | 2230 | 2620 | 2770.00 | 0.00 | 0 | 0 | 2840 | 2730 | 2570 | 2460 | 2300 | 2785 | 2515 | 50 | 390 | 500 | 1620 | 5 | 1 | 10009582 | 277 | -7.85 | 21.98 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.65 | 2205 | 20231103 | 25.62 | 3385 | -18.17 | 20240112 | 2220 | 24.77 | 20240205 | 4590 | -39.65 | 20230214 | 2205 | 25.62 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240213 | 100828 | 57 | 100.00 | KONEX | N | N | N | N | N | 2770 | 150 | 2 | 5.73 | 5540 | 2 | 0.53 | 2770 | 2770 | 2770 | 3010 | 2230 | 2620 | 2770.00 | 0.00 | 0 | 0 | 2840 | 2730 | 2570 | 2460 | 2300 | 2785 | 2515 | 50 | 390 | 500 | 1620 | 5 | 1 | 10009582 | 277 | -7.85 | 21.98 | 12 | 0.00 | -353.00 | 126.00 | 4590 | 20230214 | -39.65 | 2205 | 20231103 | 25.62 | 3385 | -18.17 | 20240112 | 2220 | 24.77 | 20240205 | 4590 | -39.65 | 20230214 | 2205 | 25.62 | 20231103 | 0.00 | N | 322970 | 500 | 50 억 | 0 | N | N | 0 | N | 00 | N |