41 KiB
41 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 160906 | 57 | 100.00 | KONEX | N | N | N | N | N | 4950 | -40 | 5 | -0.80 | 8082490 | 1640 | 82000.00 | 4900 | 4950 | 4850 | 5730 | 4245 | 4990 | 4928.35 | 8.23 | 0 | 0 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 21 | 740 | 500 | 3090 | 5 | 1 | 4268613 | 211 | -9.29 | 7.82 | 12 | 0.04 | -533.00 | 633.00 | 9590 | 20230306 | -48.38 | 4305 | 20231213 | 14.98 | 5800 | -14.66 | 20240215 | 4600 | 7.61 | 20240123 | 9590 | -48.38 | 20230306 | 4305 | 14.98 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 150908 | 57 | 100.00 | KONEX | N | N | N | N | N | 4950 | -40 | 5 | -0.80 | 8082490 | 1640 | 82000.00 | 4900 | 4950 | 4850 | 5730 | 4245 | 4990 | 4928.35 | 8.23 | 0 | 0 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 21 | 740 | 500 | 3090 | 5 | 1 | 4268613 | 211 | -9.29 | 7.82 | 12 | 0.04 | -533.00 | 633.00 | 9590 | 20230306 | -48.38 | 4305 | 20231213 | 14.98 | 5800 | -14.66 | 20240215 | 4600 | 7.61 | 20240123 | 9590 | -48.38 | 20230306 | 4305 | 14.98 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 140909 | 57 | 100.00 | KONEX | N | N | N | N | N | 4950 | -40 | 5 | -0.80 | 8082490 | 1640 | 82000.00 | 4900 | 4950 | 4850 | 5730 | 4245 | 4990 | 4928.35 | 8.23 | 0 | 0 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 21 | 740 | 500 | 3090 | 5 | 1 | 4268613 | 211 | -9.29 | 7.82 | 12 | 0.04 | -533.00 | 633.00 | 9590 | 20230306 | -48.38 | 4305 | 20231213 | 14.98 | 5800 | -14.66 | 20240215 | 4600 | 7.61 | 20240123 | 9590 | -48.38 | 20230306 | 4305 | 14.98 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 130906 | 57 | 100.00 | KONEX | N | N | N | N | N | 4950 | -40 | 5 | -0.80 | 7597290 | 1540 | 77000.00 | 4900 | 4950 | 4900 | 5730 | 4245 | 4990 | 4933.31 | 8.23 | 0 | 0 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 21 | 740 | 500 | 3090 | 5 | 1 | 4268613 | 211 | -9.29 | 7.82 | 12 | 0.04 | -533.00 | 633.00 | 9590 | 20230306 | -48.38 | 4305 | 20231213 | 14.98 | 5800 | -14.66 | 20240215 | 4600 | 7.61 | 20240123 | 9590 | -48.38 | 20230306 | 4305 | 14.98 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 120907 | 57 | 100.00 | KONEX | N | N | N | N | N | 4950 | -40 | 5 | -0.80 | 7597290 | 1540 | 77000.00 | 4900 | 4950 | 4900 | 5730 | 4245 | 4990 | 4933.31 | 8.23 | 0 | 0 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 21 | 740 | 500 | 3090 | 5 | 1 | 4268613 | 211 | -9.29 | 7.82 | 12 | 0.04 | -533.00 | 633.00 | 9590 | 20230306 | -48.38 | 4305 | 20231213 | 14.98 | 5800 | -14.66 | 20240215 | 4600 | 7.61 | 20240123 | 9590 | -48.38 | 20230306 | 4305 | 14.98 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 110909 | 57 | 100.00 | KONEX | N | N | N | N | N | 4945 | -45 | 5 | -0.90 | 5107440 | 1037 | 51850.00 | 4900 | 4950 | 4900 | 5730 | 4245 | 4990 | 4925.21 | 8.23 | 0 | 0 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 21 | 740 | 500 | 3090 | 5 | 1 | 4268613 | 211 | -9.28 | 7.81 | 12 | 0.02 | -533.00 | 633.00 | 9590 | 20230306 | -48.44 | 4305 | 20231213 | 14.87 | 5800 | -14.74 | 20240215 | 4600 | 7.50 | 20240123 | 9590 | -48.44 | 20230306 | 4305 | 14.87 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 100910 | 57 | 100.00 | KONEX | N | N | N | N | N | 4950 | -40 | 5 | -0.80 | 4405250 | 895 | 44750.00 | 4900 | 4950 | 4900 | 5730 | 4245 | 4990 | 4922.07 | 8.23 | 0 | 0 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 21 | 740 | 500 | 3090 | 5 | 1 | 4268613 | 211 | -9.29 | 7.82 | 12 | 0.02 | -533.00 | 633.00 | 9590 | 20230306 | -48.38 | 4305 | 20231213 | 14.98 | 5800 | -14.66 | 20240215 | 4600 | 7.61 | 20240123 | 9590 | -48.38 | 20230306 | 4305 | 14.98 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 090907 | 57 | 100.00 | KONEX | N | N | N | N | N | 4990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5730 | 4245 | 4990 | 0.00 | 8.23 | 0 | 0 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 4990 | 21 | 740 | 500 | 3090 | 5 | 1 | 4268613 | 213 | -9.36 | 7.88 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.97 | 4305 | 20231213 | 15.91 | 5800 | -13.97 | 20240215 | 4600 | 8.48 | 20240123 | 9590 | -47.97 | 20230306 | 4305 | 15.91 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 160816 | 57 | 100.00 | KONEX | N | N | N | N | N | 4990 | -80 | 5 | -1.58 | 9980 | 2 | 1.98 | 4990 | 4990 | 4990 | 5830 | 4310 | 5070 | 4990.00 | 8.23 | 0 | 0 | 5183 | 5126 | 5013 | 4956 | 4843 | 5155 | 4985 | 21 | 760 | 500 | 3140 | 5 | 1 | 4268613 | 213 | -9.36 | 7.88 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.97 | 4305 | 20231213 | 15.91 | 5800 | -13.97 | 20240215 | 4600 | 8.48 | 20240123 | 9590 | -47.97 | 20230306 | 4305 | 15.91 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 150816 | 57 | 100.00 | KONEX | N | N | N | N | N | 4990 | -80 | 5 | -1.58 | 9980 | 2 | 1.98 | 4990 | 4990 | 4990 | 5830 | 4310 | 5070 | 4990.00 | 8.23 | 0 | 0 | 5183 | 5126 | 5013 | 4956 | 4843 | 5155 | 4985 | 21 | 760 | 500 | 3140 | 5 | 1 | 4268613 | 213 | -9.36 | 7.88 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.97 | 4305 | 20231213 | 15.91 | 5800 | -13.97 | 20240215 | 4600 | 8.48 | 20240123 | 9590 | -47.97 | 20230306 | 4305 | 15.91 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 140906 | 57 | 100.00 | KONEX | N | N | N | N | N | 4990 | -80 | 5 | -1.58 | 9980 | 2 | 1.98 | 4990 | 4990 | 4990 | 5830 | 4310 | 5070 | 4990.00 | 8.23 | 0 | 0 | 5183 | 5126 | 5013 | 4956 | 4843 | 5155 | 4985 | 21 | 760 | 500 | 3140 | 5 | 1 | 4268613 | 213 | -9.36 | 7.88 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.97 | 4305 | 20231213 | 15.91 | 5800 | -13.97 | 20240215 | 4600 | 8.48 | 20240123 | 9590 | -47.97 | 20230306 | 4305 | 15.91 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 130906 | 57 | 100.00 | KONEX | N | N | N | N | N | 4990 | -80 | 5 | -1.58 | 9980 | 2 | 1.98 | 4990 | 4990 | 4990 | 5830 | 4310 | 5070 | 4990.00 | 8.23 | 0 | 0 | 5183 | 5126 | 5013 | 4956 | 4843 | 5155 | 4985 | 21 | 760 | 500 | 3140 | 5 | 1 | 4268613 | 213 | -9.36 | 7.88 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.97 | 4305 | 20231213 | 15.91 | 5800 | -13.97 | 20240215 | 4600 | 8.48 | 20240123 | 9590 | -47.97 | 20230306 | 4305 | 15.91 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 120909 | 57 | 100.00 | KONEX | N | N | N | N | N | 4990 | -80 | 5 | -1.58 | 9980 | 2 | 1.98 | 4990 | 4990 | 4990 | 5830 | 4310 | 5070 | 4990.00 | 8.23 | 0 | 0 | 5183 | 5126 | 5013 | 4956 | 4843 | 5155 | 4985 | 21 | 760 | 500 | 3140 | 5 | 1 | 4268613 | 213 | -9.36 | 7.88 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.97 | 4305 | 20231213 | 15.91 | 5800 | -13.97 | 20240215 | 4600 | 8.48 | 20240123 | 9590 | -47.97 | 20230306 | 4305 | 15.91 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 110834 | 57 | 100.00 | KONEX | N | N | N | N | N | 5070 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5830 | 4310 | 5070 | 0.00 | 8.23 | 0 | 0 | 5183 | 5126 | 5013 | 4956 | 4843 | 5155 | 4985 | 21 | 760 | 500 | 3140 | 10 | 1 | 4268613 | 216 | -9.51 | 8.01 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.13 | 4305 | 20231213 | 17.77 | 5800 | -12.59 | 20240215 | 4600 | 10.22 | 20240123 | 9590 | -47.13 | 20230306 | 4305 | 17.77 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 100905 | 57 | 100.00 | KONEX | N | N | N | N | N | 5070 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5830 | 4310 | 5070 | 0.00 | 8.23 | 0 | 0 | 5183 | 5126 | 5013 | 4956 | 4843 | 5155 | 4985 | 21 | 760 | 500 | 3140 | 10 | 1 | 4268613 | 216 | -9.51 | 8.01 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.13 | 4305 | 20231213 | 17.77 | 5800 | -12.59 | 20240215 | 4600 | 10.22 | 20240123 | 9590 | -47.13 | 20230306 | 4305 | 17.77 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 090909 | 57 | 100.00 | KONEX | N | N | N | N | N | 5070 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5830 | 4310 | 5070 | 0.00 | 8.23 | 0 | 0 | 5183 | 5126 | 5013 | 4956 | 4843 | 5155 | 4985 | 21 | 760 | 500 | 3140 | 10 | 1 | 4268613 | 216 | -9.51 | 8.01 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.13 | 4305 | 20231213 | 17.77 | 5800 | -12.59 | 20240215 | 4600 | 10.22 | 20240123 | 9590 | -47.13 | 20230306 | 4305 | 17.77 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 160907 | 57 | 100.00 | KONEX | N | N | N | N | N | 5070 | -30 | 5 | -0.59 | 495070 | 101 | 10100.00 | 4900 | 5070 | 4900 | 5860 | 4340 | 5100 | 4901.68 | 8.23 | 0 | 0 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 216 | -9.51 | 8.01 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.13 | 4305 | 20231213 | 17.77 | 5800 | -12.59 | 20240215 | 4600 | 10.22 | 20240123 | 9590 | -47.13 | 20230306 | 4305 | 17.77 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 150907 | 57 | 100.00 | KONEX | N | N | N | N | N | 5070 | -30 | 5 | -0.59 | 495070 | 101 | 10100.00 | 4900 | 5070 | 4900 | 5860 | 4340 | 5100 | 4901.68 | 8.23 | 0 | 0 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 216 | -9.51 | 8.01 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -47.13 | 4305 | 20231213 | 17.77 | 5800 | -12.59 | 20240215 | 4600 | 10.22 | 20240123 | 9590 | -47.13 | 20230306 | 4305 | 17.77 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 140904 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -46.82 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 130826 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -46.82 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 120908 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -46.82 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 110907 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -46.82 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 100902 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -46.82 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 090907 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 5100 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9590 | 20230306 | -46.82 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 160902 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 5100 | 1 | 0.28 | 5100 | 5100 | 5100 | 5750 | 4250 | 5000 | 5100.00 | 8.23 | 0 | 0 | 5066 | 5032 | 4966 | 4932 | 4866 | 5050 | 4950 | 21 | 750 | 500 | 3100 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9600 | 20230220 | -46.88 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240226 | 150857 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 5100 | 1 | 0.28 | 5100 | 5100 | 5100 | 5750 | 4250 | 5000 | 5100.00 | 8.23 | 0 | 0 | 5066 | 5032 | 4966 | 4932 | 4866 | 5050 | 4950 | 21 | 750 | 500 | 3100 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9600 | 20230220 | -46.88 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 140901 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 5100 | 1 | 0.28 | 5100 | 5100 | 5100 | 5750 | 4250 | 5000 | 5100.00 | 8.23 | 0 | 0 | 5066 | 5032 | 4966 | 4932 | 4866 | 5050 | 4950 | 21 | 750 | 500 | 3100 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9600 | 20230220 | -46.88 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 130854 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 5100 | 1 | 0.28 | 5100 | 5100 | 5100 | 5750 | 4250 | 5000 | 5100.00 | 8.23 | 0 | 0 | 5066 | 5032 | 4966 | 4932 | 4866 | 5050 | 4950 | 21 | 750 | 500 | 3100 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9600 | 20230220 | -46.88 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 120853 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 5100 | 1 | 0.28 | 5100 | 5100 | 5100 | 5750 | 4250 | 5000 | 5100.00 | 8.23 | 0 | 0 | 5066 | 5032 | 4966 | 4932 | 4866 | 5050 | 4950 | 21 | 750 | 500 | 3100 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9600 | 20230220 | -46.88 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 110853 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 5100 | 1 | 0.28 | 5100 | 5100 | 5100 | 5750 | 4250 | 5000 | 5100.00 | 8.23 | 0 | 0 | 5066 | 5032 | 4966 | 4932 | 4866 | 5050 | 4950 | 21 | 750 | 500 | 3100 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9600 | 20230220 | -46.88 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 100850 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 100 | 2 | 2.00 | 5100 | 1 | 0.28 | 5100 | 5100 | 5100 | 5750 | 4250 | 5000 | 5100.00 | 8.23 | 0 | 0 | 5066 | 5032 | 4966 | 4932 | 4866 | 5050 | 4950 | 21 | 750 | 500 | 3100 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 9600 | 20230220 | -46.88 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 090850 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5750 | 4250 | 5000 | 0.00 | 8.23 | 0 | 0 | 5066 | 5032 | 4966 | 4932 | 4866 | 5050 | 4950 | 21 | 750 | 500 | 3100 | 10 | 1 | 4268613 | 213 | -9.38 | 7.90 | 12 | 0.00 | -533.00 | 633.00 | 9600 | 20230220 | -47.92 | 4305 | 20231213 | 16.14 | 5800 | -13.79 | 20240215 | 4600 | 8.70 | 20240123 | 9590 | -47.86 | 20230306 | 4305 | 16.14 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 160851 | 57 | 100.00 | KONEX | N | N | N | N | N | 5000 | -100 | 5 | -1.96 | 1725865 | 352 | 53.09 | 4910 | 5000 | 4900 | 5860 | 4340 | 5100 | 4903.03 | 8.23 | 0 | 0 | 5166 | 5132 | 5066 | 5032 | 4966 | 5150 | 5050 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 213 | -9.38 | 7.90 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -52.20 | 4305 | 20231213 | 16.14 | 5800 | -13.79 | 20240215 | 4600 | 8.70 | 20240123 | 9590 | -47.86 | 20230306 | 4305 | 16.14 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 150846 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5166 | 5132 | 5066 | 5032 | 4966 | 5150 | 5050 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 140847 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5166 | 5132 | 5066 | 5032 | 4966 | 5150 | 5050 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 130843 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5166 | 5132 | 5066 | 5032 | 4966 | 5150 | 5050 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 120846 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5166 | 5132 | 5066 | 5032 | 4966 | 5150 | 5050 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 110837 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5166 | 5132 | 5066 | 5032 | 4966 | 5150 | 5050 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 100841 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5166 | 5132 | 5066 | 5032 | 4966 | 5150 | 5050 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 090844 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5860 | 4340 | 5100 | 0.00 | 8.23 | 0 | 0 | 5166 | 5132 | 5066 | 5032 | 4966 | 5150 | 5050 | 21 | 760 | 500 | 3160 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 160831 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | -100 | 5 | -1.92 | 3361300 | 663 | 106.25 | 5100 | 5100 | 5000 | 5980 | 4420 | 5200 | 5069.83 | 8.23 | 0 | 0 | 5460 | 5330 | 5120 | 4990 | 4780 | 5395 | 5055 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.02 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240222 | 150841 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | -100 | 5 | -1.92 | 3361300 | 663 | 106.25 | 5100 | 5100 | 5000 | 5980 | 4420 | 5200 | 5069.83 | 8.23 | 0 | 0 | 5460 | 5330 | 5120 | 4990 | 4780 | 5395 | 5055 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.02 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240222 | 140839 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | -100 | 5 | -1.92 | 3361300 | 663 | 106.25 | 5100 | 5100 | 5000 | 5980 | 4420 | 5200 | 5069.83 | 8.23 | 0 | 0 | 5460 | 5330 | 5120 | 4990 | 4780 | 5395 | 5055 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.02 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240222 | 130826 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | -100 | 5 | -1.92 | 3361300 | 663 | 106.25 | 5100 | 5100 | 5000 | 5980 | 4420 | 5200 | 5069.83 | 8.23 | 0 | 0 | 5460 | 5330 | 5120 | 4990 | 4780 | 5395 | 5055 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.02 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240222 | 120837 | 57 | 100.00 | KONEX | N | N | N | N | N | 5100 | -100 | 5 | -1.92 | 2071000 | 410 | 65.71 | 5100 | 5100 | 5000 | 5980 | 4420 | 5200 | 5051.22 | 8.23 | 0 | 0 | 5460 | 5330 | 5120 | 4990 | 4780 | 5395 | 5055 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 218 | -9.57 | 8.06 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -51.24 | 4305 | 20231213 | 18.47 | 5800 | -12.07 | 20240215 | 4600 | 10.87 | 20240123 | 9590 | -46.82 | 20230306 | 4305 | 18.47 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240222 | 110834 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5980 | 4420 | 5200 | 0.00 | 8.23 | 0 | 0 | 5460 | 5330 | 5120 | 4990 | 4780 | 5395 | 5055 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5800 | -10.34 | 20240215 | 4600 | 13.04 | 20240123 | 9590 | -45.78 | 20230306 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240222 | 100826 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5980 | 4420 | 5200 | 0.00 | 8.23 | 0 | 0 | 5460 | 5330 | 5120 | 4990 | 4780 | 5395 | 5055 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5800 | -10.34 | 20240215 | 4600 | 13.04 | 20240123 | 9590 | -45.78 | 20230306 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 090841 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5980 | 4420 | 5200 | 0.00 | 8.23 | 0 | 0 | 5460 | 5330 | 5120 | 4990 | 4780 | 5395 | 5055 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5800 | -10.34 | 20240215 | 4600 | 13.04 | 20240123 | 9590 | -45.78 | 20230306 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 160833 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | -130 | 5 | -2.44 | 3136710 | 624 | 617.82 | 5050 | 5250 | 4910 | 6120 | 4540 | 5330 | 5026.78 | 8.23 | 0 | 0 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5800 | -10.34 | 20240215 | 4600 | 13.04 | 20240123 | 9590 | -45.78 | 20230306 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 150825 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | -130 | 5 | -2.44 | 3136710 | 624 | 617.82 | 5050 | 5250 | 4910 | 6120 | 4540 | 5330 | 5026.78 | 8.23 | 0 | 0 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5800 | -10.34 | 20240215 | 4600 | 13.04 | 20240123 | 9590 | -45.78 | 20230306 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 140824 | 57 | 100.00 | KONEX | N | N | N | N | N | 4910 | -420 | 5 | -7.88 | 3131510 | 623 | 616.83 | 5050 | 5250 | 4910 | 6120 | 4540 | 5330 | 5026.50 | 8.23 | 0 | 0 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 21 | 790 | 500 | 3300 | 5 | 1 | 4268613 | 210 | -9.21 | 7.76 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -53.06 | 4305 | 20231213 | 14.05 | 5800 | -15.34 | 20240215 | 4600 | 6.74 | 20240123 | 9590 | -48.80 | 20230306 | 4305 | 14.05 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 130825 | 57 | 100.00 | KONEX | N | N | N | N | N | 5250 | -80 | 5 | -1.50 | 2130250 | 421 | 416.83 | 5050 | 5250 | 5050 | 6120 | 4540 | 5330 | 5059.98 | 8.23 | 0 | 0 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 224 | -9.85 | 8.29 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -49.81 | 4305 | 20231213 | 21.95 | 5800 | -9.48 | 20240215 | 4600 | 14.13 | 20240123 | 9590 | -45.26 | 20230306 | 4305 | 21.95 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 120826 | 57 | 100.00 | KONEX | N | N | N | N | N | 5250 | -80 | 5 | -1.50 | 2025250 | 401 | 397.03 | 5050 | 5250 | 5050 | 6120 | 4540 | 5330 | 5050.50 | 8.23 | 0 | 0 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 224 | -9.85 | 8.29 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -49.81 | 4305 | 20231213 | 21.95 | 5800 | -9.48 | 20240215 | 4600 | 14.13 | 20240123 | 9590 | -45.26 | 20230306 | 4305 | 21.95 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 110833 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6120 | 4540 | 5330 | 0.00 | 8.23 | 0 | 0 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9590 | -44.42 | 20230306 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 100826 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6120 | 4540 | 5330 | 0.00 | 8.23 | 0 | 0 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9590 | -44.42 | 20230306 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 090824 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6120 | 4540 | 5330 | 0.00 | 8.23 | 0 | 0 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 5330 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9590 | -44.42 | 20230306 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 160818 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 538330 | 101 | 40.24 | 5330 | 5330 | 5330 | 6120 | 4540 | 5330 | 5330.00 | 8.23 | 0 | 0 | 5463 | 5396 | 5323 | 5256 | 5183 | 5360 | 5220 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9600 | -44.48 | 20230220 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240220 | 150819 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 538330 | 101 | 40.24 | 5330 | 5330 | 5330 | 6120 | 4540 | 5330 | 5330.00 | 8.23 | 0 | 0 | 5463 | 5396 | 5323 | 5256 | 5183 | 5360 | 5220 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9600 | -44.48 | 20230220 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240220 | 140816 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 538330 | 101 | 40.24 | 5330 | 5330 | 5330 | 6120 | 4540 | 5330 | 5330.00 | 8.23 | 0 | 0 | 5463 | 5396 | 5323 | 5256 | 5183 | 5360 | 5220 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9600 | -44.48 | 20230220 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240220 | 130820 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 538330 | 101 | 40.24 | 5330 | 5330 | 5330 | 6120 | 4540 | 5330 | 5330.00 | 8.23 | 0 | 0 | 5463 | 5396 | 5323 | 5256 | 5183 | 5360 | 5220 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9600 | -44.48 | 20230220 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240220 | 120814 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 538330 | 101 | 40.24 | 5330 | 5330 | 5330 | 6120 | 4540 | 5330 | 5330.00 | 8.23 | 0 | 0 | 5463 | 5396 | 5323 | 5256 | 5183 | 5360 | 5220 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9600 | -44.48 | 20230220 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240220 | 110816 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 538330 | 101 | 40.24 | 5330 | 5330 | 5330 | 6120 | 4540 | 5330 | 5330.00 | 8.23 | 0 | 0 | 5463 | 5396 | 5323 | 5256 | 5183 | 5360 | 5220 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9600 | -44.48 | 20230220 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240220 | 100808 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 538330 | 101 | 40.24 | 5330 | 5330 | 5330 | 6120 | 4540 | 5330 | 5330.00 | 8.23 | 0 | 0 | 5463 | 5396 | 5323 | 5256 | 5183 | 5360 | 5220 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9600 | -44.48 | 20230220 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240220 | 090824 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6120 | 4540 | 5330 | 0.00 | 8.23 | 0 | 0 | 5463 | 5396 | 5323 | 5256 | 5183 | 5360 | 5220 | 21 | 790 | 500 | 3300 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9600 | -44.48 | 20230220 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 160818 | 57 | 100.00 | KONEX | N | N | N | N | N | 5330 | -70 | 5 | -1.30 | 1340640 | 251 | 48.46 | 5390 | 5390 | 5250 | 6210 | 4590 | 5400 | 5341.20 | 8.23 | 0 | 0 | 5706 | 5552 | 5376 | 5222 | 5046 | 5465 | 5135 | 21 | 810 | 500 | 3340 | 10 | 1 | 4268613 | 228 | -10.00 | 8.42 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -49.04 | 4305 | 20231213 | 23.81 | 5800 | -8.10 | 20240215 | 4600 | 15.87 | 20240123 | 9600 | -44.48 | 20230220 | 4305 | 23.81 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 150823 | 57 | 100.00 | KONEX | N | N | N | N | N | 5380 | -20 | 5 | -0.37 | 290630 | 54 | 10.42 | 5390 | 5390 | 5250 | 6210 | 4590 | 5400 | 5382.04 | 8.23 | 0 | 0 | 5706 | 5552 | 5376 | 5222 | 5046 | 5465 | 5135 | 21 | 810 | 500 | 3340 | 10 | 1 | 4268613 | 230 | -10.09 | 8.50 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -48.57 | 4305 | 20231213 | 24.97 | 5800 | -7.24 | 20240215 | 4600 | 16.96 | 20240123 | 9600 | -43.96 | 20230220 | 4305 | 24.97 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 140822 | 57 | 100.00 | KONEX | N | N | N | N | N | 5250 | -150 | 5 | -2.78 | 285250 | 53 | 10.23 | 5390 | 5390 | 5250 | 6210 | 4590 | 5400 | 5382.08 | 8.23 | 0 | 0 | 5706 | 5552 | 5376 | 5222 | 5046 | 5465 | 5135 | 21 | 810 | 500 | 3340 | 10 | 1 | 4268613 | 224 | -9.85 | 8.29 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -49.81 | 4305 | 20231213 | 21.95 | 5800 | -9.48 | 20240215 | 4600 | 14.13 | 20240123 | 9600 | -45.31 | 20230220 | 4305 | 21.95 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 130822 | 57 | 100.00 | KONEX | N | N | N | N | N | 5390 | -10 | 5 | -0.19 | 269500 | 50 | 9.65 | 5390 | 5390 | 5390 | 6210 | 4590 | 5400 | 5390.00 | 8.23 | 0 | 0 | 5706 | 5552 | 5376 | 5222 | 5046 | 5465 | 5135 | 21 | 810 | 500 | 3340 | 10 | 1 | 4268613 | 230 | -10.11 | 8.52 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -48.47 | 4305 | 20231213 | 25.20 | 5800 | -7.07 | 20240215 | 4600 | 17.17 | 20240123 | 9600 | -43.85 | 20230220 | 4305 | 25.20 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 120820 | 57 | 100.00 | KONEX | N | N | N | N | N | 5390 | -10 | 5 | -0.19 | 269500 | 50 | 9.65 | 5390 | 5390 | 5390 | 6210 | 4590 | 5400 | 5390.00 | 8.23 | 0 | 0 | 5706 | 5552 | 5376 | 5222 | 5046 | 5465 | 5135 | 21 | 810 | 500 | 3340 | 10 | 1 | 4268613 | 230 | -10.11 | 8.52 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -48.47 | 4305 | 20231213 | 25.20 | 5800 | -7.07 | 20240215 | 4600 | 17.17 | 20240123 | 9600 | -43.85 | 20230220 | 4305 | 25.20 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 110818 | 57 | 100.00 | KONEX | N | N | N | N | N | 5390 | -10 | 5 | -0.19 | 269500 | 50 | 9.65 | 5390 | 5390 | 5390 | 6210 | 4590 | 5400 | 5390.00 | 8.23 | 0 | 0 | 5706 | 5552 | 5376 | 5222 | 5046 | 5465 | 5135 | 21 | 810 | 500 | 3340 | 10 | 1 | 4268613 | 230 | -10.11 | 8.52 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -48.47 | 4305 | 20231213 | 25.20 | 5800 | -7.07 | 20240215 | 4600 | 17.17 | 20240123 | 9600 | -43.85 | 20230220 | 4305 | 25.20 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 100814 | 57 | 100.00 | KONEX | N | N | N | N | N | 5400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6210 | 4590 | 5400 | 0.00 | 8.23 | 0 | 0 | 5706 | 5552 | 5376 | 5222 | 5046 | 5465 | 5135 | 21 | 810 | 500 | 3340 | 10 | 1 | 4268613 | 231 | -10.13 | 8.53 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -48.37 | 4305 | 20231213 | 25.44 | 5800 | -6.90 | 20240215 | 4600 | 17.39 | 20240123 | 9600 | -43.75 | 20230220 | 4305 | 25.44 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 090814 | 57 | 100.00 | KONEX | N | N | N | N | N | 5400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6210 | 4590 | 5400 | 0.00 | 8.23 | 0 | 0 | 5706 | 5552 | 5376 | 5222 | 5046 | 5465 | 5135 | 21 | 810 | 500 | 3340 | 10 | 1 | 4268613 | 231 | -10.13 | 8.53 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -48.37 | 4305 | 20231213 | 25.44 | 5800 | -6.90 | 20240215 | 4600 | 17.39 | 20240123 | 9600 | -43.75 | 20230220 | 4305 | 25.44 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 160810 | 57 | 100.00 | KONEX | N | N | N | N | N | 5400 | -100 | 5 | -1.82 | 2845480 | 518 | 142.70 | 5530 | 5530 | 5200 | 6320 | 4680 | 5500 | 5493.20 | 8.23 | 0 | 0 | 5973 | 5736 | 5563 | 5326 | 5153 | 5855 | 5445 | 21 | 820 | 500 | 3410 | 10 | 1 | 4268613 | 231 | -10.13 | 8.53 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -48.37 | 4305 | 20231213 | 25.44 | 5800 | -6.90 | 20240215 | 4600 | 17.39 | 20240123 | 10460 | -48.37 | 20230217 | 4305 | 25.44 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240216 | 150817 | 57 | 100.00 | KONEX | N | N | N | N | N | 5400 | -100 | 5 | -1.82 | 2845480 | 518 | 142.70 | 5530 | 5530 | 5200 | 6320 | 4680 | 5500 | 5493.20 | 8.23 | 0 | 0 | 5973 | 5736 | 5563 | 5326 | 5153 | 5855 | 5445 | 21 | 820 | 500 | 3410 | 10 | 1 | 4268613 | 231 | -10.13 | 8.53 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -48.37 | 4305 | 20231213 | 25.44 | 5800 | -6.90 | 20240215 | 4600 | 17.39 | 20240123 | 10460 | -48.37 | 20230217 | 4305 | 25.44 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240216 | 140820 | 57 | 100.00 | KONEX | N | N | N | N | N | 5450 | -50 | 5 | -0.91 | 2782880 | 506 | 139.39 | 5530 | 5530 | 5450 | 6320 | 4680 | 5500 | 5499.76 | 8.23 | 0 | 0 | 5973 | 5736 | 5563 | 5326 | 5153 | 5855 | 5445 | 21 | 820 | 500 | 3410 | 10 | 1 | 4268613 | 233 | -10.23 | 8.61 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -47.90 | 4305 | 20231213 | 26.60 | 5800 | -6.03 | 20240215 | 4600 | 18.48 | 20240123 | 10460 | -47.90 | 20230217 | 4305 | 26.60 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240216 | 130812 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 2766530 | 503 | 138.57 | 5530 | 5530 | 5500 | 6320 | 4680 | 5500 | 5500.06 | 8.23 | 0 | 0 | 5973 | 5736 | 5563 | 5326 | 5153 | 5855 | 5445 | 21 | 820 | 500 | 3410 | 10 | 1 | 4268613 | 235 | -10.32 | 8.69 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -47.42 | 4305 | 20231213 | 27.76 | 5800 | -5.17 | 20240215 | 4600 | 19.57 | 20240123 | 10460 | -47.42 | 20230217 | 4305 | 27.76 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240216 | 120815 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 2766530 | 503 | 138.57 | 5530 | 5530 | 5500 | 6320 | 4680 | 5500 | 5500.06 | 8.23 | 0 | 0 | 5973 | 5736 | 5563 | 5326 | 5153 | 5855 | 5445 | 21 | 820 | 500 | 3410 | 10 | 1 | 4268613 | 235 | -10.32 | 8.69 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -47.42 | 4305 | 20231213 | 27.76 | 5800 | -5.17 | 20240215 | 4600 | 19.57 | 20240123 | 10460 | -47.42 | 20230217 | 4305 | 27.76 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240216 | 110822 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 2766530 | 503 | 138.57 | 5530 | 5530 | 5500 | 6320 | 4680 | 5500 | 5500.06 | 8.23 | 0 | 0 | 5973 | 5736 | 5563 | 5326 | 5153 | 5855 | 5445 | 21 | 820 | 500 | 3410 | 10 | 1 | 4268613 | 235 | -10.32 | 8.69 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -47.42 | 4305 | 20231213 | 27.76 | 5800 | -5.17 | 20240215 | 4600 | 19.57 | 20240123 | 10460 | -47.42 | 20230217 | 4305 | 27.76 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240216 | 100816 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 2755530 | 501 | 138.02 | 5530 | 5530 | 5500 | 6320 | 4680 | 5500 | 5500.06 | 8.23 | 0 | 0 | 5973 | 5736 | 5563 | 5326 | 5153 | 5855 | 5445 | 21 | 820 | 500 | 3410 | 10 | 1 | 4268613 | 235 | -10.32 | 8.69 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -47.42 | 4305 | 20231213 | 27.76 | 5800 | -5.17 | 20240215 | 4600 | 19.57 | 20240123 | 10460 | -47.42 | 20230217 | 4305 | 27.76 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240216 | 090809 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6320 | 4680 | 5500 | 0.00 | 8.23 | 0 | 0 | 5973 | 5736 | 5563 | 5326 | 5153 | 5855 | 5445 | 21 | 820 | 500 | 3410 | 10 | 1 | 4268613 | 235 | -10.32 | 8.69 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -47.42 | 4305 | 20231213 | 27.76 | 5800 | -5.17 | 20240215 | 4600 | 19.57 | 20240123 | 10460 | -47.42 | 20230217 | 4305 | 27.76 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 160808 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 300 | 2 | 5.77 | 2013330 | 363 | 36300.00 | 5400 | 5800 | 5390 | 5980 | 4420 | 5200 | 5546.36 | 8.23 | 0 | 0 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 235 | -10.32 | 8.69 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -47.42 | 4305 | 20231213 | 27.76 | 5800 | -5.17 | 20240215 | 4600 | 19.57 | 20240123 | 10460 | -47.42 | 20230217 | 4305 | 27.76 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 150813 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 300 | 2 | 5.77 | 2013330 | 363 | 36300.00 | 5400 | 5800 | 5390 | 5980 | 4420 | 5200 | 5546.36 | 8.23 | 0 | 0 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 235 | -10.32 | 8.69 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -47.42 | 4305 | 20231213 | 27.76 | 5800 | -5.17 | 20240215 | 4600 | 19.57 | 20240123 | 10460 | -47.42 | 20230217 | 4305 | 27.76 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 140808 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 300 | 2 | 5.77 | 2013330 | 363 | 36300.00 | 5400 | 5800 | 5390 | 5980 | 4420 | 5200 | 5546.36 | 8.23 | 0 | 0 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 235 | -10.32 | 8.69 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -47.42 | 4305 | 20231213 | 27.76 | 5800 | -5.17 | 20240215 | 4600 | 19.57 | 20240123 | 10460 | -47.42 | 20230217 | 4305 | 27.76 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 130753 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 300 | 2 | 5.77 | 2013330 | 363 | 36300.00 | 5400 | 5800 | 5390 | 5980 | 4420 | 5200 | 5546.36 | 8.23 | 0 | 0 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 235 | -10.32 | 8.69 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -47.42 | 4305 | 20231213 | 27.76 | 5800 | -5.17 | 20240215 | 4600 | 19.57 | 20240123 | 10460 | -47.42 | 20230217 | 4305 | 27.76 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 120808 | 57 | 100.00 | KONEX | N | N | N | N | N | 5500 | 300 | 2 | 5.77 | 2013330 | 363 | 36300.00 | 5400 | 5800 | 5390 | 5980 | 4420 | 5200 | 5546.36 | 8.23 | 0 | 0 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 235 | -10.32 | 8.69 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -47.42 | 4305 | 20231213 | 27.76 | 5800 | -5.17 | 20240215 | 4600 | 19.57 | 20240123 | 10460 | -47.42 | 20230217 | 4305 | 27.76 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 110804 | 57 | 100.00 | KONEX | N | N | N | N | N | 5400 | 200 | 2 | 3.85 | 2007830 | 362 | 36200.00 | 5400 | 5800 | 5390 | 5980 | 4420 | 5200 | 5546.49 | 8.23 | 0 | 0 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 231 | -10.13 | 8.53 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -48.37 | 4305 | 20231213 | 25.44 | 5800 | -6.90 | 20240215 | 4600 | 17.39 | 20240123 | 10460 | -48.37 | 20230217 | 4305 | 25.44 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240215 | 100803 | 57 | 100.00 | KONEX | N | N | N | N | N | 5400 | 200 | 2 | 3.85 | 2007830 | 362 | 36200.00 | 5400 | 5800 | 5390 | 5980 | 4420 | 5200 | 5546.49 | 8.23 | 0 | 0 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 231 | -10.13 | 8.53 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -48.37 | 4305 | 20231213 | 25.44 | 5800 | -6.90 | 20240215 | 4600 | 17.39 | 20240123 | 10460 | -48.37 | 20230217 | 4305 | 25.44 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240215 | 090806 | 57 | 100.00 | KONEX | N | N | N | N | N | 5400 | 200 | 2 | 3.85 | 5400 | 1 | 100.00 | 5400 | 5400 | 5400 | 5980 | 4420 | 5200 | 5400.00 | 8.23 | 0 | 0 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 5200 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 231 | -10.13 | 8.53 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -48.37 | 4305 | 20231213 | 25.44 | 5400 | 0.00 | 20240102 | 4600 | 17.39 | 20240123 | 10460 | -48.37 | 20230217 | 4305 | 25.44 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240214 | 160800 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 0 | 3 | 0.00 | 5200 | 1 | 0.05 | 5200 | 5200 | 5200 | 5980 | 4420 | 5200 | 5200.00 | 8.23 | 0 | 0 | 5366 | 5282 | 5116 | 5032 | 4866 | 5325 | 5075 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5400 | -3.70 | 20240102 | 4600 | 13.04 | 20240123 | 10460 | -50.29 | 20230217 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240214 | 150801 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 0 | 3 | 0.00 | 5200 | 1 | 0.05 | 5200 | 5200 | 5200 | 5980 | 4420 | 5200 | 5200.00 | 8.23 | 0 | 0 | 5366 | 5282 | 5116 | 5032 | 4866 | 5325 | 5075 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5400 | -3.70 | 20240102 | 4600 | 13.04 | 20240123 | 10460 | -50.29 | 20230217 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240214 | 140757 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 0 | 3 | 0.00 | 5200 | 1 | 0.05 | 5200 | 5200 | 5200 | 5980 | 4420 | 5200 | 5200.00 | 8.23 | 0 | 0 | 5366 | 5282 | 5116 | 5032 | 4866 | 5325 | 5075 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5400 | -3.70 | 20240102 | 4600 | 13.04 | 20240123 | 10460 | -50.29 | 20230217 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240214 | 130800 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 0 | 3 | 0.00 | 5200 | 1 | 0.05 | 5200 | 5200 | 5200 | 5980 | 4420 | 5200 | 5200.00 | 8.23 | 0 | 0 | 5366 | 5282 | 5116 | 5032 | 4866 | 5325 | 5075 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5400 | -3.70 | 20240102 | 4600 | 13.04 | 20240123 | 10460 | -50.29 | 20230217 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240214 | 120754 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 0 | 3 | 0.00 | 5200 | 1 | 0.05 | 5200 | 5200 | 5200 | 5980 | 4420 | 5200 | 5200.00 | 8.23 | 0 | 0 | 5366 | 5282 | 5116 | 5032 | 4866 | 5325 | 5075 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5400 | -3.70 | 20240102 | 4600 | 13.04 | 20240123 | 10460 | -50.29 | 20230217 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240214 | 110800 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 0 | 3 | 0.00 | 5200 | 1 | 0.05 | 5200 | 5200 | 5200 | 5980 | 4420 | 5200 | 5200.00 | 8.23 | 0 | 0 | 5366 | 5282 | 5116 | 5032 | 4866 | 5325 | 5075 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5400 | -3.70 | 20240102 | 4600 | 13.04 | 20240123 | 10460 | -50.29 | 20230217 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240214 | 090750 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5980 | 4420 | 5200 | 0.00 | 8.23 | 0 | 0 | 5366 | 5282 | 5116 | 5032 | 4866 | 5325 | 5075 | 21 | 780 | 500 | 3220 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.00 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5400 | -3.70 | 20240102 | 4600 | 13.04 | 20240123 | 10460 | -50.29 | 20230217 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 160751 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 50 | 2 | 0.97 | 10778040 | 2109 | 401.71 | 5150 | 5200 | 4950 | 5920 | 4380 | 5150 | 5110.50 | 8.23 | 0 | 0 | 5203 | 5176 | 5123 | 5096 | 5043 | 5190 | 5110 | 21 | 770 | 500 | 3190 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.05 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5400 | -3.70 | 20240102 | 4600 | 13.04 | 20240123 | 10460 | -50.29 | 20230217 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240213 | 150748 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 50 | 2 | 0.97 | 10778040 | 2109 | 401.71 | 5150 | 5200 | 4950 | 5920 | 4380 | 5150 | 5110.50 | 8.23 | 0 | 0 | 5203 | 5176 | 5123 | 5096 | 5043 | 5190 | 5110 | 21 | 770 | 500 | 3190 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.05 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5400 | -3.70 | 20240102 | 4600 | 13.04 | 20240123 | 10460 | -50.29 | 20230217 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240213 | 140756 | 57 | 100.00 | KONEX | N | N | N | N | N | 5200 | 50 | 2 | 0.97 | 9242840 | 1808 | 344.38 | 5150 | 5200 | 4950 | 5920 | 4380 | 5150 | 5112.19 | 8.23 | 0 | 0 | 5203 | 5176 | 5123 | 5096 | 5043 | 5190 | 5110 | 21 | 770 | 500 | 3190 | 10 | 1 | 4268613 | 222 | -9.76 | 8.21 | 12 | 0.04 | -533.00 | 633.00 | 10460 | 20230217 | -50.29 | 4305 | 20231213 | 20.79 | 5400 | -3.70 | 20240102 | 4600 | 13.04 | 20240123 | 10460 | -50.29 | 20230217 | 4305 | 20.79 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240213 | 130747 | 57 | 100.00 | KONEX | N | N | N | N | N | 5090 | -60 | 5 | -1.17 | 2812340 | 548 | 104.38 | 5150 | 5150 | 5080 | 5920 | 4380 | 5150 | 5132.01 | 8.23 | 0 | 0 | 5203 | 5176 | 5123 | 5096 | 5043 | 5190 | 5110 | 21 | 770 | 500 | 3190 | 10 | 1 | 4268613 | 217 | -9.55 | 8.04 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -51.34 | 4305 | 20231213 | 18.23 | 5400 | -5.74 | 20240102 | 4600 | 10.65 | 20240123 | 10460 | -51.34 | 20230217 | 4305 | 18.23 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240213 | 120756 | 57 | 100.00 | KONEX | N | N | N | N | N | 5090 | -60 | 5 | -1.17 | 2812340 | 548 | 104.38 | 5150 | 5150 | 5080 | 5920 | 4380 | 5150 | 5132.01 | 8.23 | 0 | 0 | 5203 | 5176 | 5123 | 5096 | 5043 | 5190 | 5110 | 21 | 770 | 500 | 3190 | 10 | 1 | 4268613 | 217 | -9.55 | 8.04 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -51.34 | 4305 | 20231213 | 18.23 | 5400 | -5.74 | 20240102 | 4600 | 10.65 | 20240123 | 10460 | -51.34 | 20230217 | 4305 | 18.23 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240213 | 110811 | 57 | 100.00 | KONEX | N | N | N | N | N | 5080 | -70 | 5 | -1.36 | 2070160 | 402 | 76.57 | 5150 | 5150 | 5080 | 5920 | 4380 | 5150 | 5149.65 | 8.23 | 0 | 0 | 5203 | 5176 | 5123 | 5096 | 5043 | 5190 | 5110 | 21 | 770 | 500 | 3190 | 10 | 1 | 4268613 | 217 | -9.53 | 8.03 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -51.43 | 4305 | 20231213 | 18.00 | 5400 | -5.93 | 20240102 | 4600 | 10.43 | 20240123 | 10460 | -51.43 | 20230217 | 4305 | 18.00 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240213 | 100636 | 57 | 100.00 | KONEX | N | N | N | N | N | 5150 | 0 | 3 | 0.00 | 2060000 | 400 | 76.19 | 5150 | 5150 | 5150 | 5920 | 4380 | 5150 | 5150.00 | 8.23 | 0 | 0 | 5203 | 5176 | 5123 | 5096 | 5043 | 5190 | 5110 | 21 | 770 | 500 | 3190 | 10 | 1 | 4268613 | 220 | -9.66 | 8.14 | 12 | 0.01 | -533.00 | 633.00 | 10460 | 20230217 | -50.76 | 4305 | 20231213 | 19.63 | 5400 | -4.63 | 20240102 | 4600 | 11.96 | 20240123 | 10460 | -50.76 | 20230217 | 4305 | 19.63 | 20231213 | 0.00 | N | 199150 | 500 | 21 억 | 351228 | N | N | 0 | N | 00 | N |