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 | 160823 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -130 | 5 | -3.44 | 36850545 | 10091 | 132.36 | 3850 | 3850 | 3620 | 4345 | 3215 | 3780 | 3651.82 | 0.00 | 0 | 0 | 4006 | 3892 | 3786 | 3672 | 3566 | 3840 | 3620 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 395 | -7.48 | -6.34 | 12 | 0.09 | -488.00 | -576.00 | 15400 | 20230302 | -76.30 | 3015 | 20240205 | 21.06 | 6270 | -41.79 | 20240102 | 3015 | 21.06 | 20240205 | 15400 | -76.30 | 20230302 | 3015 | 21.06 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 150825 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -130 | 5 | -3.44 | 35938045 | 9841 | 129.08 | 3850 | 3850 | 3620 | 4345 | 3215 | 3780 | 3651.87 | 0.00 | 0 | 0 | 4006 | 3892 | 3786 | 3672 | 3566 | 3840 | 3620 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 395 | -7.48 | -6.34 | 12 | 0.09 | -488.00 | -576.00 | 15400 | 20230302 | -76.30 | 3015 | 20240205 | 21.06 | 6270 | -41.79 | 20240102 | 3015 | 21.06 | 20240205 | 15400 | -76.30 | 20230302 | 3015 | 21.06 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 140826 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -130 | 5 | -3.44 | 25715345 | 7053 | 92.51 | 3850 | 3850 | 3620 | 4345 | 3215 | 3780 | 3646.02 | 0.00 | 0 | 0 | 4006 | 3892 | 3786 | 3672 | 3566 | 3840 | 3620 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 395 | -7.48 | -6.34 | 12 | 0.07 | -488.00 | -576.00 | 15400 | 20230302 | -76.30 | 3015 | 20240205 | 21.06 | 6270 | -41.79 | 20240102 | 3015 | 21.06 | 20240205 | 15400 | -76.30 | 20230302 | 3015 | 21.06 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 130823 | 57 | 100.00 | KONEX | N | N | N | N | N | 3630 | -150 | 5 | -3.97 | 18520260 | 5083 | 66.67 | 3850 | 3850 | 3620 | 4345 | 3215 | 3780 | 3643.57 | 0.00 | 0 | 0 | 4006 | 3892 | 3786 | 3672 | 3566 | 3840 | 3620 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 393 | -7.44 | -6.30 | 12 | 0.05 | -488.00 | -576.00 | 15400 | 20230302 | -76.43 | 3015 | 20240205 | 20.40 | 6270 | -42.11 | 20240102 | 3015 | 20.40 | 20240205 | 15400 | -76.43 | 20230302 | 3015 | 20.40 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 120825 | 57 | 100.00 | KONEX | N | N | N | N | N | 3630 | -150 | 5 | -3.97 | 14696630 | 4028 | 52.83 | 3850 | 3850 | 3630 | 4345 | 3215 | 3780 | 3648.62 | 0.00 | 0 | 0 | 4006 | 3892 | 3786 | 3672 | 3566 | 3840 | 3620 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 393 | -7.44 | -6.30 | 12 | 0.04 | -488.00 | -576.00 | 15400 | 20230302 | -76.43 | 3015 | 20240205 | 20.40 | 6270 | -42.11 | 20240102 | 3015 | 20.40 | 20240205 | 15400 | -76.43 | 20230302 | 3015 | 20.40 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 110826 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -130 | 5 | -3.44 | 8321265 | 2272 | 29.80 | 3850 | 3850 | 3630 | 4345 | 3215 | 3780 | 3662.53 | 0.00 | 0 | 0 | 4006 | 3892 | 3786 | 3672 | 3566 | 3840 | 3620 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 395 | -7.48 | -6.34 | 12 | 0.02 | -488.00 | -576.00 | 15400 | 20230302 | -76.30 | 3015 | 20240205 | 21.06 | 6270 | -41.79 | 20240102 | 3015 | 21.06 | 20240205 | 15400 | -76.30 | 20230302 | 3015 | 21.06 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 100827 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | -80 | 5 | -2.12 | 688500 | 180 | 2.36 | 3850 | 3850 | 3700 | 4345 | 3215 | 3780 | 3825.00 | 0.00 | 0 | 0 | 4006 | 3892 | 3786 | 3672 | 3566 | 3840 | 3620 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 401 | -7.58 | -6.42 | 12 | 0.00 | -488.00 | -576.00 | 15400 | 20230302 | -75.97 | 3015 | 20240205 | 22.72 | 6270 | -40.99 | 20240102 | 3015 | 22.72 | 20240205 | 15400 | -75.97 | 20230302 | 3015 | 22.72 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 090824 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4345 | 3215 | 3780 | 0.00 | 0.00 | 0 | 0 | 4006 | 3892 | 3786 | 3672 | 3566 | 3840 | 3620 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 409 | -7.75 | -6.56 | 12 | 0.00 | -488.00 | -576.00 | 15400 | 20230302 | -75.45 | 3015 | 20240205 | 25.37 | 6270 | -39.71 | 20240102 | 3015 | 25.37 | 20240205 | 15400 | -75.45 | 20230302 | 3015 | 25.37 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 160738 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 0 | 3 | 0.00 | 28611540 | 7624 | 142.11 | 3900 | 3900 | 3680 | 4345 | 3215 | 3780 | 3752.83 | 0.00 | 0 | 0 | 4016 | 3897 | 3781 | 3662 | 3546 | 3957 | 3722 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 409 | -7.75 | -6.56 | 12 | 0.07 | -488.00 | -576.00 | 15450 | 20230222 | -75.53 | 3015 | 20240205 | 25.37 | 6270 | -39.71 | 20240102 | 3015 | 25.37 | 20240205 | 15400 | -75.45 | 20230302 | 3015 | 25.37 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 150737 | 57 | 100.00 | KONEX | N | N | N | N | N | 3735 | -45 | 5 | -1.19 | 25143245 | 6698 | 124.85 | 3900 | 3900 | 3680 | 4345 | 3215 | 3780 | 3753.84 | 0.00 | 0 | 0 | 4016 | 3897 | 3781 | 3662 | 3546 | 3957 | 3722 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 404 | -7.65 | -6.48 | 12 | 0.06 | -488.00 | -576.00 | 15450 | 20230222 | -75.83 | 3015 | 20240205 | 23.88 | 6270 | -40.43 | 20240102 | 3015 | 23.88 | 20240205 | 15400 | -75.75 | 20230302 | 3015 | 23.88 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 140823 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 15 | 2 | 0.40 | 16197100 | 4283 | 79.83 | 3900 | 3900 | 3680 | 4345 | 3215 | 3780 | 3781.72 | 0.00 | 0 | 0 | 4016 | 3897 | 3781 | 3662 | 3546 | 3957 | 3722 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 411 | -7.78 | -6.59 | 12 | 0.04 | -488.00 | -576.00 | 15450 | 20230222 | -75.44 | 3015 | 20240205 | 25.87 | 6270 | -39.47 | 20240102 | 3015 | 25.87 | 20240205 | 15400 | -75.36 | 20230302 | 3015 | 25.87 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 130825 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 15 | 2 | 0.40 | 13616450 | 3603 | 67.16 | 3900 | 3900 | 3680 | 4345 | 3215 | 3780 | 3779.20 | 0.00 | 0 | 0 | 4016 | 3897 | 3781 | 3662 | 3546 | 3957 | 3722 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 411 | -7.78 | -6.59 | 12 | 0.03 | -488.00 | -576.00 | 15450 | 20230222 | -75.44 | 3015 | 20240205 | 25.87 | 6270 | -39.47 | 20240102 | 3015 | 25.87 | 20240205 | 15400 | -75.36 | 20230302 | 3015 | 25.87 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 120827 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 15 | 2 | 0.40 | 11760650 | 3113 | 58.02 | 3900 | 3900 | 3680 | 4345 | 3215 | 3780 | 3777.92 | 0.00 | 0 | 0 | 4016 | 3897 | 3781 | 3662 | 3546 | 3957 | 3722 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 411 | -7.78 | -6.59 | 12 | 0.03 | -488.00 | -576.00 | 15450 | 20230222 | -75.44 | 3015 | 20240205 | 25.87 | 6270 | -39.47 | 20240102 | 3015 | 25.87 | 20240205 | 15400 | -75.36 | 20230302 | 3015 | 25.87 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 110756 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 15 | 2 | 0.40 | 9510700 | 2503 | 46.65 | 3900 | 3900 | 3750 | 4345 | 3215 | 3780 | 3799.72 | 0.00 | 0 | 0 | 4016 | 3897 | 3781 | 3662 | 3546 | 3957 | 3722 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 411 | -7.78 | -6.59 | 12 | 0.02 | -488.00 | -576.00 | 15450 | 20230222 | -75.44 | 3015 | 20240205 | 25.87 | 6270 | -39.47 | 20240102 | 3015 | 25.87 | 20240205 | 15400 | -75.36 | 20230302 | 3015 | 25.87 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 100822 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 120 | 2 | 3.17 | 11700 | 3 | 0.06 | 3900 | 3900 | 3900 | 4345 | 3215 | 3780 | 3900.00 | 0.00 | 0 | 0 | 4016 | 3897 | 3781 | 3662 | 3546 | 3957 | 3722 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 422 | -7.99 | -6.77 | 12 | 0.00 | -488.00 | -576.00 | 15450 | 20230222 | -74.76 | 3015 | 20240205 | 29.35 | 6270 | -37.80 | 20240102 | 3015 | 29.35 | 20240205 | 15400 | -74.68 | 20230302 | 3015 | 29.35 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 090826 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 120 | 2 | 3.17 | 11700 | 3 | 0.06 | 3900 | 3900 | 3900 | 4345 | 3215 | 3780 | 3900.00 | 0.00 | 0 | 0 | 4016 | 3897 | 3781 | 3662 | 3546 | 3957 | 3722 | 54 | 565 | 500 | 2410 | 5 | 1 | 10827814 | 422 | -7.99 | -6.77 | 12 | 0.00 | -488.00 | -576.00 | 15450 | 20230222 | -74.76 | 3015 | 20240205 | 29.35 | 6270 | -37.80 | 20240102 | 3015 | 29.35 | 20240205 | 15400 | -74.68 | 20230302 | 3015 | 29.35 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 160824 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 30 | 2 | 0.80 | 20212780 | 5365 | 139.75 | 3770 | 3900 | 3665 | 4310 | 3190 | 3750 | 3767.53 | 0.00 | 0 | 0 | 3876 | 3812 | 3686 | 3622 | 3496 | 3845 | 3655 | 54 | 560 | 500 | 2400 | 5 | 1 | 10827814 | 409 | -7.75 | -6.56 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -75.57 | 3015 | 20240205 | 25.37 | 6270 | -39.71 | 20240102 | 3015 | 25.37 | 20240205 | 15400 | -75.45 | 20230302 | 3015 | 25.37 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 150826 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | 30 | 2 | 0.80 | 19834780 | 5265 | 137.15 | 3770 | 3900 | 3665 | 4310 | 3190 | 3750 | 3767.29 | 0.00 | 0 | 0 | 3876 | 3812 | 3686 | 3622 | 3496 | 3845 | 3655 | 54 | 560 | 500 | 2400 | 5 | 1 | 10827814 | 409 | -7.75 | -6.56 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -75.57 | 3015 | 20240205 | 25.37 | 6270 | -39.71 | 20240102 | 3015 | 25.37 | 20240205 | 15400 | -75.45 | 20230302 | 3015 | 25.37 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 140821 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | -50 | 5 | -1.33 | 16656075 | 4400 | 114.61 | 3770 | 3900 | 3700 | 4310 | 3190 | 3750 | 3785.47 | 0.00 | 0 | 0 | 3876 | 3812 | 3686 | 3622 | 3496 | 3845 | 3655 | 54 | 560 | 500 | 2400 | 5 | 1 | 10827814 | 401 | -7.58 | -6.42 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -76.08 | 3015 | 20240205 | 22.72 | 6270 | -40.99 | 20240102 | 3015 | 22.72 | 20240205 | 15400 | -75.97 | 20230302 | 3015 | 22.72 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 130743 | 57 | 100.00 | KONEX | N | N | N | N | N | 3805 | 55 | 2 | 1.47 | 13689875 | 3600 | 93.77 | 3770 | 3900 | 3710 | 4310 | 3190 | 3750 | 3802.74 | 0.00 | 0 | 0 | 3876 | 3812 | 3686 | 3622 | 3496 | 3845 | 3655 | 54 | 560 | 500 | 2400 | 5 | 1 | 10827814 | 412 | -7.80 | -6.61 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -75.40 | 3015 | 20240205 | 26.20 | 6270 | -39.31 | 20240102 | 3015 | 26.20 | 20240205 | 15400 | -75.29 | 20230302 | 3015 | 26.20 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 120826 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 150 | 2 | 4.00 | 9553290 | 2501 | 65.15 | 3770 | 3900 | 3770 | 4310 | 3190 | 3750 | 3819.79 | 0.00 | 0 | 0 | 3876 | 3812 | 3686 | 3622 | 3496 | 3845 | 3655 | 54 | 560 | 500 | 2400 | 5 | 1 | 10827814 | 422 | -7.99 | -6.77 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -74.79 | 3015 | 20240205 | 29.35 | 6270 | -37.80 | 20240102 | 3015 | 29.35 | 20240205 | 15400 | -74.68 | 20230302 | 3015 | 29.35 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 110824 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 45 | 2 | 1.20 | 8412450 | 2201 | 57.33 | 3770 | 3900 | 3770 | 4310 | 3190 | 3750 | 3822.10 | 0.00 | 0 | 0 | 3876 | 3812 | 3686 | 3622 | 3496 | 3845 | 3655 | 54 | 560 | 500 | 2400 | 5 | 1 | 10827814 | 411 | -7.78 | -6.59 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -75.47 | 3015 | 20240205 | 25.87 | 6270 | -39.47 | 20240102 | 3015 | 25.87 | 20240205 | 15400 | -75.36 | 20230302 | 3015 | 25.87 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 100820 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 50 | 2 | 1.33 | 3205910 | 835 | 21.75 | 3770 | 3895 | 3770 | 4310 | 3190 | 3750 | 3839.41 | 0.00 | 0 | 0 | 3876 | 3812 | 3686 | 3622 | 3496 | 3845 | 3655 | 54 | 560 | 500 | 2400 | 5 | 1 | 10827814 | 411 | -7.79 | -6.60 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -75.44 | 3015 | 20240205 | 26.04 | 6270 | -39.39 | 20240102 | 3015 | 26.04 | 20240205 | 15400 | -75.32 | 20230302 | 3015 | 26.04 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 090823 | 57 | 100.00 | KONEX | N | N | N | N | N | 3770 | 20 | 2 | 0.53 | 113100 | 30 | 0.78 | 3770 | 3770 | 3770 | 4310 | 3190 | 3750 | 3770.00 | 0.00 | 0 | 0 | 3876 | 3812 | 3686 | 3622 | 3496 | 3845 | 3655 | 54 | 560 | 500 | 2400 | 5 | 1 | 10827814 | 408 | -7.73 | -6.55 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -75.63 | 3015 | 20240205 | 25.04 | 6270 | -39.87 | 20240102 | 3015 | 25.04 | 20240205 | 15400 | -75.52 | 20230302 | 3015 | 25.04 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 160822 | 57 | 100.00 | KONEX | N | N | N | N | N | 3750 | 10 | 2 | 0.27 | 13962965 | 3839 | 19.47 | 3750 | 3750 | 3560 | 4300 | 3180 | 3740 | 3637.14 | 0.00 | 0 | 0 | 4540 | 4140 | 3700 | 3300 | 2860 | 3920 | 3080 | 54 | 560 | 500 | 2390 | 5 | 1 | 10827814 | 406 | -7.68 | -6.51 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -75.76 | 3015 | 20240205 | 24.38 | 6270 | -40.19 | 20240102 | 3015 | 24.38 | 20240205 | 15400 | -75.65 | 20230302 | 3015 | 24.38 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240226 | 150815 | 57 | 100.00 | KONEX | N | N | N | N | N | 3750 | 10 | 2 | 0.27 | 13962965 | 3839 | 19.47 | 3750 | 3750 | 3560 | 4300 | 3180 | 3740 | 3637.14 | 0.00 | 0 | 0 | 4540 | 4140 | 3700 | 3300 | 2860 | 3920 | 3080 | 54 | 560 | 500 | 2390 | 5 | 1 | 10827814 | 406 | -7.68 | -6.51 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -75.76 | 3015 | 20240205 | 24.38 | 6270 | -40.19 | 20240102 | 3015 | 24.38 | 20240205 | 15400 | -75.65 | 20230302 | 3015 | 24.38 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 140819 | 57 | 100.00 | KONEX | N | N | N | N | N | 3750 | 10 | 2 | 0.27 | 13767970 | 3787 | 19.20 | 3750 | 3750 | 3560 | 4300 | 3180 | 3740 | 3635.59 | 0.00 | 0 | 0 | 4540 | 4140 | 3700 | 3300 | 2860 | 3920 | 3080 | 54 | 560 | 500 | 2390 | 5 | 1 | 10827814 | 406 | -7.68 | -6.51 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -75.76 | 3015 | 20240205 | 24.38 | 6270 | -40.19 | 20240102 | 3015 | 24.38 | 20240205 | 15400 | -75.65 | 20230302 | 3015 | 24.38 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 130813 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | -40 | 5 | -1.07 | 11935320 | 3296 | 16.71 | 3750 | 3750 | 3560 | 4300 | 3180 | 3740 | 3621.15 | 0.00 | 0 | 0 | 4540 | 4140 | 3700 | 3300 | 2860 | 3920 | 3080 | 54 | 560 | 500 | 2390 | 5 | 1 | 10827814 | 401 | -7.58 | -6.42 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -76.08 | 3015 | 20240205 | 22.72 | 6270 | -40.99 | 20240102 | 3015 | 22.72 | 20240205 | 15400 | -75.97 | 20230302 | 3015 | 22.72 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 120812 | 57 | 100.00 | KONEX | N | N | N | N | N | 3740 | 0 | 3 | 0.00 | 10804780 | 2991 | 15.17 | 3750 | 3750 | 3560 | 4300 | 3180 | 3740 | 3612.43 | 0.00 | 0 | 0 | 4540 | 4140 | 3700 | 3300 | 2860 | 3920 | 3080 | 54 | 560 | 500 | 2390 | 5 | 1 | 10827814 | 405 | -7.66 | -6.49 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -75.82 | 3015 | 20240205 | 24.05 | 6270 | -40.35 | 20240102 | 3015 | 24.05 | 20240205 | 15400 | -75.71 | 20230302 | 3015 | 24.05 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 110812 | 57 | 100.00 | KONEX | N | N | N | N | N | 3695 | -45 | 5 | -1.20 | 9351515 | 2598 | 13.18 | 3750 | 3750 | 3560 | 4300 | 3180 | 3740 | 3599.51 | 0.00 | 0 | 0 | 4540 | 4140 | 3700 | 3300 | 2860 | 3920 | 3080 | 54 | 560 | 500 | 2390 | 5 | 1 | 10827814 | 400 | -7.57 | -6.41 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -76.12 | 3015 | 20240205 | 22.55 | 6270 | -41.07 | 20240102 | 3015 | 22.55 | 20240205 | 15400 | -76.01 | 20230302 | 3015 | 22.55 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 100809 | 57 | 100.00 | KONEX | N | N | N | N | N | 3600 | -140 | 5 | -3.74 | 2254180 | 625 | 3.17 | 3750 | 3750 | 3600 | 4300 | 3180 | 3740 | 3606.69 | 0.00 | 0 | 0 | 4540 | 4140 | 3700 | 3300 | 2860 | 3920 | 3080 | 54 | 560 | 500 | 2390 | 5 | 1 | 10827814 | 390 | -7.38 | -6.25 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -76.73 | 3015 | 20240205 | 19.40 | 6270 | -42.58 | 20240102 | 3015 | 19.40 | 20240205 | 15400 | -76.62 | 20230302 | 3015 | 19.40 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 090809 | 57 | 100.00 | KONEX | N | N | N | N | N | 3750 | 10 | 2 | 0.27 | 11250 | 3 | 0.02 | 3750 | 3750 | 3750 | 4300 | 3180 | 3740 | 3750.00 | 0.00 | 0 | 0 | 4540 | 4140 | 3700 | 3300 | 2860 | 3920 | 3080 | 54 | 560 | 500 | 2390 | 5 | 1 | 10827814 | 406 | -7.68 | -6.51 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -75.76 | 3015 | 20240205 | 24.38 | 6270 | -40.19 | 20240102 | 3015 | 24.38 | 20240205 | 15400 | -75.65 | 20230302 | 3015 | 24.38 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 160810 | 57 | 100.00 | KONEX | N | N | N | N | N | 3740 | -90 | 5 | -2.35 | 71339525 | 19719 | 207.24 | 3830 | 4100 | 3260 | 4400 | 3260 | 3830 | 3617.76 | 0.00 | 0 | 0 | 4186 | 4007 | 3911 | 3732 | 3636 | 3960 | 3685 | 54 | 570 | 500 | 2450 | 5 | 1 | 10827814 | 405 | -7.66 | -6.49 | 12 | 0.18 | -488.00 | -576.00 | 15470 | 20230221 | -75.82 | 3015 | 20240205 | 24.05 | 6270 | -40.35 | 20240102 | 3015 | 24.05 | 20240205 | 15400 | -75.71 | 20230302 | 3015 | 24.05 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 150805 | 57 | 100.00 | KONEX | N | N | N | N | N | 3740 | -90 | 5 | -2.35 | 69171300 | 19139 | 201.15 | 3830 | 4100 | 3260 | 4400 | 3260 | 3830 | 3614.15 | 0.00 | 0 | 0 | 4186 | 4007 | 3911 | 3732 | 3636 | 3960 | 3685 | 54 | 570 | 500 | 2450 | 5 | 1 | 10827814 | 405 | -7.66 | -6.49 | 12 | 0.18 | -488.00 | -576.00 | 15470 | 20230221 | -75.82 | 3015 | 20240205 | 24.05 | 6270 | -40.35 | 20240102 | 3015 | 24.05 | 20240205 | 15400 | -75.71 | 20230302 | 3015 | 24.05 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 140805 | 57 | 100.00 | KONEX | N | N | N | N | N | 3745 | -85 | 5 | -2.22 | 63721120 | 17671 | 185.72 | 3830 | 4100 | 3260 | 4400 | 3260 | 3830 | 3605.97 | 0.00 | 0 | 0 | 4186 | 4007 | 3911 | 3732 | 3636 | 3960 | 3685 | 54 | 570 | 500 | 2450 | 5 | 1 | 10827814 | 406 | -7.67 | -6.50 | 12 | 0.16 | -488.00 | -576.00 | 15470 | 20230221 | -75.79 | 3015 | 20240205 | 24.21 | 6270 | -40.27 | 20240102 | 3015 | 24.21 | 20240205 | 15400 | -75.68 | 20230302 | 3015 | 24.21 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 130802 | 57 | 100.00 | KONEX | N | N | N | N | N | 3650 | -180 | 5 | -4.70 | 60661880 | 16840 | 176.98 | 3830 | 4100 | 3260 | 4400 | 3260 | 3830 | 3602.25 | 0.00 | 0 | 0 | 4186 | 4007 | 3911 | 3732 | 3636 | 3960 | 3685 | 54 | 570 | 500 | 2450 | 5 | 1 | 10827814 | 395 | -7.48 | -6.34 | 12 | 0.16 | -488.00 | -576.00 | 15470 | 20230221 | -76.41 | 3015 | 20240205 | 21.06 | 6270 | -41.79 | 20240102 | 3015 | 21.06 | 20240205 | 15400 | -76.30 | 20230302 | 3015 | 21.06 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 120805 | 57 | 100.00 | KONEX | N | N | N | N | N | 3690 | -140 | 5 | -3.66 | 54187135 | 15043 | 158.10 | 3830 | 4100 | 3260 | 4400 | 3260 | 3830 | 3602.15 | 0.00 | 0 | 0 | 4186 | 4007 | 3911 | 3732 | 3636 | 3960 | 3685 | 54 | 570 | 500 | 2450 | 5 | 1 | 10827814 | 400 | -7.56 | -6.41 | 12 | 0.14 | -488.00 | -576.00 | 15470 | 20230221 | -76.15 | 3015 | 20240205 | 22.39 | 6270 | -41.15 | 20240102 | 3015 | 22.39 | 20240205 | 15400 | -76.04 | 20230302 | 3015 | 22.39 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 110758 | 57 | 100.00 | KONEX | N | N | N | N | N | 3545 | -285 | 5 | -7.44 | 51997065 | 14442 | 151.78 | 3830 | 4100 | 3260 | 4400 | 3260 | 3830 | 3600.41 | 0.00 | 0 | 0 | 4186 | 4007 | 3911 | 3732 | 3636 | 3960 | 3685 | 54 | 570 | 500 | 2450 | 5 | 1 | 10827814 | 384 | -7.26 | -6.15 | 12 | 0.13 | -488.00 | -576.00 | 15470 | 20230221 | -77.08 | 3015 | 20240205 | 17.58 | 6270 | -43.46 | 20240102 | 3015 | 17.58 | 20240205 | 15400 | -76.98 | 20230302 | 3015 | 17.58 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 100800 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 170 | 2 | 4.44 | 8006305 | 2051 | 21.56 | 3830 | 4100 | 3830 | 4400 | 3260 | 3830 | 3903.61 | 0.00 | 0 | 0 | 4186 | 4007 | 3911 | 3732 | 3636 | 3960 | 3685 | 54 | 570 | 500 | 2450 | 5 | 1 | 10827814 | 433 | -8.20 | -6.94 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -74.14 | 3015 | 20240205 | 32.67 | 6270 | -36.20 | 20240102 | 3015 | 32.67 | 20240205 | 15400 | -74.03 | 20230302 | 3015 | 32.67 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 090802 | 57 | 100.00 | KONEX | N | N | N | N | N | 4100 | 270 | 2 | 7.05 | 1919100 | 501 | 5.27 | 3830 | 4100 | 3830 | 4400 | 3260 | 3830 | 3830.54 | 0.00 | 0 | 0 | 4186 | 4007 | 3911 | 3732 | 3636 | 3960 | 3685 | 54 | 570 | 500 | 2450 | 5 | 1 | 10827814 | 444 | -8.40 | -7.12 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -73.50 | 3015 | 20240205 | 35.99 | 6270 | -34.61 | 20240102 | 3015 | 35.99 | 20240205 | 15400 | -73.38 | 20230302 | 3015 | 35.99 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 160753 | 57 | 100.00 | KONEX | N | N | N | N | N | 3830 | -260 | 5 | -6.36 | 37252580 | 9515 | 40.10 | 4090 | 4090 | 3815 | 4700 | 3480 | 4090 | 3915.14 | 0.00 | 0 | 0 | 4500 | 4295 | 4075 | 3870 | 3650 | 4185 | 3760 | 54 | 610 | 500 | 2610 | 5 | 1 | 10827814 | 415 | -7.85 | -6.65 | 12 | 0.09 | -488.00 | -576.00 | 15470 | 20230221 | -75.24 | 3015 | 20240205 | 27.03 | 6270 | -38.92 | 20240102 | 3015 | 27.03 | 20240205 | 15450 | -75.21 | 20230222 | 3015 | 27.03 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240222 | 150801 | 57 | 100.00 | KONEX | N | N | N | N | N | 3965 | -125 | 5 | -3.06 | 29123165 | 7402 | 31.19 | 4090 | 4090 | 3815 | 4700 | 3480 | 4090 | 3934.50 | 0.00 | 0 | 0 | 4500 | 4295 | 4075 | 3870 | 3650 | 4185 | 3760 | 54 | 610 | 500 | 2610 | 5 | 1 | 10827814 | 429 | -8.12 | -6.88 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -74.37 | 3015 | 20240205 | 31.51 | 6270 | -36.76 | 20240102 | 3015 | 31.51 | 20240205 | 15450 | -74.34 | 20230222 | 3015 | 31.51 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240222 | 140758 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -190 | 5 | -4.65 | 27227685 | 6916 | 29.14 | 4090 | 4090 | 3815 | 4700 | 3480 | 4090 | 3936.91 | 0.00 | 0 | 0 | 4500 | 4295 | 4075 | 3870 | 3650 | 4185 | 3760 | 54 | 610 | 500 | 2610 | 5 | 1 | 10827814 | 422 | -7.99 | -6.77 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -74.79 | 3015 | 20240205 | 29.35 | 6270 | -37.80 | 20240102 | 3015 | 29.35 | 20240205 | 15450 | -74.76 | 20230222 | 3015 | 29.35 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240222 | 130746 | 57 | 100.00 | KONEX | N | N | N | N | N | 3880 | -210 | 5 | -5.13 | 22455930 | 5677 | 23.92 | 4090 | 4090 | 3815 | 4700 | 3480 | 4090 | 3955.60 | 0.00 | 0 | 0 | 4500 | 4295 | 4075 | 3870 | 3650 | 4185 | 3760 | 54 | 610 | 500 | 2610 | 5 | 1 | 10827814 | 420 | -7.95 | -6.74 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -74.92 | 3015 | 20240205 | 28.69 | 6270 | -38.12 | 20240102 | 3015 | 28.69 | 20240205 | 15450 | -74.89 | 20230222 | 3015 | 28.69 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240222 | 120756 | 57 | 100.00 | KONEX | N | N | N | N | N | 3840 | -250 | 5 | -6.11 | 18600490 | 4676 | 19.71 | 4090 | 4090 | 3815 | 4700 | 3480 | 4090 | 3977.86 | 0.00 | 0 | 0 | 4500 | 4295 | 4075 | 3870 | 3650 | 4185 | 3760 | 54 | 610 | 500 | 2610 | 5 | 1 | 10827814 | 416 | -7.87 | -6.67 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -75.18 | 3015 | 20240205 | 27.36 | 6270 | -38.76 | 20240102 | 3015 | 27.36 | 20240205 | 15450 | -75.15 | 20230222 | 3015 | 27.36 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240222 | 110753 | 57 | 100.00 | KONEX | N | N | N | N | N | 3970 | -120 | 5 | -2.93 | 14388360 | 3594 | 15.15 | 4090 | 4090 | 3815 | 4700 | 3480 | 4090 | 4003.44 | 0.00 | 0 | 0 | 4500 | 4295 | 4075 | 3870 | 3650 | 4185 | 3760 | 54 | 610 | 500 | 2610 | 5 | 1 | 10827814 | 430 | -8.14 | -6.89 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -74.34 | 3015 | 20240205 | 31.67 | 6270 | -36.68 | 20240102 | 3015 | 31.67 | 20240205 | 15450 | -74.30 | 20230222 | 3015 | 31.67 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240222 | 100746 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -100 | 5 | -2.44 | 10276640 | 2559 | 10.78 | 4090 | 4090 | 3990 | 4700 | 3480 | 4090 | 4015.88 | 0.00 | 0 | 0 | 4500 | 4295 | 4075 | 3870 | 3650 | 4185 | 3760 | 54 | 610 | 500 | 2610 | 5 | 1 | 10827814 | 432 | -8.18 | -6.93 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -74.21 | 3015 | 20240205 | 32.34 | 6270 | -36.36 | 20240102 | 3015 | 32.34 | 20240205 | 15450 | -74.17 | 20230222 | 3015 | 32.34 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 090800 | 57 | 100.00 | KONEX | N | N | N | N | N | 4090 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4700 | 3480 | 4090 | 0.00 | 0.00 | 0 | 0 | 4500 | 4295 | 4075 | 3870 | 3650 | 4185 | 3760 | 54 | 610 | 500 | 2610 | 5 | 1 | 10827814 | 443 | -8.38 | -7.10 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -73.56 | 3015 | 20240205 | 35.66 | 6270 | -34.77 | 20240102 | 3015 | 35.66 | 20240205 | 15450 | -73.53 | 20230222 | 3015 | 35.66 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 160753 | 57 | 100.00 | KONEX | N | N | N | N | N | 4090 | 190 | 2 | 4.87 | 94590955 | 23730 | 1039.88 | 4280 | 4280 | 3855 | 4485 | 3315 | 3900 | 3986.13 | 0.00 | 0 | 0 | 4056 | 3977 | 3921 | 3842 | 3786 | 3950 | 3815 | 54 | 585 | 500 | 2490 | 5 | 1 | 10827814 | 443 | -8.38 | -7.10 | 12 | 0.22 | -488.00 | -576.00 | 15470 | 20230221 | -73.56 | 3015 | 20240205 | 35.66 | 6270 | -34.77 | 20240102 | 3015 | 35.66 | 20240205 | 15470 | -73.56 | 20230221 | 3015 | 35.66 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 150746 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 100 | 2 | 2.56 | 92193375 | 23138 | 1013.94 | 4280 | 4280 | 3855 | 4485 | 3315 | 3900 | 3984.50 | 0.00 | 0 | 0 | 4056 | 3977 | 3921 | 3842 | 3786 | 3950 | 3815 | 54 | 585 | 500 | 2490 | 5 | 1 | 10827814 | 433 | -8.20 | -6.94 | 12 | 0.21 | -488.00 | -576.00 | 15470 | 20230221 | -74.14 | 3015 | 20240205 | 32.67 | 6270 | -36.20 | 20240102 | 3015 | 32.67 | 20240205 | 15470 | -74.14 | 20230221 | 3015 | 32.67 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 140746 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 95 | 2 | 2.44 | 59673760 | 14997 | 657.19 | 4280 | 4280 | 3855 | 4485 | 3315 | 3900 | 3979.05 | 0.00 | 0 | 0 | 4056 | 3977 | 3921 | 3842 | 3786 | 3950 | 3815 | 54 | 585 | 500 | 2490 | 5 | 1 | 10827814 | 433 | -8.19 | -6.94 | 12 | 0.14 | -488.00 | -576.00 | 15470 | 20230221 | -74.18 | 3015 | 20240205 | 32.50 | 6270 | -36.28 | 20240102 | 3015 | 32.50 | 20240205 | 15470 | -74.18 | 20230221 | 3015 | 32.50 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 130746 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 95 | 2 | 2.44 | 59553910 | 14967 | 655.87 | 4280 | 4280 | 3855 | 4485 | 3315 | 3900 | 3979.01 | 0.00 | 0 | 0 | 4056 | 3977 | 3921 | 3842 | 3786 | 3950 | 3815 | 54 | 585 | 500 | 2490 | 5 | 1 | 10827814 | 433 | -8.19 | -6.94 | 12 | 0.14 | -488.00 | -576.00 | 15470 | 20230221 | -74.18 | 3015 | 20240205 | 32.50 | 6270 | -36.28 | 20240102 | 3015 | 32.50 | 20240205 | 15470 | -74.18 | 20230221 | 3015 | 32.50 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 120746 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 100 | 2 | 2.56 | 43916875 | 10978 | 481.07 | 4280 | 4280 | 3855 | 4485 | 3315 | 3900 | 4000.44 | 0.00 | 0 | 0 | 4056 | 3977 | 3921 | 3842 | 3786 | 3950 | 3815 | 54 | 585 | 500 | 2490 | 5 | 1 | 10827814 | 433 | -8.20 | -6.94 | 12 | 0.10 | -488.00 | -576.00 | 15470 | 20230221 | -74.14 | 3015 | 20240205 | 32.67 | 6270 | -36.20 | 20240102 | 3015 | 32.67 | 20240205 | 15470 | -74.14 | 20230221 | 3015 | 32.67 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 110753 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 90 | 2 | 2.31 | 12748780 | 3186 | 139.61 | 4280 | 4280 | 3855 | 4485 | 3315 | 3900 | 4001.50 | 0.00 | 0 | 0 | 4056 | 3977 | 3921 | 3842 | 3786 | 3950 | 3815 | 54 | 585 | 500 | 2490 | 5 | 1 | 10827814 | 432 | -8.18 | -6.93 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -74.21 | 3015 | 20240205 | 32.34 | 6270 | -36.36 | 20240102 | 3015 | 32.34 | 20240205 | 15470 | -74.21 | 20230221 | 3015 | 32.34 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 100746 | 57 | 100.00 | KONEX | N | N | N | N | N | 3985 | 85 | 2 | 2.18 | 2738515 | 681 | 29.84 | 4280 | 4280 | 3855 | 4485 | 3315 | 3900 | 4021.31 | 0.00 | 0 | 0 | 4056 | 3977 | 3921 | 3842 | 3786 | 3950 | 3815 | 54 | 585 | 500 | 2490 | 5 | 1 | 10827814 | 431 | -8.17 | -6.92 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -74.24 | 3015 | 20240205 | 32.17 | 6270 | -36.44 | 20240102 | 3015 | 32.17 | 20240205 | 15470 | -74.24 | 20230221 | 3015 | 32.17 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 090744 | 57 | 100.00 | KONEX | N | N | N | N | N | 4220 | 320 | 2 | 8.21 | 994360 | 233 | 10.21 | 4280 | 4280 | 4220 | 4485 | 3315 | 3900 | 4267.64 | 0.00 | 0 | 0 | 4056 | 3977 | 3921 | 3842 | 3786 | 3950 | 3815 | 54 | 585 | 500 | 2490 | 5 | 1 | 10827814 | 457 | -8.65 | -7.33 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -72.72 | 3015 | 20240205 | 39.97 | 6270 | -32.70 | 20240102 | 3015 | 39.97 | 20240205 | 15470 | -72.72 | 20230221 | 3015 | 39.97 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 160739 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 20 | 2 | 0.52 | 8947375 | 2282 | 33.05 | 4000 | 4000 | 3865 | 4460 | 3300 | 3880 | 3920.85 | 0.00 | 0 | 0 | 4040 | 3960 | 3920 | 3840 | 3800 | 3940 | 3820 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 422 | -7.99 | -6.77 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -74.79 | 3015 | 20240205 | 29.35 | 6270 | -37.80 | 20240102 | 3015 | 29.35 | 20240205 | 15470 | -74.79 | 20230221 | 3015 | 29.35 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240220 | 150741 | 57 | 100.00 | KONEX | N | N | N | N | N | 3865 | -15 | 5 | -0.39 | 7779800 | 1982 | 28.71 | 4000 | 4000 | 3865 | 4460 | 3300 | 3880 | 3925.23 | 0.00 | 0 | 0 | 4040 | 3960 | 3920 | 3840 | 3800 | 3940 | 3820 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 418 | -7.92 | -6.71 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -75.02 | 3015 | 20240205 | 28.19 | 6270 | -38.36 | 20240102 | 3015 | 28.19 | 20240205 | 15470 | -75.02 | 20230221 | 3015 | 28.19 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240220 | 140738 | 57 | 100.00 | KONEX | N | N | N | N | N | 3910 | 30 | 2 | 0.77 | 5739220 | 1458 | 21.12 | 4000 | 4000 | 3865 | 4460 | 3300 | 3880 | 3936.36 | 0.00 | 0 | 0 | 4040 | 3960 | 3920 | 3840 | 3800 | 3940 | 3820 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 423 | -8.01 | -6.79 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -74.73 | 3015 | 20240205 | 29.68 | 6270 | -37.64 | 20240102 | 3015 | 29.68 | 20240205 | 15470 | -74.73 | 20230221 | 3015 | 29.68 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240220 | 130742 | 57 | 100.00 | KONEX | N | N | N | N | N | 3940 | 60 | 2 | 1.55 | 2891970 | 733 | 10.62 | 4000 | 4000 | 3865 | 4460 | 3300 | 3880 | 3945.39 | 0.00 | 0 | 0 | 4040 | 3960 | 3920 | 3840 | 3800 | 3940 | 3820 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 427 | -8.07 | -6.84 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -74.53 | 3015 | 20240205 | 30.68 | 6270 | -37.16 | 20240102 | 3015 | 30.68 | 20240205 | 15470 | -74.53 | 20230221 | 3015 | 30.68 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240220 | 120737 | 57 | 100.00 | KONEX | N | N | N | N | N | 3865 | -15 | 5 | -0.39 | 2848660 | 722 | 10.46 | 4000 | 4000 | 3865 | 4460 | 3300 | 3880 | 3945.51 | 0.00 | 0 | 0 | 4040 | 3960 | 3920 | 3840 | 3800 | 3940 | 3820 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 418 | -7.92 | -6.71 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -75.02 | 3015 | 20240205 | 28.19 | 6270 | -38.36 | 20240102 | 3015 | 28.19 | 20240205 | 15470 | -75.02 | 20230221 | 3015 | 28.19 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240220 | 110738 | 57 | 100.00 | KONEX | N | N | N | N | N | 3950 | 70 | 2 | 1.80 | 598805 | 150 | 2.17 | 4000 | 4000 | 3950 | 4460 | 3300 | 3880 | 3992.03 | 0.00 | 0 | 0 | 4040 | 3960 | 3920 | 3840 | 3800 | 3940 | 3820 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 428 | -8.09 | -6.86 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -74.47 | 3015 | 20240205 | 31.01 | 6270 | -37.00 | 20240102 | 3015 | 31.01 | 20240205 | 15470 | -74.47 | 20230221 | 3015 | 31.01 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240220 | 100729 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 115 | 2 | 2.96 | 559305 | 140 | 2.03 | 4000 | 4000 | 3995 | 4460 | 3300 | 3880 | 3995.04 | 0.00 | 0 | 0 | 4040 | 3960 | 3920 | 3840 | 3800 | 3940 | 3820 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 433 | -8.19 | -6.94 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -74.18 | 3015 | 20240205 | 32.50 | 6270 | -36.28 | 20240102 | 3015 | 32.50 | 20240205 | 15470 | -74.18 | 20230221 | 3015 | 32.50 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240220 | 090746 | 57 | 100.00 | KONEX | N | N | N | N | N | 3880 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4460 | 3300 | 3880 | 0.00 | 0.00 | 0 | 0 | 4040 | 3960 | 3920 | 3840 | 3800 | 3940 | 3820 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 420 | -7.95 | -6.74 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -74.92 | 3015 | 20240205 | 28.69 | 6270 | -38.12 | 20240102 | 3015 | 28.69 | 20240205 | 15470 | -74.92 | 20230221 | 3015 | 28.69 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 160739 | 57 | 100.00 | KONEX | N | N | N | N | N | 3880 | -60 | 5 | -1.52 | 26979475 | 6904 | 42.44 | 4000 | 4000 | 3880 | 4530 | 3350 | 3940 | 3907.80 | 0.00 | 0 | 0 | 4343 | 4141 | 3798 | 3596 | 3253 | 3970 | 3425 | 54 | 590 | 500 | 2520 | 5 | 1 | 10827814 | 420 | -7.95 | -6.74 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -74.92 | 3015 | 20240205 | 28.69 | 6270 | -38.12 | 20240102 | 3015 | 28.69 | 20240205 | 15470 | -74.92 | 20230221 | 3015 | 28.69 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 150743 | 57 | 100.00 | KONEX | N | N | N | N | N | 3905 | -35 | 5 | -0.89 | 25703635 | 6576 | 40.42 | 4000 | 4000 | 3880 | 4530 | 3350 | 3940 | 3908.70 | 0.00 | 0 | 0 | 4343 | 4141 | 3798 | 3596 | 3253 | 3970 | 3425 | 54 | 590 | 500 | 2520 | 5 | 1 | 10827814 | 423 | -8.00 | -6.78 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -74.76 | 3015 | 20240205 | 29.52 | 6270 | -37.72 | 20240102 | 3015 | 29.52 | 20240205 | 15470 | -74.76 | 20230221 | 3015 | 29.52 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 140743 | 57 | 100.00 | KONEX | N | N | N | N | N | 3910 | -30 | 5 | -0.76 | 16398170 | 4194 | 25.78 | 4000 | 4000 | 3900 | 4530 | 3350 | 3940 | 3909.91 | 0.00 | 0 | 0 | 4343 | 4141 | 3798 | 3596 | 3253 | 3970 | 3425 | 54 | 590 | 500 | 2520 | 5 | 1 | 10827814 | 423 | -8.01 | -6.79 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -74.73 | 3015 | 20240205 | 29.68 | 6270 | -37.64 | 20240102 | 3015 | 29.68 | 20240205 | 15470 | -74.73 | 20230221 | 3015 | 29.68 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 130743 | 57 | 100.00 | KONEX | N | N | N | N | N | 3935 | -5 | 5 | -0.13 | 13537130 | 3462 | 21.28 | 4000 | 4000 | 3900 | 4530 | 3350 | 3940 | 3910.21 | 0.00 | 0 | 0 | 4343 | 4141 | 3798 | 3596 | 3253 | 3970 | 3425 | 54 | 590 | 500 | 2520 | 5 | 1 | 10827814 | 426 | -8.06 | -6.83 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -74.56 | 3015 | 20240205 | 30.51 | 6270 | -37.24 | 20240102 | 3015 | 30.51 | 20240205 | 15470 | -74.56 | 20230221 | 3015 | 30.51 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 120742 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -40 | 5 | -1.02 | 11744265 | 3003 | 18.46 | 4000 | 4000 | 3900 | 4530 | 3350 | 3940 | 3910.84 | 0.00 | 0 | 0 | 4343 | 4141 | 3798 | 3596 | 3253 | 3970 | 3425 | 54 | 590 | 500 | 2520 | 5 | 1 | 10827814 | 422 | -7.99 | -6.77 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -74.79 | 3015 | 20240205 | 29.35 | 6270 | -37.80 | 20240102 | 3015 | 29.35 | 20240205 | 15470 | -74.79 | 20230221 | 3015 | 29.35 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 110740 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -40 | 5 | -1.02 | 4369330 | 1112 | 6.84 | 4000 | 4000 | 3900 | 4530 | 3350 | 3940 | 3929.25 | 0.00 | 0 | 0 | 4343 | 4141 | 3798 | 3596 | 3253 | 3970 | 3425 | 54 | 590 | 500 | 2520 | 5 | 1 | 10827814 | 422 | -7.99 | -6.77 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -74.79 | 3015 | 20240205 | 29.35 | 6270 | -37.80 | 20240102 | 3015 | 29.35 | 20240205 | 15470 | -74.79 | 20230221 | 3015 | 29.35 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 100735 | 57 | 100.00 | KONEX | N | N | N | N | N | 3935 | -5 | 5 | -0.13 | 2496240 | 635 | 3.90 | 4000 | 4000 | 3900 | 4530 | 3350 | 3940 | 3931.09 | 0.00 | 0 | 0 | 4343 | 4141 | 3798 | 3596 | 3253 | 3970 | 3425 | 54 | 590 | 500 | 2520 | 5 | 1 | 10827814 | 426 | -8.06 | -6.83 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -74.56 | 3015 | 20240205 | 30.51 | 6270 | -37.24 | 20240102 | 3015 | 30.51 | 20240205 | 15470 | -74.56 | 20230221 | 3015 | 30.51 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 090735 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 60 | 2 | 1.52 | 4000 | 1 | 0.01 | 4000 | 4000 | 4000 | 4530 | 3350 | 3940 | 4000.00 | 0.00 | 0 | 0 | 4343 | 4141 | 3798 | 3596 | 3253 | 3970 | 3425 | 54 | 590 | 500 | 2520 | 5 | 1 | 10827814 | 433 | -8.20 | -6.94 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -74.14 | 3015 | 20240205 | 32.67 | 6270 | -36.20 | 20240102 | 3015 | 32.67 | 20240205 | 15470 | -74.14 | 20230221 | 3015 | 32.67 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 160733 | 57 | 100.00 | KONEX | N | N | N | N | N | 3940 | 210 | 2 | 5.63 | 62863200 | 16268 | 47.71 | 4000 | 4000 | 3455 | 4285 | 3175 | 3730 | 3862.80 | 0.00 | 0 | 0 | 4003 | 3866 | 3798 | 3661 | 3593 | 3832 | 3627 | 54 | 555 | 500 | 2380 | 5 | 1 | 10827814 | 427 | -8.07 | -6.84 | 12 | 0.15 | -488.00 | -576.00 | 15470 | 20230221 | -74.53 | 3015 | 20240205 | 30.68 | 6270 | -37.16 | 20240102 | 3015 | 30.68 | 20240205 | 15470 | -74.53 | 20230221 | 3015 | 30.68 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240216 | 150739 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 200 | 2 | 5.36 | 57891610 | 15005 | 44.00 | 4000 | 4000 | 3455 | 4285 | 3175 | 3730 | 3858.15 | 0.00 | 0 | 0 | 4003 | 3866 | 3798 | 3661 | 3593 | 3832 | 3627 | 54 | 555 | 500 | 2380 | 5 | 1 | 10827814 | 426 | -8.05 | -6.82 | 12 | 0.14 | -488.00 | -576.00 | 15470 | 20230221 | -74.60 | 3015 | 20240205 | 30.35 | 6270 | -37.32 | 20240102 | 3015 | 30.35 | 20240205 | 15470 | -74.60 | 20230221 | 3015 | 30.35 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240216 | 140741 | 57 | 100.00 | KONEX | N | N | N | N | N | 3950 | 220 | 2 | 5.90 | 48354900 | 12576 | 36.88 | 4000 | 4000 | 3455 | 4285 | 3175 | 3730 | 3845.01 | 0.00 | 0 | 0 | 4003 | 3866 | 3798 | 3661 | 3593 | 3832 | 3627 | 54 | 555 | 500 | 2380 | 5 | 1 | 10827814 | 428 | -8.09 | -6.86 | 12 | 0.12 | -488.00 | -576.00 | 15470 | 20230221 | -74.47 | 3015 | 20240205 | 31.01 | 6270 | -37.00 | 20240102 | 3015 | 31.01 | 20240205 | 15470 | -74.47 | 20230221 | 3015 | 31.01 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240216 | 130732 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 70 | 2 | 1.88 | 26887190 | 7107 | 20.84 | 4000 | 4000 | 3455 | 4285 | 3175 | 3730 | 3783.20 | 0.00 | 0 | 0 | 4003 | 3866 | 3798 | 3661 | 3593 | 3832 | 3627 | 54 | 555 | 500 | 2380 | 5 | 1 | 10827814 | 411 | -7.79 | -6.60 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -75.44 | 3015 | 20240205 | 26.04 | 6270 | -39.39 | 20240102 | 3015 | 26.04 | 20240205 | 15470 | -75.44 | 20230221 | 3015 | 26.04 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240216 | 120736 | 57 | 100.00 | KONEX | N | N | N | N | N | 3790 | 60 | 2 | 1.61 | 21959720 | 5809 | 17.04 | 4000 | 4000 | 3455 | 4285 | 3175 | 3730 | 3780.29 | 0.00 | 0 | 0 | 4003 | 3866 | 3798 | 3661 | 3593 | 3832 | 3627 | 54 | 555 | 500 | 2380 | 5 | 1 | 10827814 | 410 | -7.77 | -6.58 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -75.50 | 3015 | 20240205 | 25.70 | 6270 | -39.55 | 20240102 | 3015 | 25.70 | 20240205 | 15470 | -75.50 | 20230221 | 3015 | 25.70 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240216 | 110745 | 57 | 100.00 | KONEX | N | N | N | N | N | 3855 | 125 | 2 | 3.35 | 18903155 | 5006 | 14.68 | 4000 | 4000 | 3455 | 4285 | 3175 | 3730 | 3776.10 | 0.00 | 0 | 0 | 4003 | 3866 | 3798 | 3661 | 3593 | 3832 | 3627 | 54 | 555 | 500 | 2380 | 5 | 1 | 10827814 | 417 | -7.90 | -6.69 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -75.08 | 3015 | 20240205 | 27.86 | 6270 | -38.52 | 20240102 | 3015 | 27.86 | 20240205 | 15470 | -75.08 | 20230221 | 3015 | 27.86 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240216 | 100738 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 70 | 2 | 1.88 | 10891540 | 2898 | 8.50 | 4000 | 4000 | 3455 | 4285 | 3175 | 3730 | 3758.30 | 0.00 | 0 | 0 | 4003 | 3866 | 3798 | 3661 | 3593 | 3832 | 3627 | 54 | 555 | 500 | 2380 | 5 | 1 | 10827814 | 411 | -7.79 | -6.60 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -75.44 | 3015 | 20240205 | 26.04 | 6270 | -39.39 | 20240102 | 3015 | 26.04 | 20240205 | 15470 | -75.44 | 20230221 | 3015 | 26.04 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240216 | 090730 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 170 | 2 | 4.56 | 420000 | 106 | 0.31 | 4000 | 4000 | 3900 | 4285 | 3175 | 3730 | 3962.26 | 0.00 | 0 | 0 | 4003 | 3866 | 3798 | 3661 | 3593 | 3832 | 3627 | 54 | 555 | 500 | 2380 | 5 | 1 | 10827814 | 422 | -7.99 | -6.77 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -74.79 | 3015 | 20240205 | 29.35 | 6270 | -37.80 | 20240102 | 3015 | 29.35 | 20240205 | 15470 | -74.79 | 20230221 | 3015 | 29.35 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 160731 | 57 | 100.00 | KONEX | N | N | N | N | N | 3730 | -150 | 5 | -3.87 | 129094665 | 34100 | 106.21 | 3735 | 3935 | 3730 | 4460 | 3300 | 3880 | 3785.77 | 0.00 | 0 | 0 | 4013 | 3946 | 3833 | 3766 | 3653 | 3890 | 3710 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 404 | -7.64 | -6.48 | 12 | 0.31 | -488.00 | -576.00 | 15470 | 20230221 | -75.89 | 3015 | 20240205 | 23.71 | 6270 | -40.51 | 20240102 | 3015 | 23.71 | 20240205 | 15470 | -75.89 | 20230221 | 3015 | 23.71 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 150736 | 57 | 100.00 | KONEX | N | N | N | N | N | 3735 | -145 | 5 | -3.74 | 119774915 | 31607 | 98.44 | 3735 | 3935 | 3735 | 4460 | 3300 | 3880 | 3789.51 | 0.00 | 0 | 0 | 4013 | 3946 | 3833 | 3766 | 3653 | 3890 | 3710 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 404 | -7.65 | -6.48 | 12 | 0.29 | -488.00 | -576.00 | 15470 | 20230221 | -75.86 | 3015 | 20240205 | 23.88 | 6270 | -40.43 | 20240102 | 3015 | 23.88 | 20240205 | 15470 | -75.86 | 20230221 | 3015 | 23.88 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 140732 | 57 | 100.00 | KONEX | N | N | N | N | N | 3750 | -130 | 5 | -3.35 | 97414310 | 25637 | 79.85 | 3735 | 3935 | 3735 | 4460 | 3300 | 3880 | 3799.75 | 0.00 | 0 | 0 | 4013 | 3946 | 3833 | 3766 | 3653 | 3890 | 3710 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 406 | -7.68 | -6.51 | 12 | 0.24 | -488.00 | -576.00 | 15470 | 20230221 | -75.76 | 3015 | 20240205 | 24.38 | 6270 | -40.19 | 20240102 | 3015 | 24.38 | 20240205 | 15470 | -75.76 | 20230221 | 3015 | 24.38 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 130720 | 57 | 100.00 | KONEX | N | N | N | N | N | 3765 | -115 | 5 | -2.96 | 82644740 | 21707 | 67.61 | 3735 | 3935 | 3735 | 4460 | 3300 | 3880 | 3807.29 | 0.00 | 0 | 0 | 4013 | 3946 | 3833 | 3766 | 3653 | 3890 | 3710 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 408 | -7.72 | -6.54 | 12 | 0.20 | -488.00 | -576.00 | 15470 | 20230221 | -75.66 | 3015 | 20240205 | 24.88 | 6270 | -39.95 | 20240102 | 3015 | 24.88 | 20240205 | 15470 | -75.66 | 20230221 | 3015 | 24.88 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 120731 | 57 | 100.00 | KONEX | N | N | N | N | N | 3845 | -35 | 5 | -0.90 | 49669000 | 12975 | 40.41 | 3735 | 3935 | 3735 | 4460 | 3300 | 3880 | 3828.05 | 0.00 | 0 | 0 | 4013 | 3946 | 3833 | 3766 | 3653 | 3890 | 3710 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 416 | -7.88 | -6.68 | 12 | 0.12 | -488.00 | -576.00 | 15470 | 20230221 | -75.15 | 3015 | 20240205 | 27.53 | 6270 | -38.68 | 20240102 | 3015 | 27.53 | 20240205 | 15470 | -75.15 | 20230221 | 3015 | 27.53 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 110727 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 50 | 2 | 1.29 | 27385780 | 7108 | 22.14 | 3735 | 3930 | 3735 | 4460 | 3300 | 3880 | 3852.81 | 0.00 | 0 | 0 | 4013 | 3946 | 3833 | 3766 | 3653 | 3890 | 3710 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 426 | -8.05 | -6.82 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -74.60 | 3015 | 20240205 | 30.35 | 6270 | -37.32 | 20240102 | 3015 | 30.35 | 20240205 | 15470 | -74.60 | 20230221 | 3015 | 30.35 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240215 | 100727 | 57 | 100.00 | KONEX | N | N | N | N | N | 3780 | -100 | 5 | -2.58 | 2291960 | 612 | 1.91 | 3735 | 3880 | 3735 | 4460 | 3300 | 3880 | 3745.03 | 0.00 | 0 | 0 | 4013 | 3946 | 3833 | 3766 | 3653 | 3890 | 3710 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 409 | -7.75 | -6.56 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -75.57 | 3015 | 20240205 | 25.37 | 6270 | -39.71 | 20240102 | 3015 | 25.37 | 20240205 | 15470 | -75.57 | 20230221 | 3015 | 25.37 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240215 | 090727 | 57 | 100.00 | KONEX | N | N | N | N | N | 3735 | -145 | 5 | -3.74 | 373500 | 100 | 0.31 | 3735 | 3735 | 3735 | 4460 | 3300 | 3880 | 3735.00 | 0.00 | 0 | 0 | 4013 | 3946 | 3833 | 3766 | 3653 | 3890 | 3710 | 54 | 580 | 500 | 2480 | 5 | 1 | 10827814 | 404 | -7.65 | -6.48 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -75.86 | 3015 | 20240205 | 23.88 | 6270 | -40.43 | 20240102 | 3015 | 23.88 | 20240205 | 15470 | -75.86 | 20230221 | 3015 | 23.88 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240214 | 160723 | 57 | 100.00 | KONEX | N | N | N | N | N | 3880 | 80 | 2 | 2.11 | 122105980 | 32107 | 251.25 | 3895 | 3900 | 3720 | 4370 | 3230 | 3800 | 3803.10 | 0.00 | 0 | 0 | 4333 | 4066 | 3833 | 3566 | 3333 | 4200 | 3700 | 54 | 570 | 500 | 2430 | 5 | 1 | 10827814 | 420 | -7.95 | -6.74 | 12 | 0.30 | -488.00 | -576.00 | 15470 | 20230221 | -74.92 | 3015 | 20240205 | 28.69 | 6270 | -38.12 | 20240102 | 3015 | 28.69 | 20240205 | 15470 | -74.92 | 20230221 | 3015 | 28.69 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240214 | 150724 | 57 | 100.00 | KONEX | N | N | N | N | N | 3760 | -40 | 5 | -1.05 | 114882720 | 30231 | 236.57 | 3895 | 3900 | 3720 | 4370 | 3230 | 3800 | 3800.16 | 0.00 | 0 | 0 | 4333 | 4066 | 3833 | 3566 | 3333 | 4200 | 3700 | 54 | 570 | 500 | 2430 | 5 | 1 | 10827814 | 407 | -7.70 | -6.53 | 12 | 0.28 | -488.00 | -576.00 | 15470 | 20230221 | -75.69 | 3015 | 20240205 | 24.71 | 6270 | -40.03 | 20240102 | 3015 | 24.71 | 20240205 | 15470 | -75.69 | 20230221 | 3015 | 24.71 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240214 | 140721 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 0 | 3 | 0.00 | 60635520 | 15921 | 124.59 | 3895 | 3900 | 3720 | 4370 | 3230 | 3800 | 3808.52 | 0.00 | 0 | 0 | 4333 | 4066 | 3833 | 3566 | 3333 | 4200 | 3700 | 54 | 570 | 500 | 2430 | 5 | 1 | 10827814 | 411 | -7.79 | -6.60 | 12 | 0.15 | -488.00 | -576.00 | 15470 | 20230221 | -75.44 | 3015 | 20240205 | 26.04 | 6270 | -39.39 | 20240102 | 3015 | 26.04 | 20240205 | 15470 | -75.44 | 20230221 | 3015 | 26.04 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240214 | 130723 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 0 | 3 | 0.00 | 26938585 | 7086 | 55.45 | 3895 | 3900 | 3720 | 4370 | 3230 | 3800 | 3801.66 | 0.00 | 0 | 0 | 4333 | 4066 | 3833 | 3566 | 3333 | 4200 | 3700 | 54 | 570 | 500 | 2430 | 5 | 1 | 10827814 | 411 | -7.79 | -6.60 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -75.44 | 3015 | 20240205 | 26.04 | 6270 | -39.39 | 20240102 | 3015 | 26.04 | 20240205 | 15470 | -75.44 | 20230221 | 3015 | 26.04 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240214 | 120717 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | -5 | 5 | -0.13 | 26238350 | 6903 | 54.02 | 3895 | 3900 | 3720 | 4370 | 3230 | 3800 | 3801.01 | 0.00 | 0 | 0 | 4333 | 4066 | 3833 | 3566 | 3333 | 4200 | 3700 | 54 | 570 | 500 | 2430 | 5 | 1 | 10827814 | 411 | -7.78 | -6.59 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -75.47 | 3015 | 20240205 | 25.87 | 6270 | -39.47 | 20240102 | 3015 | 25.87 | 20240205 | 15470 | -75.47 | 20230221 | 3015 | 25.87 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240214 | 110724 | 57 | 100.00 | KONEX | N | N | N | N | N | 3885 | 85 | 2 | 2.24 | 14330095 | 3784 | 29.61 | 3895 | 3900 | 3720 | 4370 | 3230 | 3800 | 3787.02 | 0.00 | 0 | 0 | 4333 | 4066 | 3833 | 3566 | 3333 | 4200 | 3700 | 54 | 570 | 500 | 2430 | 5 | 1 | 10827814 | 421 | -7.96 | -6.74 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -74.89 | 3015 | 20240205 | 28.86 | 6270 | -38.04 | 20240102 | 3015 | 28.86 | 20240205 | 15470 | -74.89 | 20230221 | 3015 | 28.86 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240214 | 090714 | 57 | 100.00 | KONEX | N | N | N | N | N | 3895 | 95 | 2 | 2.50 | 7790 | 2 | 0.02 | 3895 | 3895 | 3895 | 4370 | 3230 | 3800 | 3895.00 | 0.00 | 0 | 0 | 4333 | 4066 | 3833 | 3566 | 3333 | 4200 | 3700 | 54 | 570 | 500 | 2430 | 5 | 1 | 10827814 | 422 | -7.98 | -6.76 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -74.82 | 3015 | 20240205 | 29.19 | 6270 | -37.88 | 20240102 | 3015 | 29.19 | 20240205 | 15470 | -74.82 | 20230221 | 3015 | 29.19 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 160714 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 205 | 2 | 5.70 | 47741515 | 12779 | 183.24 | 3600 | 4100 | 3600 | 4130 | 3060 | 3595 | 3735.94 | 0.00 | 0 | 0 | 3851 | 3722 | 3471 | 3342 | 3091 | 3787 | 3407 | 54 | 535 | 500 | 2300 | 5 | 1 | 10827814 | 411 | -7.79 | -6.60 | 12 | 0.12 | -488.00 | -576.00 | 15470 | 20230221 | -75.44 | 3015 | 20240205 | 26.04 | 6270 | -39.39 | 20240102 | 3015 | 26.04 | 20240205 | 15470 | -75.44 | 20230221 | 3015 | 26.04 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240213 | 150712 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 200 | 2 | 5.56 | 42369315 | 11365 | 162.96 | 3600 | 4100 | 3600 | 4130 | 3060 | 3595 | 3728.05 | 0.00 | 0 | 0 | 3851 | 3722 | 3471 | 3342 | 3091 | 3787 | 3407 | 54 | 535 | 500 | 2300 | 5 | 1 | 10827814 | 411 | -7.78 | -6.59 | 12 | 0.10 | -488.00 | -576.00 | 15470 | 20230221 | -75.47 | 3015 | 20240205 | 25.87 | 6270 | -39.47 | 20240102 | 3015 | 25.87 | 20240205 | 15470 | -75.47 | 20230221 | 3015 | 25.87 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240213 | 140720 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | 200 | 2 | 5.56 | 40768775 | 10943 | 156.91 | 3600 | 4100 | 3600 | 4130 | 3060 | 3595 | 3725.56 | 0.00 | 0 | 0 | 3851 | 3722 | 3471 | 3342 | 3091 | 3787 | 3407 | 54 | 535 | 500 | 2300 | 5 | 1 | 10827814 | 411 | -7.78 | -6.59 | 12 | 0.10 | -488.00 | -576.00 | 15470 | 20230221 | -75.47 | 3015 | 20240205 | 25.87 | 6270 | -39.47 | 20240102 | 3015 | 25.87 | 20240205 | 15470 | -75.47 | 20230221 | 3015 | 25.87 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240213 | 130712 | 57 | 100.00 | KONEX | N | N | N | N | N | 3680 | 85 | 2 | 2.36 | 29765255 | 7995 | 114.64 | 3600 | 4100 | 3600 | 4130 | 3060 | 3595 | 3722.98 | 0.00 | 0 | 0 | 3851 | 3722 | 3471 | 3342 | 3091 | 3787 | 3407 | 54 | 535 | 500 | 2300 | 5 | 1 | 10827814 | 398 | -7.54 | -6.39 | 12 | 0.07 | -488.00 | -576.00 | 15470 | 20230221 | -76.21 | 3015 | 20240205 | 22.06 | 6270 | -41.31 | 20240102 | 3015 | 22.06 | 20240205 | 15470 | -76.21 | 20230221 | 3015 | 22.06 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240213 | 120720 | 57 | 100.00 | KONEX | N | N | N | N | N | 3700 | 105 | 2 | 2.92 | 26233395 | 7024 | 100.72 | 3600 | 4100 | 3600 | 4130 | 3060 | 3595 | 3734.82 | 0.00 | 0 | 0 | 3851 | 3722 | 3471 | 3342 | 3091 | 3787 | 3407 | 54 | 535 | 500 | 2300 | 5 | 1 | 10827814 | 401 | -7.58 | -6.42 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -76.08 | 3015 | 20240205 | 22.72 | 6270 | -40.99 | 20240102 | 3015 | 22.72 | 20240205 | 15470 | -76.08 | 20230221 | 3015 | 22.72 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240213 | 110724 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 205 | 2 | 5.70 | 24965795 | 6683 | 95.83 | 3600 | 4100 | 3600 | 4130 | 3060 | 3595 | 3735.72 | 0.00 | 0 | 0 | 3851 | 3722 | 3471 | 3342 | 3091 | 3787 | 3407 | 54 | 535 | 500 | 2300 | 5 | 1 | 10827814 | 411 | -7.79 | -6.60 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -75.44 | 3015 | 20240205 | 26.04 | 6270 | -39.39 | 20240102 | 3015 | 26.04 | 20240205 | 15470 | -75.44 | 20230221 | 3015 | 26.04 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240213 | 100608 | 57 | 100.00 | KONEX | N | N | N | N | N | 3850 | 255 | 2 | 7.09 | 17757400 | 4809 | 68.96 | 3600 | 4100 | 3600 | 4130 | 3060 | 3595 | 3692.53 | 0.00 | 0 | 0 | 3851 | 3722 | 3471 | 3342 | 3091 | 3787 | 3407 | 54 | 535 | 500 | 2300 | 5 | 1 | 10827814 | 417 | -7.89 | -6.68 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -75.11 | 3015 | 20240205 | 27.69 | 6270 | -38.60 | 20240102 | 3015 | 27.69 | 20240205 | 15470 | -75.11 | 20230221 | 3015 | 27.69 | 20240205 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N |