40 KiB
40 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 161004 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 0 | 3 | 0.00 | 585000 | 150 | 125.00 | 3900 | 3900 | 3900 | 4485 | 3315 | 3900 | 3900.00 | 0.00 | 0 | 0 | 4166 | 4032 | 3866 | 3732 | 3566 | 4100 | 3800 | 15 | 585 | 500 | 2410 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 151008 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 0 | 3 | 0.00 | 585000 | 150 | 125.00 | 3900 | 3900 | 3900 | 4485 | 3315 | 3900 | 3900.00 | 0.00 | 0 | 0 | 4166 | 4032 | 3866 | 3732 | 3566 | 4100 | 3800 | 15 | 585 | 500 | 2410 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 141009 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 0 | 3 | 0.00 | 577200 | 148 | 123.33 | 3900 | 3900 | 3900 | 4485 | 3315 | 3900 | 3900.00 | 0.00 | 0 | 0 | 4166 | 4032 | 3866 | 3732 | 3566 | 4100 | 3800 | 15 | 585 | 500 | 2410 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 131007 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 0 | 3 | 0.00 | 577200 | 148 | 123.33 | 3900 | 3900 | 3900 | 4485 | 3315 | 3900 | 3900.00 | 0.00 | 0 | 0 | 4166 | 4032 | 3866 | 3732 | 3566 | 4100 | 3800 | 15 | 585 | 500 | 2410 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 121007 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 0 | 3 | 0.00 | 577200 | 148 | 123.33 | 3900 | 3900 | 3900 | 4485 | 3315 | 3900 | 3900.00 | 0.00 | 0 | 0 | 4166 | 4032 | 3866 | 3732 | 3566 | 4100 | 3800 | 15 | 585 | 500 | 2410 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 111009 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4485 | 3315 | 3900 | 0.00 | 0.00 | 0 | 0 | 4166 | 4032 | 3866 | 3732 | 3566 | 4100 | 3800 | 15 | 585 | 500 | 2410 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 101010 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4485 | 3315 | 3900 | 0.00 | 0.00 | 0 | 0 | 4166 | 4032 | 3866 | 3732 | 3566 | 4100 | 3800 | 15 | 585 | 500 | 2410 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 091008 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4485 | 3315 | 3900 | 0.00 | 0.00 | 0 | 0 | 4166 | 4032 | 3866 | 3732 | 3566 | 4100 | 3800 | 15 | 585 | 500 | 2410 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 160911 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -75 | 5 | -1.89 | 448610 | 120 | 1090.91 | 3700 | 4000 | 3700 | 4570 | 3380 | 3975 | 3738.42 | 0.00 | 0 | 0 | 3981 | 3977 | 3976 | 3972 | 3971 | 3977 | 3972 | 15 | 595 | 500 | 2460 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 150910 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -75 | 5 | -1.89 | 386210 | 104 | 945.45 | 3700 | 4000 | 3700 | 4570 | 3380 | 3975 | 3713.56 | 0.00 | 0 | 0 | 3981 | 3977 | 3976 | 3972 | 3971 | 3977 | 3972 | 15 | 595 | 500 | 2460 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 141007 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | -75 | 5 | -1.89 | 386210 | 104 | 945.45 | 3700 | 4000 | 3700 | 4570 | 3380 | 3975 | 3713.56 | 0.00 | 0 | 0 | 3981 | 3977 | 3976 | 3972 | 3971 | 3977 | 3972 | 15 | 595 | 500 | 2460 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3415 | 20240222 | 14.20 | 8000 | -51.25 | 20240102 | 3415 | 14.20 | 20240222 | 9170 | -57.47 | 20230926 | 3415 | 14.20 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 131006 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 25 | 2 | 0.63 | 7700 | 2 | 18.18 | 3700 | 4000 | 3700 | 4570 | 3380 | 3975 | 3850.00 | 0.00 | 0 | 0 | 3981 | 3977 | 3976 | 3972 | 3971 | 3977 | 3972 | 15 | 595 | 500 | 2460 | 5 | 1 | 2989678 | 120 | -8.10 | 3.82 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.38 | 3415 | 20240222 | 17.13 | 8000 | -50.00 | 20240102 | 3415 | 17.13 | 20240222 | 9170 | -56.38 | 20230926 | 3415 | 17.13 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 121010 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 25 | 2 | 0.63 | 7700 | 2 | 18.18 | 3700 | 4000 | 3700 | 4570 | 3380 | 3975 | 3850.00 | 0.00 | 0 | 0 | 3981 | 3977 | 3976 | 3972 | 3971 | 3977 | 3972 | 15 | 595 | 500 | 2460 | 5 | 1 | 2989678 | 120 | -8.10 | 3.82 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.38 | 3415 | 20240222 | 17.13 | 8000 | -50.00 | 20240102 | 3415 | 17.13 | 20240222 | 9170 | -56.38 | 20230926 | 3415 | 17.13 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 110926 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 25 | 2 | 0.63 | 7700 | 2 | 18.18 | 3700 | 4000 | 3700 | 4570 | 3380 | 3975 | 3850.00 | 0.00 | 0 | 0 | 3981 | 3977 | 3976 | 3972 | 3971 | 3977 | 3972 | 15 | 595 | 500 | 2460 | 5 | 1 | 2989678 | 120 | -8.10 | 3.82 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.38 | 3415 | 20240222 | 17.13 | 8000 | -50.00 | 20240102 | 3415 | 17.13 | 20240222 | 9170 | -56.38 | 20230926 | 3415 | 17.13 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 101007 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 25 | 2 | 0.63 | 7700 | 2 | 18.18 | 3700 | 4000 | 3700 | 4570 | 3380 | 3975 | 3850.00 | 0.00 | 0 | 0 | 3981 | 3977 | 3976 | 3972 | 3971 | 3977 | 3972 | 15 | 595 | 500 | 2460 | 5 | 1 | 2989678 | 120 | -8.10 | 3.82 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.38 | 3415 | 20240222 | 17.13 | 8000 | -50.00 | 20240102 | 3415 | 17.13 | 20240222 | 9170 | -56.38 | 20230926 | 3415 | 17.13 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 091010 | 57 | 100.00 | KONEX | N | N | N | N | N | 4000 | 25 | 2 | 0.63 | 7700 | 2 | 18.18 | 3700 | 4000 | 3700 | 4570 | 3380 | 3975 | 3850.00 | 0.00 | 0 | 0 | 3981 | 3977 | 3976 | 3972 | 3971 | 3977 | 3972 | 15 | 595 | 500 | 2460 | 5 | 1 | 2989678 | 120 | -8.10 | 3.82 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.38 | 3415 | 20240222 | 17.13 | 8000 | -50.00 | 20240102 | 3415 | 17.13 | 20240222 | 9170 | -56.38 | 20230926 | 3415 | 17.13 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 161006 | 57 | 100.00 | KONEX | N | N | N | N | N | 3975 | 45 | 2 | 1.15 | 43775 | 11 | 0.00 | 3980 | 3980 | 3975 | 4515 | 3345 | 3930 | 3979.55 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 119 | -8.05 | 3.80 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.65 | 3415 | 20240222 | 16.40 | 8000 | -50.31 | 20240102 | 3415 | 16.40 | 20240222 | 9170 | -56.65 | 20230926 | 3415 | 16.40 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 151006 | 57 | 100.00 | KONEX | N | N | N | N | N | 3975 | 45 | 2 | 1.15 | 43775 | 11 | 0.00 | 3980 | 3980 | 3975 | 4515 | 3345 | 3930 | 3979.55 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 119 | -8.05 | 3.80 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.65 | 3415 | 20240222 | 16.40 | 8000 | -50.31 | 20240102 | 3415 | 16.40 | 20240222 | 9170 | -56.65 | 20230926 | 3415 | 16.40 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 141003 | 57 | 100.00 | KONEX | N | N | N | N | N | 3980 | 50 | 2 | 1.27 | 39800 | 10 | 0.00 | 3980 | 3980 | 3980 | 4515 | 3345 | 3930 | 3980.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 119 | -8.06 | 3.80 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.60 | 3415 | 20240222 | 16.54 | 8000 | -50.25 | 20240102 | 3415 | 16.54 | 20240222 | 9170 | -56.60 | 20230926 | 3415 | 16.54 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 130925 | 57 | 100.00 | KONEX | N | N | N | N | N | 3980 | 50 | 2 | 1.27 | 39800 | 10 | 0.00 | 3980 | 3980 | 3980 | 4515 | 3345 | 3930 | 3980.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 119 | -8.06 | 3.80 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.60 | 3415 | 20240222 | 16.54 | 8000 | -50.25 | 20240102 | 3415 | 16.54 | 20240222 | 9170 | -56.60 | 20230926 | 3415 | 16.54 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 121007 | 57 | 100.00 | KONEX | N | N | N | N | N | 3980 | 50 | 2 | 1.27 | 39800 | 10 | 0.00 | 3980 | 3980 | 3980 | 4515 | 3345 | 3930 | 3980.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 119 | -8.06 | 3.80 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.60 | 3415 | 20240222 | 16.54 | 8000 | -50.25 | 20240102 | 3415 | 16.54 | 20240222 | 9170 | -56.60 | 20230926 | 3415 | 16.54 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 111007 | 57 | 100.00 | KONEX | N | N | N | N | N | 3980 | 50 | 2 | 1.27 | 39800 | 10 | 0.00 | 3980 | 3980 | 3980 | 4515 | 3345 | 3930 | 3980.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 119 | -8.06 | 3.80 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.60 | 3415 | 20240222 | 16.54 | 8000 | -50.25 | 20240102 | 3415 | 16.54 | 20240222 | 9170 | -56.60 | 20230926 | 3415 | 16.54 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 101002 | 57 | 100.00 | KONEX | N | N | N | N | N | 3980 | 50 | 2 | 1.27 | 39800 | 10 | 0.00 | 3980 | 3980 | 3980 | 4515 | 3345 | 3930 | 3980.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 119 | -8.06 | 3.80 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.60 | 3415 | 20240222 | 16.54 | 8000 | -50.25 | 20240102 | 3415 | 16.54 | 20240222 | 9170 | -56.60 | 20230926 | 3415 | 16.54 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 091006 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4515 | 3345 | 3930 | 0.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 117 | -7.96 | 3.75 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.14 | 3415 | 20240222 | 15.08 | 8000 | -50.88 | 20240102 | 3415 | 15.08 | 20240222 | 9170 | -57.14 | 20230926 | 3415 | 15.08 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 161001 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4515 | 3345 | 3930 | 0.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 117 | -7.96 | 3.75 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.14 | 3415 | 20240222 | 15.08 | 8000 | -50.88 | 20240102 | 3415 | 15.08 | 20240222 | 9170 | -57.14 | 20230926 | 3415 | 15.08 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240226 | 150956 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4515 | 3345 | 3930 | 0.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 117 | -7.96 | 3.75 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.14 | 3415 | 20240222 | 15.08 | 8000 | -50.88 | 20240102 | 3415 | 15.08 | 20240222 | 9170 | -57.14 | 20230926 | 3415 | 15.08 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 141000 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4515 | 3345 | 3930 | 0.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 117 | -7.96 | 3.75 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.14 | 3415 | 20240222 | 15.08 | 8000 | -50.88 | 20240102 | 3415 | 15.08 | 20240222 | 9170 | -57.14 | 20230926 | 3415 | 15.08 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 130953 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4515 | 3345 | 3930 | 0.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 117 | -7.96 | 3.75 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.14 | 3415 | 20240222 | 15.08 | 8000 | -50.88 | 20240102 | 3415 | 15.08 | 20240222 | 9170 | -57.14 | 20230926 | 3415 | 15.08 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 120953 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4515 | 3345 | 3930 | 0.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 117 | -7.96 | 3.75 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.14 | 3415 | 20240222 | 15.08 | 8000 | -50.88 | 20240102 | 3415 | 15.08 | 20240222 | 9170 | -57.14 | 20230926 | 3415 | 15.08 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 110951 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4515 | 3345 | 3930 | 0.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 117 | -7.96 | 3.75 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.14 | 3415 | 20240222 | 15.08 | 8000 | -50.88 | 20240102 | 3415 | 15.08 | 20240222 | 9170 | -57.14 | 20230926 | 3415 | 15.08 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 100949 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4515 | 3345 | 3930 | 0.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 117 | -7.96 | 3.75 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.14 | 3415 | 20240222 | 15.08 | 8000 | -50.88 | 20240102 | 3415 | 15.08 | 20240222 | 9170 | -57.14 | 20230926 | 3415 | 15.08 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 090948 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4515 | 3345 | 3930 | 0.00 | 0.00 | 0 | 0 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 3930 | 15 | 585 | 500 | 2430 | 5 | 1 | 2989678 | 117 | -7.96 | 3.75 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.14 | 3415 | 20240222 | 15.08 | 8000 | -50.88 | 20240102 | 3415 | 15.08 | 20240222 | 9170 | -57.14 | 20230926 | 3415 | 15.08 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 160949 | 57 | 100.00 | KONEX | N | N | N | N | N | 3930 | -60 | 5 | -1.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4373 | 4181 | 3798 | 3606 | 3223 | 4277 | 3702 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 117 | -7.96 | 3.75 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.14 | 3415 | 20240222 | 15.08 | 8000 | -50.88 | 20240102 | 3415 | 15.08 | 20240222 | 9170 | -57.14 | 20230926 | 3415 | 15.08 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 150942 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4373 | 4181 | 3798 | 3606 | 3223 | 4277 | 3702 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3415 | 20240222 | 16.84 | 8000 | -50.13 | 20240102 | 3415 | 16.84 | 20240222 | 9170 | -56.49 | 20230926 | 3415 | 16.84 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 140944 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4373 | 4181 | 3798 | 3606 | 3223 | 4277 | 3702 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3415 | 20240222 | 16.84 | 8000 | -50.13 | 20240102 | 3415 | 16.84 | 20240222 | 9170 | -56.49 | 20230926 | 3415 | 16.84 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 130941 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4373 | 4181 | 3798 | 3606 | 3223 | 4277 | 3702 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3415 | 20240222 | 16.84 | 8000 | -50.13 | 20240102 | 3415 | 16.84 | 20240222 | 9170 | -56.49 | 20230926 | 3415 | 16.84 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 120945 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4373 | 4181 | 3798 | 3606 | 3223 | 4277 | 3702 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3415 | 20240222 | 16.84 | 8000 | -50.13 | 20240102 | 3415 | 16.84 | 20240222 | 9170 | -56.49 | 20230926 | 3415 | 16.84 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 110933 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4373 | 4181 | 3798 | 3606 | 3223 | 4277 | 3702 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3415 | 20240222 | 16.84 | 8000 | -50.13 | 20240102 | 3415 | 16.84 | 20240222 | 9170 | -56.49 | 20230926 | 3415 | 16.84 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 100939 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4373 | 4181 | 3798 | 3606 | 3223 | 4277 | 3702 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3415 | 20240222 | 16.84 | 8000 | -50.13 | 20240102 | 3415 | 16.84 | 20240222 | 9170 | -56.49 | 20230926 | 3415 | 16.84 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 090941 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4373 | 4181 | 3798 | 3606 | 3223 | 4277 | 3702 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3415 | 20240222 | 16.84 | 8000 | -50.13 | 20240102 | 3415 | 16.84 | 20240222 | 9170 | -56.49 | 20230926 | 3415 | 16.84 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 160928 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 36950750 | 10183 | 3152.63 | 3705 | 3990 | 3415 | 4585 | 3395 | 3990 | 3628.67 | 0.00 | 0 | 0 | 4116 | 4052 | 3926 | 3862 | 3736 | 4085 | 3895 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.34 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3415 | 20240222 | 16.84 | 8000 | -50.13 | 20240102 | 3415 | 16.84 | 20240222 | 9170 | -56.49 | 20230926 | 3415 | 16.84 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20240222 | 150938 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3800 | -190 | 5 | -4.76 | 34848610 | 9641 | 2984.83 | 3705 | 3950 | 3415 | 4585 | 3395 | 3990 | 3614.63 | 0.00 | 0 | 0 | 4116 | 4052 | 3926 | 3862 | 3736 | 4085 | 3895 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.32 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3415 | 20240222 | 11.27 | 8000 | -52.50 | 20240102 | 3415 | 11.27 | 20240222 | 9170 | -58.56 | 20230926 | 3415 | 11.27 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20240222 | 140935 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3895 | -95 | 5 | -2.38 | 32249190 | 8942 | 2768.42 | 3705 | 3950 | 3415 | 4585 | 3395 | 3990 | 3606.49 | 0.00 | 0 | 0 | 4116 | 4052 | 3926 | 3862 | 3736 | 4085 | 3895 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 116 | -7.88 | 3.72 | 12 | 0.30 | -494.00 | 1047.00 | 9170 | 20230926 | -57.52 | 3415 | 20240222 | 14.06 | 8000 | -51.31 | 20240102 | 3415 | 14.06 | 20240222 | 9170 | -57.52 | 20230926 | 3415 | 14.06 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20240222 | 130922 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3950 | -40 | 5 | -1.00 | 32218030 | 8934 | 2765.94 | 3705 | 3950 | 3415 | 4585 | 3395 | 3990 | 3606.23 | 0.00 | 0 | 0 | 4116 | 4052 | 3926 | 3862 | 3736 | 4085 | 3895 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 118 | -8.00 | 3.77 | 12 | 0.30 | -494.00 | 1047.00 | 9170 | 20230926 | -56.92 | 3415 | 20240222 | 15.67 | 8000 | -50.63 | 20240102 | 3415 | 15.67 | 20240222 | 9170 | -56.92 | 20230926 | 3415 | 15.67 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20240222 | 120933 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3650 | -340 | 5 | -8.52 | 23499485 | 6640 | 2055.73 | 3705 | 3950 | 3415 | 4585 | 3395 | 3990 | 3539.08 | 0.00 | 0 | 0 | 4116 | 4052 | 3926 | 3862 | 3736 | 4085 | 3895 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 109 | -7.39 | 3.49 | 12 | 0.22 | -494.00 | 1047.00 | 9170 | 20230926 | -60.20 | 3415 | 20240222 | 6.88 | 8000 | -54.38 | 20240102 | 3415 | 6.88 | 20240222 | 9170 | -60.20 | 20230926 | 3415 | 6.88 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20240222 | 110931 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3700 | -290 | 5 | -7.27 | 23018775 | 6504 | 2013.62 | 3705 | 3950 | 3415 | 4585 | 3395 | 3990 | 3539.17 | 0.00 | 0 | 0 | 4116 | 4052 | 3926 | 3862 | 3736 | 4085 | 3895 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 111 | -7.49 | 3.53 | 12 | 0.22 | -494.00 | 1047.00 | 9170 | 20230926 | -59.65 | 3415 | 20240222 | 8.35 | 8000 | -53.75 | 20240102 | 3415 | 8.35 | 20240222 | 9170 | -59.65 | 20230926 | 3415 | 8.35 | 20240222 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20240222 | 100922 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4116 | 4052 | 3926 | 3862 | 3736 | 4085 | 3895 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 090939 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4116 | 4052 | 3926 | 3862 | 3736 | 4085 | 3895 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 160929 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 40 | 2 | 1.01 | 1258790 | 323 | 196.95 | 3950 | 3990 | 3800 | 4540 | 3360 | 3950 | 3897.18 | 0.00 | 0 | 0 | 4166 | 4057 | 3881 | 3772 | 3596 | 3970 | 3685 | 15 | 590 | 500 | 2440 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 150918 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 40 | 2 | 1.01 | 1258790 | 323 | 196.95 | 3950 | 3990 | 3800 | 4540 | 3360 | 3950 | 3897.18 | 0.00 | 0 | 0 | 4166 | 4057 | 3881 | 3772 | 3596 | 3970 | 3685 | 15 | 590 | 500 | 2440 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 140919 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 40 | 2 | 1.01 | 1258790 | 323 | 196.95 | 3950 | 3990 | 3800 | 4540 | 3360 | 3950 | 3897.18 | 0.00 | 0 | 0 | 4166 | 4057 | 3881 | 3772 | 3596 | 3970 | 3685 | 15 | 590 | 500 | 2440 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 130919 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 40 | 2 | 1.01 | 1254800 | 322 | 196.34 | 3950 | 3990 | 3800 | 4540 | 3360 | 3950 | 3896.89 | 0.00 | 0 | 0 | 4166 | 4057 | 3881 | 3772 | 3596 | 3970 | 3685 | 15 | 590 | 500 | 2440 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 120921 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 40 | 2 | 1.01 | 1254800 | 322 | 196.34 | 3950 | 3990 | 3800 | 4540 | 3360 | 3950 | 3896.89 | 0.00 | 0 | 0 | 4166 | 4057 | 3881 | 3772 | 3596 | 3970 | 3685 | 15 | 590 | 500 | 2440 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 110927 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -150 | 5 | -3.80 | 852010 | 220 | 134.15 | 3950 | 3950 | 3800 | 4540 | 3360 | 3950 | 3872.77 | 0.00 | 0 | 0 | 4166 | 4057 | 3881 | 3772 | 3596 | 3970 | 3685 | 15 | 590 | 500 | 2440 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3500 | 20240214 | 8.57 | 8000 | -52.50 | 20240102 | 3500 | 8.57 | 20240214 | 9170 | -58.56 | 20230926 | 3500 | 8.57 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 100920 | 57 | 100.00 | KONEX | N | N | N | N | N | 3950 | 0 | 3 | 0.00 | 395000 | 100 | 60.98 | 3950 | 3950 | 3950 | 4540 | 3360 | 3950 | 3950.00 | 0.00 | 0 | 0 | 4166 | 4057 | 3881 | 3772 | 3596 | 3970 | 3685 | 15 | 590 | 500 | 2440 | 5 | 1 | 2989678 | 118 | -8.00 | 3.77 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.92 | 3500 | 20240214 | 12.86 | 8000 | -50.63 | 20240102 | 3500 | 12.86 | 20240214 | 9170 | -56.92 | 20230926 | 3500 | 12.86 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 090919 | 57 | 100.00 | KONEX | N | N | N | N | N | 3950 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4540 | 3360 | 3950 | 0.00 | 0.00 | 0 | 0 | 4166 | 4057 | 3881 | 3772 | 3596 | 3970 | 3685 | 15 | 590 | 500 | 2440 | 5 | 1 | 2989678 | 118 | -8.00 | 3.77 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.92 | 3500 | 20240214 | 12.86 | 8000 | -50.63 | 20240102 | 3500 | 12.86 | 20240214 | 9170 | -56.92 | 20230926 | 3500 | 12.86 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 160913 | 57 | 100.00 | KONEX | N | N | N | N | N | 3950 | -40 | 5 | -1.00 | 651425 | 164 | 45.30 | 3990 | 3990 | 3705 | 4585 | 3395 | 3990 | 3972.10 | 0.00 | 0 | 0 | 4256 | 4122 | 3861 | 3727 | 3466 | 4187 | 3792 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 118 | -8.00 | 3.77 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.92 | 3500 | 20240214 | 12.86 | 8000 | -50.63 | 20240102 | 3500 | 12.86 | 20240214 | 9170 | -56.92 | 20230926 | 3500 | 12.86 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240220 | 150913 | 57 | 100.00 | KONEX | N | N | N | N | N | 3950 | -40 | 5 | -1.00 | 651425 | 164 | 45.30 | 3990 | 3990 | 3705 | 4585 | 3395 | 3990 | 3972.10 | 0.00 | 0 | 0 | 4256 | 4122 | 3861 | 3727 | 3466 | 4187 | 3792 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 118 | -8.00 | 3.77 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.92 | 3500 | 20240214 | 12.86 | 8000 | -50.63 | 20240102 | 3500 | 12.86 | 20240214 | 9170 | -56.92 | 20230926 | 3500 | 12.86 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240220 | 140911 | 57 | 100.00 | KONEX | N | N | N | N | N | 3950 | -40 | 5 | -1.00 | 453965 | 114 | 31.49 | 3990 | 3990 | 3705 | 4585 | 3395 | 3990 | 3982.15 | 0.00 | 0 | 0 | 4256 | 4122 | 3861 | 3727 | 3466 | 4187 | 3792 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 118 | -8.00 | 3.77 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.92 | 3500 | 20240214 | 12.86 | 8000 | -50.63 | 20240102 | 3500 | 12.86 | 20240214 | 9170 | -56.92 | 20230926 | 3500 | 12.86 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240220 | 130914 | 57 | 100.00 | KONEX | N | N | N | N | N | 3950 | -40 | 5 | -1.00 | 453965 | 114 | 31.49 | 3990 | 3990 | 3705 | 4585 | 3395 | 3990 | 3982.15 | 0.00 | 0 | 0 | 4256 | 4122 | 3861 | 3727 | 3466 | 4187 | 3792 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 118 | -8.00 | 3.77 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.92 | 3500 | 20240214 | 12.86 | 8000 | -50.63 | 20240102 | 3500 | 12.86 | 20240214 | 9170 | -56.92 | 20230926 | 3500 | 12.86 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240220 | 120907 | 57 | 100.00 | KONEX | N | N | N | N | N | 3950 | -40 | 5 | -1.00 | 453965 | 114 | 31.49 | 3990 | 3990 | 3705 | 4585 | 3395 | 3990 | 3982.15 | 0.00 | 0 | 0 | 4256 | 4122 | 3861 | 3727 | 3466 | 4187 | 3792 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 118 | -8.00 | 3.77 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.92 | 3500 | 20240214 | 12.86 | 8000 | -50.63 | 20240102 | 3500 | 12.86 | 20240214 | 9170 | -56.92 | 20230926 | 3500 | 12.86 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240220 | 110909 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 438900 | 110 | 30.39 | 3990 | 3990 | 3990 | 4585 | 3395 | 3990 | 3990.00 | 0.00 | 0 | 0 | 4256 | 4122 | 3861 | 3727 | 3466 | 4187 | 3792 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240220 | 100902 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4256 | 4122 | 3861 | 3727 | 3466 | 4187 | 3792 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240220 | 090919 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4585 | 3395 | 3990 | 0.00 | 0.00 | 0 | 0 | 4256 | 4122 | 3861 | 3727 | 3466 | 4187 | 3792 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 160913 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -5 | 5 | -0.13 | 1368630 | 362 | 111.38 | 3990 | 3995 | 3600 | 4590 | 3400 | 3995 | 3780.75 | 0.00 | 0 | 0 | 4058 | 4026 | 3963 | 3931 | 3868 | 4042 | 3947 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 150918 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -5 | 5 | -0.13 | 1368630 | 362 | 111.38 | 3990 | 3995 | 3600 | 4590 | 3400 | 3995 | 3780.75 | 0.00 | 0 | 0 | 4058 | 4026 | 3963 | 3931 | 3868 | 4042 | 3947 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 140917 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -5 | 5 | -0.13 | 1368630 | 362 | 111.38 | 3990 | 3995 | 3600 | 4590 | 3400 | 3995 | 3780.75 | 0.00 | 0 | 0 | 4058 | 4026 | 3963 | 3931 | 3868 | 4042 | 3947 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 130916 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -5 | 5 | -0.13 | 1368630 | 362 | 111.38 | 3990 | 3995 | 3600 | 4590 | 3400 | 3995 | 3780.75 | 0.00 | 0 | 0 | 4058 | 4026 | 3963 | 3931 | 3868 | 4042 | 3947 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 120914 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -5 | 5 | -0.13 | 1166790 | 310 | 95.38 | 3990 | 3995 | 3600 | 4590 | 3400 | 3995 | 3763.84 | 0.00 | 0 | 0 | 4058 | 4026 | 3963 | 3931 | 3868 | 4042 | 3947 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 110912 | 57 | 100.00 | KONEX | N | N | N | N | N | 3990 | -5 | 5 | -0.13 | 458880 | 115 | 35.38 | 3990 | 3995 | 3990 | 4590 | 3400 | 3995 | 3990.26 | 0.00 | 0 | 0 | 4058 | 4026 | 3963 | 3931 | 3868 | 4042 | 3947 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3500 | 20240214 | 14.00 | 8000 | -50.13 | 20240102 | 3500 | 14.00 | 20240214 | 9170 | -56.49 | 20230926 | 3500 | 14.00 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 100908 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 403020 | 101 | 31.08 | 3990 | 3995 | 3990 | 4590 | 3400 | 3995 | 3990.30 | 0.00 | 0 | 0 | 4058 | 4026 | 3963 | 3931 | 3868 | 4042 | 3947 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.09 | 3.82 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.43 | 3500 | 20240214 | 14.14 | 8000 | -50.06 | 20240102 | 3500 | 14.14 | 20240214 | 9170 | -56.43 | 20230926 | 3500 | 14.14 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 090909 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4590 | 3400 | 3995 | 0.00 | 0.00 | 0 | 0 | 4058 | 4026 | 3963 | 3931 | 3868 | 4042 | 3947 | 15 | 595 | 500 | 2470 | 5 | 1 | 2989678 | 119 | -8.09 | 3.82 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -56.43 | 3500 | 20240214 | 14.14 | 8000 | -50.06 | 20240102 | 3500 | 14.14 | 20240214 | 9170 | -56.43 | 20230926 | 3500 | 14.14 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 160902 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 200 | 2 | 5.27 | 1277595 | 325 | 203.12 | 3900 | 3995 | 3900 | 4360 | 3230 | 3795 | 3931.06 | 0.00 | 0 | 0 | 4128 | 3961 | 3733 | 3566 | 3338 | 4045 | 3650 | 15 | 565 | 500 | 2350 | 5 | 1 | 2989678 | 119 | -8.09 | 3.82 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.43 | 3500 | 20240214 | 14.14 | 8000 | -50.06 | 20240102 | 3500 | 14.14 | 20240214 | 9170 | -56.43 | 20230926 | 3500 | 14.14 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240216 | 150909 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 200 | 2 | 5.27 | 1277595 | 325 | 203.12 | 3900 | 3995 | 3900 | 4360 | 3230 | 3795 | 3931.06 | 0.00 | 0 | 0 | 4128 | 3961 | 3733 | 3566 | 3338 | 4045 | 3650 | 15 | 565 | 500 | 2350 | 5 | 1 | 2989678 | 119 | -8.09 | 3.82 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.43 | 3500 | 20240214 | 14.14 | 8000 | -50.06 | 20240102 | 3500 | 14.14 | 20240214 | 9170 | -56.43 | 20230926 | 3500 | 14.14 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240216 | 140913 | 57 | 100.00 | KONEX | N | N | N | N | N | 3995 | 200 | 2 | 5.27 | 1277595 | 325 | 203.12 | 3900 | 3995 | 3900 | 4360 | 3230 | 3795 | 3931.06 | 0.00 | 0 | 0 | 4128 | 3961 | 3733 | 3566 | 3338 | 4045 | 3650 | 15 | 565 | 500 | 2350 | 5 | 1 | 2989678 | 119 | -8.09 | 3.82 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -56.43 | 3500 | 20240214 | 14.14 | 8000 | -50.06 | 20240102 | 3500 | 14.14 | 20240214 | 9170 | -56.43 | 20230926 | 3500 | 14.14 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240216 | 130907 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 105 | 2 | 2.77 | 93600 | 24 | 15.00 | 3900 | 3900 | 3900 | 4360 | 3230 | 3795 | 3900.00 | 0.00 | 0 | 0 | 4128 | 3961 | 3733 | 3566 | 3338 | 4045 | 3650 | 15 | 565 | 500 | 2350 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3500 | 20240214 | 11.43 | 8000 | -51.25 | 20240102 | 3500 | 11.43 | 20240214 | 9170 | -57.47 | 20230926 | 3500 | 11.43 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240216 | 120910 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 105 | 2 | 2.77 | 3900 | 1 | 0.62 | 3900 | 3900 | 3900 | 4360 | 3230 | 3795 | 3900.00 | 0.00 | 0 | 0 | 4128 | 3961 | 3733 | 3566 | 3338 | 4045 | 3650 | 15 | 565 | 500 | 2350 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3500 | 20240214 | 11.43 | 8000 | -51.25 | 20240102 | 3500 | 11.43 | 20240214 | 9170 | -57.47 | 20230926 | 3500 | 11.43 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240216 | 110916 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 105 | 2 | 2.77 | 3900 | 1 | 0.62 | 3900 | 3900 | 3900 | 4360 | 3230 | 3795 | 3900.00 | 0.00 | 0 | 0 | 4128 | 3961 | 3733 | 3566 | 3338 | 4045 | 3650 | 15 | 565 | 500 | 2350 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3500 | 20240214 | 11.43 | 8000 | -51.25 | 20240102 | 3500 | 11.43 | 20240214 | 9170 | -57.47 | 20230926 | 3500 | 11.43 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240216 | 100910 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 105 | 2 | 2.77 | 3900 | 1 | 0.62 | 3900 | 3900 | 3900 | 4360 | 3230 | 3795 | 3900.00 | 0.00 | 0 | 0 | 4128 | 3961 | 3733 | 3566 | 3338 | 4045 | 3650 | 15 | 565 | 500 | 2350 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3500 | 20240214 | 11.43 | 8000 | -51.25 | 20240102 | 3500 | 11.43 | 20240214 | 9170 | -57.47 | 20230926 | 3500 | 11.43 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240216 | 090903 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 105 | 2 | 2.77 | 3900 | 1 | 0.62 | 3900 | 3900 | 3900 | 4360 | 3230 | 3795 | 3900.00 | 0.00 | 0 | 0 | 4128 | 3961 | 3733 | 3566 | 3338 | 4045 | 3650 | 15 | 565 | 500 | 2350 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3500 | 20240214 | 11.43 | 8000 | -51.25 | 20240102 | 3500 | 11.43 | 20240214 | 9170 | -57.47 | 20230926 | 3500 | 11.43 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 160901 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | -85 | 5 | -2.19 | 566950 | 160 | 10.80 | 3600 | 3900 | 3505 | 4460 | 3300 | 3880 | 3543.44 | 0.00 | 0 | 0 | 4133 | 4006 | 3753 | 3626 | 3373 | 4070 | 3690 | 15 | 580 | 500 | 2400 | 5 | 1 | 2989678 | 113 | -7.68 | 3.62 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -58.62 | 3500 | 20240214 | 8.43 | 8000 | -52.56 | 20240102 | 3500 | 8.43 | 20240214 | 9170 | -58.62 | 20230926 | 3500 | 8.43 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 150907 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | -85 | 5 | -2.19 | 566950 | 160 | 10.80 | 3600 | 3900 | 3505 | 4460 | 3300 | 3880 | 3543.44 | 0.00 | 0 | 0 | 4133 | 4006 | 3753 | 3626 | 3373 | 4070 | 3690 | 15 | 580 | 500 | 2400 | 5 | 1 | 2989678 | 113 | -7.68 | 3.62 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -58.62 | 3500 | 20240214 | 8.43 | 8000 | -52.56 | 20240102 | 3500 | 8.43 | 20240214 | 9170 | -58.62 | 20230926 | 3500 | 8.43 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 140901 | 57 | 100.00 | KONEX | N | N | N | N | N | 3795 | -85 | 5 | -2.19 | 566950 | 160 | 10.80 | 3600 | 3900 | 3505 | 4460 | 3300 | 3880 | 3543.44 | 0.00 | 0 | 0 | 4133 | 4006 | 3753 | 3626 | 3373 | 4070 | 3690 | 15 | 580 | 500 | 2400 | 5 | 1 | 2989678 | 113 | -7.68 | 3.62 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -58.62 | 3500 | 20240214 | 8.43 | 8000 | -52.56 | 20240102 | 3500 | 8.43 | 20240214 | 9170 | -58.62 | 20230926 | 3500 | 8.43 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 130840 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -80 | 5 | -2.06 | 547975 | 155 | 10.47 | 3600 | 3900 | 3505 | 4460 | 3300 | 3880 | 3535.32 | 0.00 | 0 | 0 | 4133 | 4006 | 3753 | 3626 | 3373 | 4070 | 3690 | 15 | 580 | 500 | 2400 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3500 | 20240214 | 8.57 | 8000 | -52.50 | 20240102 | 3500 | 8.57 | 20240214 | 9170 | -58.56 | 20230926 | 3500 | 8.57 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 120902 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -80 | 5 | -2.06 | 547975 | 155 | 10.47 | 3600 | 3900 | 3505 | 4460 | 3300 | 3880 | 3535.32 | 0.00 | 0 | 0 | 4133 | 4006 | 3753 | 3626 | 3373 | 4070 | 3690 | 15 | 580 | 500 | 2400 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.01 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3500 | 20240214 | 8.57 | 8000 | -52.50 | 20240102 | 3500 | 8.57 | 20240214 | 9170 | -58.56 | 20230926 | 3500 | 8.57 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 110855 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -80 | 5 | -2.06 | 509975 | 145 | 9.79 | 3600 | 3900 | 3505 | 4460 | 3300 | 3880 | 3517.07 | 0.00 | 0 | 0 | 4133 | 4006 | 3753 | 3626 | 3373 | 4070 | 3690 | 15 | 580 | 500 | 2400 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3500 | 20240214 | 8.57 | 8000 | -52.50 | 20240102 | 3500 | 8.57 | 20240214 | 9170 | -58.56 | 20230926 | 3500 | 8.57 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240215 | 100855 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | -80 | 5 | -2.06 | 509975 | 145 | 9.79 | 3600 | 3900 | 3505 | 4460 | 3300 | 3880 | 3517.07 | 0.00 | 0 | 0 | 4133 | 4006 | 3753 | 3626 | 3373 | 4070 | 3690 | 15 | 580 | 500 | 2400 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3500 | 20240214 | 8.57 | 8000 | -52.50 | 20240102 | 3500 | 8.57 | 20240214 | 9170 | -58.56 | 20230926 | 3500 | 8.57 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240215 | 090858 | 57 | 100.00 | KONEX | N | N | N | N | N | 3900 | 20 | 2 | 0.52 | 506175 | 144 | 9.72 | 3600 | 3900 | 3505 | 4460 | 3300 | 3880 | 3515.10 | 0.00 | 0 | 0 | 4133 | 4006 | 3753 | 3626 | 3373 | 4070 | 3690 | 15 | 580 | 500 | 2400 | 5 | 1 | 2989678 | 117 | -7.89 | 3.72 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -57.47 | 3500 | 20240214 | 11.43 | 8000 | -51.25 | 20240102 | 3500 | 11.43 | 20240214 | 9170 | -57.47 | 20230926 | 3500 | 11.43 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240214 | 160852 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3880 | 80 | 2 | 2.11 | 5480690 | 1481 | 3.92 | 3700 | 3880 | 3500 | 4370 | 3230 | 3800 | 3700.67 | 0.00 | 0 | 0 | 4260 | 4030 | 3770 | 3540 | 3280 | 3900 | 3410 | 15 | 570 | 500 | 2350 | 5 | 1 | 2989678 | 116 | -7.85 | 3.71 | 12 | 0.05 | -494.00 | 1047.00 | 9170 | 20230926 | -57.69 | 3500 | 20240214 | 10.86 | 8000 | -51.50 | 20240102 | 3500 | 10.86 | 20240214 | 9170 | -57.69 | 20230926 | 3500 | 10.86 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 91 | 20240214 | 150853 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3800 | 0 | 3 | 0.00 | 5131490 | 1391 | 3.68 | 3700 | 3840 | 3500 | 4370 | 3230 | 3800 | 3689.07 | 0.00 | 0 | 0 | 4260 | 4030 | 3770 | 3540 | 3280 | 3900 | 3410 | 15 | 570 | 500 | 2350 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.05 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3500 | 20240214 | 8.57 | 8000 | -52.50 | 20240102 | 3500 | 8.57 | 20240214 | 9170 | -58.56 | 20230926 | 3500 | 8.57 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 92 | 20240214 | 140849 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3800 | 0 | 3 | 0.00 | 4680290 | 1266 | 3.35 | 3700 | 3840 | 3500 | 4370 | 3230 | 3800 | 3696.91 | 0.00 | 0 | 0 | 4260 | 4030 | 3770 | 3540 | 3280 | 3900 | 3410 | 15 | 570 | 500 | 2350 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.04 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3500 | 20240214 | 8.57 | 8000 | -52.50 | 20240102 | 3500 | 8.57 | 20240214 | 9170 | -58.56 | 20230926 | 3500 | 8.57 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 93 | 20240214 | 130852 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3800 | 0 | 3 | 0.00 | 4680290 | 1266 | 3.35 | 3700 | 3840 | 3500 | 4370 | 3230 | 3800 | 3696.91 | 0.00 | 0 | 0 | 4260 | 4030 | 3770 | 3540 | 3280 | 3900 | 3410 | 15 | 570 | 500 | 2350 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.04 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3500 | 20240214 | 8.57 | 8000 | -52.50 | 20240102 | 3500 | 8.57 | 20240214 | 9170 | -58.56 | 20230926 | 3500 | 8.57 | 20240214 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 94 | 20240214 | 120846 | 57 | 100.00 | KONEX | N | N | N | N | N | 3840 | 40 | 2 | 1.05 | 2911060 | 761 | 2.02 | 3700 | 3840 | 3700 | 4370 | 3230 | 3800 | 3825.31 | 0.00 | 0 | 0 | 4260 | 4030 | 3770 | 3540 | 3280 | 3900 | 3410 | 15 | 570 | 500 | 2350 | 5 | 1 | 2989678 | 115 | -7.77 | 3.67 | 12 | 0.03 | -494.00 | 1047.00 | 9170 | 20230926 | -58.12 | 3510 | 20240213 | 9.40 | 8000 | -52.00 | 20240102 | 3510 | 9.40 | 20240213 | 9170 | -58.12 | 20230926 | 3510 | 9.40 | 20240213 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240214 | 110851 | 57 | 100.00 | KONEX | N | N | N | N | N | 3840 | 40 | 2 | 1.05 | 2911060 | 761 | 2.02 | 3700 | 3840 | 3700 | 4370 | 3230 | 3800 | 3825.31 | 0.00 | 0 | 0 | 4260 | 4030 | 3770 | 3540 | 3280 | 3900 | 3410 | 15 | 570 | 500 | 2350 | 5 | 1 | 2989678 | 115 | -7.77 | 3.67 | 12 | 0.03 | -494.00 | 1047.00 | 9170 | 20230926 | -58.12 | 3510 | 20240213 | 9.40 | 8000 | -52.00 | 20240102 | 3510 | 9.40 | 20240213 | 9170 | -58.12 | 20230926 | 3510 | 9.40 | 20240213 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240214 | 090842 | 57 | 100.00 | KONEX | N | N | N | N | N | 3800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4370 | 3230 | 3800 | 0.00 | 0.00 | 0 | 0 | 4260 | 4030 | 3770 | 3540 | 3280 | 3900 | 3410 | 15 | 570 | 500 | 2350 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.00 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3510 | 20240213 | 8.26 | 8000 | -52.50 | 20240102 | 3510 | 8.26 | 20240213 | 9170 | -58.56 | 20230926 | 3510 | 8.26 | 20240213 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 160841 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3800 | -200 | 5 | -5.00 | 135928445 | 37752 | 460.50 | 3950 | 4000 | 3510 | 4600 | 3400 | 4000 | 3600.56 | 0.00 | 0 | 0 | 4540 | 4270 | 4130 | 3860 | 3720 | 4200 | 3790 | 15 | 600 | 500 | 2480 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 1.26 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3510 | 20240213 | 8.26 | 8000 | -52.50 | 20240102 | 3510 | 8.26 | 20240213 | 9170 | -58.56 | 20230926 | 3510 | 8.26 | 20240213 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 98 | 20240213 | 150838 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3990 | -10 | 5 | -0.25 | 135871445 | 37737 | 460.32 | 3950 | 4000 | 3510 | 4600 | 3400 | 4000 | 3600.48 | 0.00 | 0 | 0 | 4540 | 4270 | 4130 | 3860 | 3720 | 4200 | 3790 | 15 | 600 | 500 | 2480 | 5 | 1 | 2989678 | 119 | -8.08 | 3.81 | 12 | 1.26 | -494.00 | 1047.00 | 9170 | 20230926 | -56.49 | 3510 | 20240213 | 13.68 | 8000 | -50.13 | 20240102 | 3510 | 13.68 | 20240213 | 9170 | -56.49 | 20230926 | 3510 | 13.68 | 20240213 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 99 | 20240213 | 140847 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3570 | -430 | 5 | -10.75 | 131455485 | 36534 | 445.65 | 3950 | 4000 | 3510 | 4600 | 3400 | 4000 | 3598.17 | 0.00 | 0 | 0 | 4540 | 4270 | 4130 | 3860 | 3720 | 4200 | 3790 | 15 | 600 | 500 | 2480 | 5 | 1 | 2989678 | 107 | -7.23 | 3.41 | 12 | 1.22 | -494.00 | 1047.00 | 9170 | 20230926 | -61.07 | 3510 | 20240213 | 1.71 | 8000 | -55.37 | 20240102 | 3510 | 1.71 | 20240213 | 9170 | -61.07 | 20230926 | 3510 | 1.71 | 20240213 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 100 | 20240213 | 130836 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3800 | -200 | 5 | -5.00 | 76798300 | 21250 | 259.21 | 3950 | 4000 | 3510 | 4600 | 3400 | 4000 | 3614.04 | 0.00 | 0 | 0 | 4540 | 4270 | 4130 | 3860 | 3720 | 4200 | 3790 | 15 | 600 | 500 | 2480 | 5 | 1 | 2989678 | 114 | -7.69 | 3.63 | 12 | 0.71 | -494.00 | 1047.00 | 9170 | 20230926 | -58.56 | 3510 | 20240213 | 8.26 | 8000 | -52.50 | 20240102 | 3510 | 8.26 | 20240213 | 9170 | -58.56 | 20230926 | 3510 | 8.26 | 20240213 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 101 | 20240213 | 120847 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3790 | -210 | 5 | -5.25 | 68412105 | 18977 | 231.48 | 3950 | 4000 | 3510 | 4600 | 3400 | 4000 | 3605.00 | 0.00 | 0 | 0 | 4540 | 4270 | 4130 | 3860 | 3720 | 4200 | 3790 | 15 | 600 | 500 | 2480 | 5 | 1 | 2989678 | 113 | -7.67 | 3.62 | 12 | 0.63 | -494.00 | 1047.00 | 9170 | 20230926 | -58.67 | 3510 | 20240213 | 7.98 | 8000 | -52.62 | 20240102 | 3510 | 7.98 | 20240213 | 9170 | -58.67 | 20230926 | 3510 | 7.98 | 20240213 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 102 | 20240213 | 110908 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3790 | -210 | 5 | -5.25 | 68412105 | 18977 | 231.48 | 3950 | 4000 | 3510 | 4600 | 3400 | 4000 | 3605.00 | 0.00 | 0 | 0 | 4540 | 4270 | 4130 | 3860 | 3720 | 4200 | 3790 | 15 | 600 | 500 | 2480 | 5 | 1 | 2989678 | 113 | -7.67 | 3.62 | 12 | 0.63 | -494.00 | 1047.00 | 9170 | 20230926 | -58.67 | 3510 | 20240213 | 7.98 | 8000 | -52.62 | 20240102 | 3510 | 7.98 | 20240213 | 9170 | -58.67 | 20230926 | 3510 | 7.98 | 20240213 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 103 | 20240213 | 100722 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4000 | 0 | 3 | 0.00 | 3301600 | 826 | 10.08 | 3950 | 4000 | 3850 | 4600 | 3400 | 4000 | 3997.09 | 0.00 | 0 | 0 | 4540 | 4270 | 4130 | 3860 | 3720 | 4200 | 3790 | 15 | 600 | 500 | 2480 | 5 | 1 | 2989678 | 120 | -8.10 | 3.82 | 12 | 0.03 | -494.00 | 1047.00 | 9170 | 20230926 | -56.38 | 3850 | 20240213 | 3.90 | 8000 | -50.00 | 20240102 | 3850 | 3.90 | 20240213 | 9170 | -56.38 | 20230926 | 3850 | 3.90 | 20240213 | 0.00 | N | 251280 | 500 | 14 억 | 0 | N | N | 0 | N | 00 | N |