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 | 161124 | 57 | 100.00 | KONEX | N | N | N | N | N | 2430 | 45 | 2 | 1.89 | 6406300 | 2668 | 78.89 | 2530 | 2530 | 2325 | 2740 | 2030 | 2385 | 2401.16 | 0.00 | 0 | 0 | 2548 | 2466 | 2398 | 2316 | 2248 | 2432 | 2282 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 397 | -5.88 | -5.33 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -24.18 | 1457 | 20231106 | 66.78 | 2840 | -14.44 | 20240205 | 1900 | 27.89 | 20240126 | 2960 | -17.91 | 20230308 | 1457 | 66.78 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240229 | 151130 | 57 | 100.00 | KONEX | N | N | N | N | N | 2430 | 45 | 2 | 1.89 | 6261640 | 2608 | 77.11 | 2530 | 2530 | 2325 | 2740 | 2030 | 2385 | 2400.94 | 0.00 | 0 | 0 | 2548 | 2466 | 2398 | 2316 | 2248 | 2432 | 2282 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 397 | -5.88 | -5.33 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -24.18 | 1457 | 20231106 | 66.78 | 2840 | -14.44 | 20240205 | 1900 | 27.89 | 20240126 | 2960 | -17.91 | 20230308 | 1457 | 66.78 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240229 | 141130 | 57 | 100.00 | KONEX | N | N | N | N | N | 2440 | 55 | 2 | 2.31 | 6208180 | 2586 | 76.46 | 2530 | 2530 | 2325 | 2740 | 2030 | 2385 | 2400.69 | 0.00 | 0 | 0 | 2548 | 2466 | 2398 | 2316 | 2248 | 2432 | 2282 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 399 | -5.91 | -5.35 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -23.87 | 1457 | 20231106 | 67.47 | 2840 | -14.08 | 20240205 | 1900 | 28.42 | 20240126 | 2960 | -17.57 | 20230308 | 1457 | 67.47 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240229 | 131129 | 57 | 100.00 | KONEX | N | N | N | N | N | 2410 | 25 | 2 | 1.05 | 6090030 | 2537 | 75.01 | 2530 | 2530 | 2325 | 2740 | 2030 | 2385 | 2400.48 | 0.00 | 0 | 0 | 2548 | 2466 | 2398 | 2316 | 2248 | 2432 | 2282 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 394 | -5.84 | -5.29 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -24.80 | 1457 | 20231106 | 65.41 | 2840 | -15.14 | 20240205 | 1900 | 26.84 | 20240126 | 2960 | -18.58 | 20230308 | 1457 | 65.41 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240229 | 121128 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 15 | 2 | 0.63 | 5238895 | 2183 | 64.55 | 2530 | 2530 | 2325 | 2740 | 2030 | 2385 | 2399.86 | 0.00 | 0 | 0 | 2548 | 2466 | 2398 | 2316 | 2248 | 2432 | 2282 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 392 | -5.81 | -5.26 | 12 | 0.01 | -413.00 | -456.00 | 3205 | 20230227 | -25.12 | 1457 | 20231106 | 64.72 | 2840 | -15.49 | 20240205 | 1900 | 26.32 | 20240126 | 2960 | -18.92 | 20230308 | 1457 | 64.72 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240229 | 111132 | 57 | 100.00 | KONEX | N | N | N | N | N | 2400 | 15 | 2 | 0.63 | 4120495 | 1717 | 50.77 | 2530 | 2530 | 2325 | 2740 | 2030 | 2385 | 2399.82 | 0.00 | 0 | 0 | 2548 | 2466 | 2398 | 2316 | 2248 | 2432 | 2282 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 392 | -5.81 | -5.26 | 12 | 0.01 | -413.00 | -456.00 | 3205 | 20230227 | -25.12 | 1457 | 20231106 | 64.72 | 2840 | -15.49 | 20240205 | 1900 | 26.32 | 20240126 | 2960 | -18.92 | 20230308 | 1457 | 64.72 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240229 | 101133 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -10 | 5 | -0.42 | 126965 | 53 | 1.57 | 2530 | 2530 | 2325 | 2740 | 2030 | 2385 | 2395.57 | 0.00 | 0 | 0 | 2548 | 2466 | 2398 | 2316 | 2248 | 2432 | 2282 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 388 | -5.75 | -5.21 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -25.90 | 1457 | 20231106 | 63.01 | 2840 | -16.37 | 20240205 | 1900 | 25.00 | 20240126 | 2960 | -19.76 | 20230308 | 1457 | 63.01 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240229 | 091130 | 57 | 100.00 | KONEX | N | N | N | N | N | 2410 | 25 | 2 | 1.05 | 26630 | 11 | 0.33 | 2530 | 2530 | 2410 | 2740 | 2030 | 2385 | 2420.91 | 0.00 | 0 | 0 | 2548 | 2466 | 2398 | 2316 | 2248 | 2432 | 2282 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 394 | -5.84 | -5.29 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -24.80 | 1457 | 20231106 | 65.41 | 2840 | -15.14 | 20240205 | 1900 | 26.84 | 20240126 | 2960 | -18.58 | 20230308 | 1457 | 65.41 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240228 | 161024 | 57 | 100.00 | KONEX | N | N | N | N | N | 2385 | -5 | 5 | -0.21 | 8056700 | 3382 | 35.99 | 2480 | 2480 | 2330 | 2745 | 2035 | 2390 | 2382.23 | 0.00 | 0 | 0 | 2670 | 2530 | 2365 | 2225 | 2060 | 2447 | 2142 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 390 | -5.77 | -5.23 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -25.59 | 1457 | 20231106 | 63.69 | 2840 | -16.02 | 20240205 | 1900 | 25.53 | 20240126 | 2985 | -20.10 | 20230228 | 1457 | 63.69 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240228 | 151023 | 57 | 100.00 | KONEX | N | N | N | N | N | 2385 | -5 | 5 | -0.21 | 7102700 | 2982 | 31.73 | 2480 | 2480 | 2330 | 2745 | 2035 | 2390 | 2381.86 | 0.00 | 0 | 0 | 2670 | 2530 | 2365 | 2225 | 2060 | 2447 | 2142 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 390 | -5.77 | -5.23 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -25.59 | 1457 | 20231106 | 63.69 | 2840 | -16.02 | 20240205 | 1900 | 25.53 | 20240126 | 2985 | -20.10 | 20230228 | 1457 | 63.69 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240228 | 141128 | 57 | 100.00 | KONEX | N | N | N | N | N | 2385 | -5 | 5 | -0.21 | 7100315 | 2981 | 31.72 | 2480 | 2480 | 2330 | 2745 | 2035 | 2390 | 2381.86 | 0.00 | 0 | 0 | 2670 | 2530 | 2365 | 2225 | 2060 | 2447 | 2142 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 390 | -5.77 | -5.23 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -25.59 | 1457 | 20231106 | 63.69 | 2840 | -16.02 | 20240205 | 1900 | 25.53 | 20240126 | 2985 | -20.10 | 20230228 | 1457 | 63.69 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240228 | 131120 | 57 | 100.00 | KONEX | N | N | N | N | N | 2355 | -35 | 5 | -1.46 | 6198895 | 2600 | 27.67 | 2480 | 2480 | 2330 | 2745 | 2035 | 2390 | 2384.19 | 0.00 | 0 | 0 | 2670 | 2530 | 2365 | 2225 | 2060 | 2447 | 2142 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 385 | -5.70 | -5.16 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -26.52 | 1457 | 20231106 | 61.63 | 2840 | -17.08 | 20240205 | 1900 | 23.95 | 20240126 | 2985 | -21.11 | 20230228 | 1457 | 61.63 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240228 | 121132 | 57 | 100.00 | KONEX | N | N | N | N | N | 2385 | -5 | 5 | -0.21 | 5930215 | 2487 | 26.46 | 2480 | 2480 | 2330 | 2745 | 2035 | 2390 | 2384.49 | 0.00 | 0 | 0 | 2670 | 2530 | 2365 | 2225 | 2060 | 2447 | 2142 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 390 | -5.77 | -5.23 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -25.59 | 1457 | 20231106 | 63.69 | 2840 | -16.02 | 20240205 | 1900 | 25.53 | 20240126 | 2985 | -20.10 | 20230228 | 1457 | 63.69 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240228 | 111047 | 57 | 100.00 | KONEX | N | N | N | N | N | 2385 | -5 | 5 | -0.21 | 5131375 | 2152 | 22.90 | 2480 | 2480 | 2330 | 2745 | 2035 | 2390 | 2384.47 | 0.00 | 0 | 0 | 2670 | 2530 | 2365 | 2225 | 2060 | 2447 | 2142 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 390 | -5.77 | -5.23 | 12 | 0.01 | -413.00 | -456.00 | 3205 | 20230227 | -25.59 | 1457 | 20231106 | 63.69 | 2840 | -16.02 | 20240205 | 1900 | 25.53 | 20240126 | 2985 | -20.10 | 20230228 | 1457 | 63.69 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240228 | 101129 | 57 | 100.00 | KONEX | N | N | N | N | N | 2385 | -5 | 5 | -0.21 | 581895 | 244 | 2.60 | 2480 | 2480 | 2330 | 2745 | 2035 | 2390 | 2384.82 | 0.00 | 0 | 0 | 2670 | 2530 | 2365 | 2225 | 2060 | 2447 | 2142 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 390 | -5.77 | -5.23 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -25.59 | 1457 | 20231106 | 63.69 | 2840 | -16.02 | 20240205 | 1900 | 25.53 | 20240126 | 2985 | -20.10 | 20230228 | 1457 | 63.69 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240228 | 091133 | 57 | 100.00 | KONEX | N | N | N | N | N | 2480 | 90 | 2 | 3.77 | 2480 | 1 | 0.01 | 2480 | 2480 | 2480 | 2745 | 2035 | 2390 | 2480.00 | 0.00 | 0 | 0 | 2670 | 2530 | 2365 | 2225 | 2060 | 2447 | 2142 | 82 | 355 | 500 | 1570 | 5 | 1 | 16349407 | 405 | -6.00 | -5.44 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -22.62 | 1457 | 20231106 | 70.21 | 2840 | -12.68 | 20240205 | 1900 | 30.53 | 20240126 | 2985 | -16.92 | 20230228 | 1457 | 70.21 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240227 | 161126 | 57 | 100.00 | KONEX | N | N | N | N | N | 2390 | -60 | 5 | -2.45 | 22156280 | 9398 | 221.76 | 2505 | 2505 | 2200 | 2815 | 2085 | 2450 | 2357.55 | 0.00 | 0 | 0 | 2623 | 2536 | 2493 | 2406 | 2363 | 2515 | 2385 | 82 | 365 | 500 | 1610 | 5 | 1 | 16349407 | 391 | -5.79 | -5.24 | 12 | 0.06 | -413.00 | -456.00 | 3205 | 20230227 | -25.43 | 1457 | 20231106 | 64.04 | 2840 | -15.85 | 20240205 | 1900 | 25.79 | 20240126 | 3205 | -25.43 | 20230227 | 1457 | 64.04 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240227 | 151128 | 57 | 100.00 | KONEX | N | N | N | N | N | 2390 | -60 | 5 | -2.45 | 20941790 | 8887 | 209.70 | 2505 | 2505 | 2200 | 2815 | 2085 | 2450 | 2356.45 | 0.00 | 0 | 0 | 2623 | 2536 | 2493 | 2406 | 2363 | 2515 | 2385 | 82 | 365 | 500 | 1610 | 5 | 1 | 16349407 | 391 | -5.79 | -5.24 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -25.43 | 1457 | 20231106 | 64.04 | 2840 | -15.85 | 20240205 | 1900 | 25.79 | 20240126 | 3205 | -25.43 | 20230227 | 1457 | 64.04 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240227 | 141125 | 57 | 100.00 | KONEX | N | N | N | N | N | 2210 | -240 | 5 | -9.80 | 9217640 | 3838 | 90.56 | 2505 | 2505 | 2200 | 2815 | 2085 | 2450 | 2401.68 | 0.00 | 0 | 0 | 2623 | 2536 | 2493 | 2406 | 2363 | 2515 | 2385 | 82 | 365 | 500 | 1610 | 5 | 1 | 16349407 | 361 | -5.35 | -4.85 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -31.05 | 1457 | 20231106 | 51.68 | 2840 | -22.18 | 20240205 | 1900 | 16.32 | 20240126 | 3205 | -31.05 | 20230227 | 1457 | 51.68 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240227 | 131047 | 57 | 100.00 | KONEX | N | N | N | N | N | 2445 | -5 | 5 | -0.20 | 7372380 | 3053 | 72.04 | 2505 | 2505 | 2370 | 2815 | 2085 | 2450 | 2414.80 | 0.00 | 0 | 0 | 2623 | 2536 | 2493 | 2406 | 2363 | 2515 | 2385 | 82 | 365 | 500 | 1610 | 5 | 1 | 16349407 | 400 | -5.92 | -5.36 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -23.71 | 1457 | 20231106 | 67.81 | 2840 | -13.91 | 20240205 | 1900 | 28.68 | 20240126 | 3205 | -23.71 | 20230227 | 1457 | 67.81 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240227 | 121128 | 57 | 100.00 | KONEX | N | N | N | N | N | 2380 | -70 | 5 | -2.86 | 6342930 | 2620 | 61.82 | 2505 | 2505 | 2380 | 2815 | 2085 | 2450 | 2420.97 | 0.00 | 0 | 0 | 2623 | 2536 | 2493 | 2406 | 2363 | 2515 | 2385 | 82 | 365 | 500 | 1610 | 5 | 1 | 16349407 | 389 | -5.76 | -5.22 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -25.74 | 1457 | 20231106 | 63.35 | 2840 | -16.20 | 20240205 | 1900 | 25.26 | 20240126 | 3205 | -25.74 | 20230227 | 1457 | 63.35 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240227 | 111129 | 57 | 100.00 | KONEX | N | N | N | N | N | 2480 | 30 | 2 | 1.22 | 793625 | 326 | 7.69 | 2505 | 2505 | 2410 | 2815 | 2085 | 2450 | 2434.43 | 0.00 | 0 | 0 | 2623 | 2536 | 2493 | 2406 | 2363 | 2515 | 2385 | 82 | 365 | 500 | 1610 | 5 | 1 | 16349407 | 405 | -6.00 | -5.44 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -22.62 | 1457 | 20231106 | 70.21 | 2840 | -12.68 | 20240205 | 1900 | 30.53 | 20240126 | 3205 | -22.62 | 20230227 | 1457 | 70.21 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240227 | 101123 | 57 | 100.00 | KONEX | N | N | N | N | N | 2485 | 35 | 2 | 1.43 | 302335 | 125 | 2.95 | 2505 | 2505 | 2410 | 2815 | 2085 | 2450 | 2418.68 | 0.00 | 0 | 0 | 2623 | 2536 | 2493 | 2406 | 2363 | 2515 | 2385 | 82 | 365 | 500 | 1610 | 5 | 1 | 16349407 | 406 | -6.02 | -5.45 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -22.46 | 1457 | 20231106 | 70.56 | 2840 | -12.50 | 20240205 | 1900 | 30.79 | 20240126 | 3205 | -22.46 | 20230227 | 1457 | 70.56 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240227 | 091128 | 57 | 100.00 | KONEX | N | N | N | N | N | 2505 | 55 | 2 | 2.24 | 2505 | 1 | 0.02 | 2505 | 2505 | 2505 | 2815 | 2085 | 2450 | 2505.00 | 0.00 | 0 | 0 | 2623 | 2536 | 2493 | 2406 | 2363 | 2515 | 2385 | 82 | 365 | 500 | 1610 | 5 | 1 | 16349407 | 410 | -6.07 | -5.49 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -21.84 | 1457 | 20231106 | 71.93 | 2840 | -11.80 | 20240205 | 1900 | 31.84 | 20240126 | 3205 | -21.84 | 20230227 | 1457 | 71.93 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240226 | 161123 | 57 | 100.00 | KONEX | N | N | N | N | N | 2450 | -85 | 5 | -3.35 | 10613795 | 4238 | 58.79 | 2535 | 2580 | 2450 | 2915 | 2155 | 2535 | 2504.43 | 0.00 | 0 | 0 | 2675 | 2605 | 2545 | 2475 | 2415 | 2575 | 2445 | 82 | 380 | 500 | 1670 | 5 | 1 | 16349407 | 401 | -5.93 | -5.37 | 12 | 0.03 | -413.00 | -456.00 | 3205 | 20230227 | -23.56 | 1457 | 20231106 | 68.15 | 2840 | -13.73 | 20240205 | 1900 | 28.95 | 20240126 | 3205 | -23.56 | 20230227 | 1457 | 68.15 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240226 | 151114 | 57 | 100.00 | KONEX | N | N | N | N | N | 2500 | -35 | 5 | -1.38 | 9413460 | 3750 | 52.02 | 2535 | 2580 | 2455 | 2915 | 2155 | 2535 | 2510.26 | 0.00 | 0 | 0 | 2675 | 2605 | 2545 | 2475 | 2415 | 2575 | 2445 | 82 | 380 | 500 | 1670 | 5 | 1 | 16349407 | 409 | -6.05 | -5.48 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -22.00 | 1457 | 20231106 | 71.59 | 2840 | -11.97 | 20240205 | 1900 | 31.58 | 20240126 | 3205 | -22.00 | 20230227 | 1457 | 71.59 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240226 | 141121 | 57 | 100.00 | KONEX | N | N | N | N | N | 2545 | 10 | 2 | 0.39 | 5896580 | 2333 | 32.36 | 2535 | 2580 | 2500 | 2915 | 2155 | 2535 | 2527.47 | 0.00 | 0 | 0 | 2675 | 2605 | 2545 | 2475 | 2415 | 2575 | 2445 | 82 | 380 | 500 | 1670 | 5 | 1 | 16349407 | 416 | -6.16 | -5.58 | 12 | 0.01 | -413.00 | -456.00 | 3205 | 20230227 | -20.59 | 1457 | 20231106 | 74.67 | 2840 | -10.39 | 20240205 | 1900 | 33.95 | 20240126 | 3205 | -20.59 | 20230227 | 1457 | 74.67 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240226 | 131113 | 57 | 100.00 | KONEX | N | N | N | N | N | 2555 | 20 | 2 | 0.79 | 5375515 | 2125 | 29.48 | 2535 | 2580 | 2500 | 2915 | 2155 | 2535 | 2529.65 | 0.00 | 0 | 0 | 2675 | 2605 | 2545 | 2475 | 2415 | 2575 | 2445 | 82 | 380 | 500 | 1670 | 5 | 1 | 16349407 | 418 | -6.19 | -5.60 | 12 | 0.01 | -413.00 | -456.00 | 3205 | 20230227 | -20.28 | 1457 | 20231106 | 75.36 | 2840 | -10.04 | 20240205 | 1900 | 34.47 | 20240126 | 3205 | -20.28 | 20230227 | 1457 | 75.36 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240226 | 121113 | 57 | 100.00 | KONEX | N | N | N | N | N | 2560 | 25 | 2 | 0.99 | 3497060 | 1379 | 19.13 | 2535 | 2580 | 2500 | 2915 | 2155 | 2535 | 2535.94 | 0.00 | 0 | 0 | 2675 | 2605 | 2545 | 2475 | 2415 | 2575 | 2445 | 82 | 380 | 500 | 1670 | 5 | 1 | 16349407 | 419 | -6.20 | -5.61 | 12 | 0.01 | -413.00 | -456.00 | 3205 | 20230227 | -20.12 | 1457 | 20231106 | 75.70 | 2840 | -9.86 | 20240205 | 1900 | 34.74 | 20240126 | 3205 | -20.12 | 20230227 | 1457 | 75.70 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240226 | 111111 | 57 | 100.00 | KONEX | N | N | N | N | N | 2535 | 0 | 3 | 0.00 | 1834110 | 720 | 9.99 | 2535 | 2580 | 2525 | 2915 | 2155 | 2535 | 2547.38 | 0.00 | 0 | 0 | 2675 | 2605 | 2545 | 2475 | 2415 | 2575 | 2445 | 82 | 380 | 500 | 1670 | 5 | 1 | 16349407 | 414 | -6.14 | -5.56 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -20.90 | 1457 | 20231106 | 73.99 | 2840 | -10.74 | 20240205 | 1900 | 33.42 | 20240126 | 3205 | -20.90 | 20230227 | 1457 | 73.99 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240226 | 101108 | 57 | 100.00 | KONEX | N | N | N | N | N | 2560 | 25 | 2 | 0.99 | 1481595 | 581 | 8.06 | 2535 | 2580 | 2525 | 2915 | 2155 | 2535 | 2550.08 | 0.00 | 0 | 0 | 2675 | 2605 | 2545 | 2475 | 2415 | 2575 | 2445 | 82 | 380 | 500 | 1670 | 5 | 1 | 16349407 | 419 | -6.20 | -5.61 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -20.12 | 1457 | 20231106 | 75.70 | 2840 | -9.86 | 20240205 | 1900 | 34.74 | 20240126 | 3205 | -20.12 | 20230227 | 1457 | 75.70 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240226 | 091106 | 57 | 100.00 | KONEX | N | N | N | N | N | 2575 | 40 | 2 | 1.58 | 267685 | 104 | 1.44 | 2535 | 2580 | 2535 | 2915 | 2155 | 2535 | 2573.89 | 0.00 | 0 | 0 | 2675 | 2605 | 2545 | 2475 | 2415 | 2575 | 2445 | 82 | 380 | 500 | 1670 | 5 | 1 | 16349407 | 421 | -6.23 | -5.65 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -19.66 | 1457 | 20231106 | 76.73 | 2840 | -9.33 | 20240205 | 1900 | 35.53 | 20240126 | 3205 | -19.66 | 20230227 | 1457 | 76.73 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240223 | 161108 | 57 | 100.00 | KONEX | N | N | N | N | N | 2535 | 5 | 2 | 0.20 | 18222420 | 7209 | 62.12 | 2615 | 2615 | 2485 | 2905 | 2155 | 2530 | 2527.73 | 0.00 | 0 | 0 | 2730 | 2630 | 2520 | 2420 | 2310 | 2680 | 2470 | 82 | 375 | 500 | 1660 | 5 | 1 | 16349407 | 414 | -6.14 | -5.56 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -20.90 | 1457 | 20231106 | 73.99 | 2840 | -10.74 | 20240205 | 1900 | 33.42 | 20240126 | 3205 | -20.90 | 20230227 | 1457 | 73.99 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240223 | 151100 | 57 | 100.00 | KONEX | N | N | N | N | N | 2535 | 5 | 2 | 0.20 | 16430535 | 6498 | 55.99 | 2615 | 2615 | 2485 | 2905 | 2155 | 2530 | 2528.55 | 0.00 | 0 | 0 | 2730 | 2630 | 2520 | 2420 | 2310 | 2680 | 2470 | 82 | 375 | 500 | 1660 | 5 | 1 | 16349407 | 414 | -6.14 | -5.56 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -20.90 | 1457 | 20231106 | 73.99 | 2840 | -10.74 | 20240205 | 1900 | 33.42 | 20240126 | 3205 | -20.90 | 20230227 | 1457 | 73.99 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240223 | 141101 | 57 | 100.00 | KONEX | N | N | N | N | N | 2545 | 15 | 2 | 0.59 | 15170185 | 5994 | 51.65 | 2615 | 2615 | 2485 | 2905 | 2155 | 2530 | 2530.90 | 0.00 | 0 | 0 | 2730 | 2630 | 2520 | 2420 | 2310 | 2680 | 2470 | 82 | 375 | 500 | 1660 | 5 | 1 | 16349407 | 416 | -6.16 | -5.58 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -20.59 | 1457 | 20231106 | 74.67 | 2840 | -10.39 | 20240205 | 1900 | 33.95 | 20240126 | 3205 | -20.59 | 20230227 | 1457 | 74.67 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240223 | 131100 | 57 | 100.00 | KONEX | N | N | N | N | N | 2545 | 15 | 2 | 0.59 | 14821520 | 5857 | 50.47 | 2615 | 2615 | 2485 | 2905 | 2155 | 2530 | 2530.57 | 0.00 | 0 | 0 | 2730 | 2630 | 2520 | 2420 | 2310 | 2680 | 2470 | 82 | 375 | 500 | 1660 | 5 | 1 | 16349407 | 416 | -6.16 | -5.58 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -20.59 | 1457 | 20231106 | 74.67 | 2840 | -10.39 | 20240205 | 1900 | 33.95 | 20240126 | 3205 | -20.59 | 20230227 | 1457 | 74.67 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240223 | 121103 | 57 | 100.00 | KONEX | N | N | N | N | N | 2550 | 20 | 2 | 0.79 | 14803715 | 5850 | 50.41 | 2615 | 2615 | 2485 | 2905 | 2155 | 2530 | 2530.55 | 0.00 | 0 | 0 | 2730 | 2630 | 2520 | 2420 | 2310 | 2680 | 2470 | 82 | 375 | 500 | 1660 | 5 | 1 | 16349407 | 417 | -6.17 | -5.59 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -20.44 | 1457 | 20231106 | 75.02 | 2840 | -10.21 | 20240205 | 1900 | 34.21 | 20240126 | 3205 | -20.44 | 20230227 | 1457 | 75.02 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240223 | 111048 | 57 | 100.00 | KONEX | N | N | N | N | N | 2560 | 30 | 2 | 1.19 | 12791430 | 5057 | 43.58 | 2615 | 2615 | 2485 | 2905 | 2155 | 2530 | 2529.45 | 0.00 | 0 | 0 | 2730 | 2630 | 2520 | 2420 | 2310 | 2680 | 2470 | 82 | 375 | 500 | 1660 | 5 | 1 | 16349407 | 419 | -6.20 | -5.61 | 12 | 0.03 | -413.00 | -456.00 | 3205 | 20230227 | -20.12 | 1457 | 20231106 | 75.70 | 2840 | -9.86 | 20240205 | 1900 | 34.74 | 20240126 | 3205 | -20.12 | 20230227 | 1457 | 75.70 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240223 | 101056 | 57 | 100.00 | KONEX | N | N | N | N | N | 2580 | 50 | 2 | 1.98 | 6312025 | 2519 | 21.71 | 2615 | 2615 | 2485 | 2905 | 2155 | 2530 | 2505.77 | 0.00 | 0 | 0 | 2730 | 2630 | 2520 | 2420 | 2310 | 2680 | 2470 | 82 | 375 | 500 | 1660 | 5 | 1 | 16349407 | 422 | -6.25 | -5.66 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -19.50 | 1457 | 20231106 | 77.08 | 2840 | -9.15 | 20240205 | 1900 | 35.79 | 20240126 | 3205 | -19.50 | 20230227 | 1457 | 77.08 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240223 | 091058 | 57 | 100.00 | KONEX | N | N | N | N | N | 2615 | 85 | 2 | 3.36 | 2615 | 1 | 0.01 | 2615 | 2615 | 2615 | 2905 | 2155 | 2530 | 2615.00 | 0.00 | 0 | 0 | 2730 | 2630 | 2520 | 2420 | 2310 | 2680 | 2470 | 82 | 375 | 500 | 1660 | 5 | 1 | 16349407 | 428 | -6.33 | -5.73 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -18.41 | 1457 | 20231106 | 79.48 | 2840 | -7.92 | 20240205 | 1900 | 37.63 | 20240126 | 3205 | -18.41 | 20230227 | 1457 | 79.48 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240222 | 161045 | 57 | 100.00 | KONEX | N | N | N | N | N | 2530 | 35 | 2 | 1.40 | 28974805 | 11605 | 98.30 | 2495 | 2620 | 2410 | 2865 | 2125 | 2495 | 2496.75 | 0.00 | 0 | 0 | 2611 | 2552 | 2506 | 2447 | 2401 | 2530 | 2425 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 413 | -6.13 | -5.55 | 12 | 0.07 | -413.00 | -456.00 | 3205 | 20230227 | -21.06 | 1457 | 20231106 | 73.64 | 2840 | -10.92 | 20240205 | 1900 | 33.16 | 20240126 | 3205 | -21.06 | 20230227 | 1457 | 73.64 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240222 | 151055 | 57 | 100.00 | KONEX | N | N | N | N | N | 2530 | 35 | 2 | 1.40 | 28959625 | 11599 | 98.25 | 2495 | 2620 | 2410 | 2865 | 2125 | 2495 | 2496.73 | 0.00 | 0 | 0 | 2611 | 2552 | 2506 | 2447 | 2401 | 2530 | 2425 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 413 | -6.13 | -5.55 | 12 | 0.07 | -413.00 | -456.00 | 3205 | 20230227 | -21.06 | 1457 | 20231106 | 73.64 | 2840 | -10.92 | 20240205 | 1900 | 33.16 | 20240126 | 3205 | -21.06 | 20230227 | 1457 | 73.64 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240222 | 141052 | 57 | 100.00 | KONEX | N | N | N | N | N | 2545 | 50 | 2 | 2.00 | 27208960 | 10911 | 92.42 | 2495 | 2620 | 2410 | 2865 | 2125 | 2495 | 2493.72 | 0.00 | 0 | 0 | 2611 | 2552 | 2506 | 2447 | 2401 | 2530 | 2425 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 415 | -6.16 | -5.58 | 12 | 0.07 | -413.00 | -456.00 | 3205 | 20230227 | -20.59 | 1457 | 20231106 | 74.67 | 2840 | -10.39 | 20240205 | 1900 | 33.95 | 20240126 | 3205 | -20.59 | 20230227 | 1457 | 74.67 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240222 | 131037 | 57 | 100.00 | KONEX | N | N | N | N | N | 2485 | -10 | 5 | -0.40 | 14648000 | 5943 | 50.34 | 2495 | 2620 | 2410 | 2865 | 2125 | 2495 | 2464.75 | 0.00 | 0 | 0 | 2611 | 2552 | 2506 | 2447 | 2401 | 2530 | 2425 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 406 | -6.02 | -5.45 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -22.46 | 1457 | 20231106 | 70.56 | 2840 | -12.50 | 20240205 | 1900 | 30.79 | 20240126 | 3205 | -22.46 | 20230227 | 1457 | 70.56 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240222 | 121048 | 57 | 100.00 | KONEX | N | N | N | N | N | 2440 | -55 | 5 | -2.20 | 13331230 | 5407 | 45.80 | 2495 | 2620 | 2410 | 2865 | 2125 | 2495 | 2465.55 | 0.00 | 0 | 0 | 2611 | 2552 | 2506 | 2447 | 2401 | 2530 | 2425 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 398 | -5.91 | -5.35 | 12 | 0.03 | -413.00 | -456.00 | 3205 | 20230227 | -23.87 | 1457 | 20231106 | 67.47 | 2840 | -14.08 | 20240205 | 1900 | 28.42 | 20240126 | 3205 | -23.87 | 20230227 | 1457 | 67.47 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240222 | 111048 | 57 | 100.00 | KONEX | N | N | N | N | N | 2425 | -70 | 5 | -2.81 | 10150050 | 4108 | 34.80 | 2495 | 2620 | 2410 | 2865 | 2125 | 2495 | 2470.80 | 0.00 | 0 | 0 | 2611 | 2552 | 2506 | 2447 | 2401 | 2530 | 2425 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 396 | -5.87 | -5.32 | 12 | 0.03 | -413.00 | -456.00 | 3205 | 20230227 | -24.34 | 1457 | 20231106 | 66.44 | 2840 | -14.61 | 20240205 | 1900 | 27.63 | 20240126 | 3205 | -24.34 | 20230227 | 1457 | 66.44 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240222 | 101037 | 57 | 100.00 | KONEX | N | N | N | N | N | 2490 | -5 | 5 | -0.20 | 3317930 | 1333 | 11.29 | 2495 | 2620 | 2410 | 2865 | 2125 | 2495 | 2489.07 | 0.00 | 0 | 0 | 2611 | 2552 | 2506 | 2447 | 2401 | 2530 | 2425 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 406 | -6.03 | -5.46 | 12 | 0.01 | -413.00 | -456.00 | 3205 | 20230227 | -22.31 | 1457 | 20231106 | 70.90 | 2840 | -12.32 | 20240205 | 1900 | 31.05 | 20240126 | 3205 | -22.31 | 20230227 | 1457 | 70.90 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240222 | 091056 | 57 | 100.00 | KONEX | N | N | N | N | N | 2590 | 95 | 2 | 3.81 | 782235 | 319 | 2.70 | 2495 | 2620 | 2410 | 2865 | 2125 | 2495 | 2452.15 | 0.00 | 0 | 0 | 2611 | 2552 | 2506 | 2447 | 2401 | 2530 | 2425 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 423 | -6.27 | -5.68 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -19.19 | 1457 | 20231106 | 77.76 | 2840 | -8.80 | 20240205 | 1900 | 36.32 | 20240126 | 3205 | -19.19 | 20230227 | 1457 | 77.76 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240221 | 161042 | 57 | 100.00 | KONEX | N | N | N | N | N | 2495 | 40 | 2 | 1.63 | 29674150 | 11806 | 89.49 | 2500 | 2565 | 2460 | 2820 | 2090 | 2455 | 2513.48 | 0.00 | 0 | 0 | 2585 | 2520 | 2465 | 2400 | 2345 | 2492 | 2372 | 82 | 365 | 500 | 1620 | 5 | 1 | 16321365 | 407 | -6.04 | -5.47 | 12 | 0.07 | -413.00 | -456.00 | 3205 | 20230227 | -22.15 | 1457 | 20231106 | 71.24 | 2840 | -12.15 | 20240205 | 1900 | 31.32 | 20240126 | 3205 | -22.15 | 20230227 | 1457 | 71.24 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240221 | 151033 | 57 | 100.00 | KONEX | N | N | N | N | N | 2495 | 40 | 2 | 1.63 | 29222555 | 11625 | 88.12 | 2500 | 2565 | 2460 | 2820 | 2090 | 2455 | 2513.77 | 0.00 | 0 | 0 | 2585 | 2520 | 2465 | 2400 | 2345 | 2492 | 2372 | 82 | 365 | 500 | 1620 | 5 | 1 | 16321365 | 407 | -6.04 | -5.47 | 12 | 0.07 | -413.00 | -456.00 | 3205 | 20230227 | -22.15 | 1457 | 20231106 | 71.24 | 2840 | -12.15 | 20240205 | 1900 | 31.32 | 20240126 | 3205 | -22.15 | 20230227 | 1457 | 71.24 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240221 | 141033 | 57 | 100.00 | KONEX | N | N | N | N | N | 2520 | 65 | 2 | 2.65 | 27413215 | 10893 | 82.57 | 2500 | 2565 | 2460 | 2820 | 2090 | 2455 | 2516.59 | 0.00 | 0 | 0 | 2585 | 2520 | 2465 | 2400 | 2345 | 2492 | 2372 | 82 | 365 | 500 | 1620 | 5 | 1 | 16321365 | 411 | -6.10 | -5.53 | 12 | 0.07 | -413.00 | -456.00 | 3205 | 20230227 | -21.37 | 1457 | 20231106 | 72.96 | 2840 | -11.27 | 20240205 | 1900 | 32.63 | 20240126 | 3205 | -21.37 | 20230227 | 1457 | 72.96 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240221 | 131032 | 57 | 100.00 | KONEX | N | N | N | N | N | 2545 | 90 | 2 | 3.67 | 21444015 | 8491 | 64.36 | 2500 | 2565 | 2465 | 2820 | 2090 | 2455 | 2525.50 | 0.00 | 0 | 0 | 2585 | 2520 | 2465 | 2400 | 2345 | 2492 | 2372 | 82 | 365 | 500 | 1620 | 5 | 1 | 16321365 | 415 | -6.16 | -5.58 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -20.59 | 1457 | 20231106 | 74.67 | 2840 | -10.39 | 20240205 | 1900 | 33.95 | 20240126 | 3205 | -20.59 | 20230227 | 1457 | 74.67 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240221 | 121036 | 57 | 100.00 | KONEX | N | N | N | N | N | 2545 | 90 | 2 | 3.67 | 21413475 | 8479 | 64.27 | 2500 | 2565 | 2465 | 2820 | 2090 | 2455 | 2525.47 | 0.00 | 0 | 0 | 2585 | 2520 | 2465 | 2400 | 2345 | 2492 | 2372 | 82 | 365 | 500 | 1620 | 5 | 1 | 16321365 | 415 | -6.16 | -5.58 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -20.59 | 1457 | 20231106 | 74.67 | 2840 | -10.39 | 20240205 | 1900 | 33.95 | 20240126 | 3205 | -20.59 | 20230227 | 1457 | 74.67 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240221 | 111042 | 57 | 100.00 | KONEX | N | N | N | N | N | 2535 | 80 | 2 | 3.26 | 12754215 | 5027 | 38.11 | 2500 | 2565 | 2500 | 2820 | 2090 | 2455 | 2537.14 | 0.00 | 0 | 0 | 2585 | 2520 | 2465 | 2400 | 2345 | 2492 | 2372 | 82 | 365 | 500 | 1620 | 5 | 1 | 16321365 | 414 | -6.14 | -5.56 | 12 | 0.03 | -413.00 | -456.00 | 3205 | 20230227 | -20.90 | 1457 | 20231106 | 73.99 | 2840 | -10.74 | 20240205 | 1900 | 33.42 | 20240126 | 3205 | -20.90 | 20230227 | 1457 | 73.99 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240221 | 101031 | 57 | 100.00 | KONEX | N | N | N | N | N | 2505 | 50 | 2 | 2.04 | 10141995 | 3991 | 30.25 | 2500 | 2565 | 2500 | 2820 | 2090 | 2455 | 2541.22 | 0.00 | 0 | 0 | 2585 | 2520 | 2465 | 2400 | 2345 | 2492 | 2372 | 82 | 365 | 500 | 1620 | 5 | 1 | 16321365 | 409 | -6.07 | -5.49 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -21.84 | 1457 | 20231106 | 71.93 | 2840 | -11.80 | 20240205 | 1900 | 31.84 | 20240126 | 3205 | -21.84 | 20230227 | 1457 | 71.93 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240221 | 091034 | 57 | 100.00 | KONEX | N | N | N | N | N | 2505 | 50 | 2 | 2.04 | 290530 | 116 | 0.88 | 2500 | 2525 | 2500 | 2820 | 2090 | 2455 | 2504.57 | 0.00 | 0 | 0 | 2585 | 2520 | 2465 | 2400 | 2345 | 2492 | 2372 | 82 | 365 | 500 | 1620 | 5 | 1 | 16321365 | 409 | -6.07 | -5.49 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -21.84 | 1457 | 20231106 | 71.93 | 2840 | -11.80 | 20240205 | 1900 | 31.84 | 20240126 | 3205 | -21.84 | 20230227 | 1457 | 71.93 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240220 | 161028 | 57 | 100.00 | KONEX | N | N | N | N | N | 2455 | 10 | 2 | 0.41 | 32548910 | 13192 | 149.28 | 2500 | 2530 | 2410 | 2810 | 2080 | 2445 | 2467.32 | 0.00 | 0 | 0 | 2538 | 2491 | 2423 | 2376 | 2308 | 2515 | 2400 | 82 | 365 | 500 | 1610 | 5 | 1 | 16321365 | 401 | -5.94 | -5.38 | 12 | 0.08 | -413.00 | -456.00 | 3205 | 20230227 | -23.40 | 1457 | 20231106 | 68.50 | 2840 | -13.56 | 20240205 | 1900 | 29.21 | 20240126 | 3205 | -23.40 | 20230227 | 1457 | 68.50 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240220 | 151026 | 57 | 100.00 | KONEX | N | N | N | N | N | 2425 | -20 | 5 | -0.82 | 32497900 | 13171 | 149.04 | 2500 | 2530 | 2410 | 2810 | 2080 | 2445 | 2467.38 | 0.00 | 0 | 0 | 2538 | 2491 | 2423 | 2376 | 2308 | 2515 | 2400 | 82 | 365 | 500 | 1610 | 5 | 1 | 16321365 | 396 | -5.87 | -5.32 | 12 | 0.08 | -413.00 | -456.00 | 3205 | 20230227 | -24.34 | 1457 | 20231106 | 66.44 | 2840 | -14.61 | 20240205 | 1900 | 27.63 | 20240126 | 3205 | -24.34 | 20230227 | 1457 | 66.44 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240220 | 141022 | 57 | 100.00 | KONEX | N | N | N | N | N | 2460 | 15 | 2 | 0.61 | 29424120 | 11915 | 134.83 | 2500 | 2530 | 2410 | 2810 | 2080 | 2445 | 2469.50 | 0.00 | 0 | 0 | 2538 | 2491 | 2423 | 2376 | 2308 | 2515 | 2400 | 82 | 365 | 500 | 1610 | 5 | 1 | 16321365 | 402 | -5.96 | -5.39 | 12 | 0.07 | -413.00 | -456.00 | 3205 | 20230227 | -23.24 | 1457 | 20231106 | 68.84 | 2840 | -13.38 | 20240205 | 1900 | 29.47 | 20240126 | 3205 | -23.24 | 20230227 | 1457 | 68.84 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240220 | 131027 | 57 | 100.00 | KONEX | N | N | N | N | N | 2480 | 35 | 2 | 1.43 | 21558075 | 8708 | 98.54 | 2500 | 2530 | 2410 | 2810 | 2080 | 2445 | 2475.66 | 0.00 | 0 | 0 | 2538 | 2491 | 2423 | 2376 | 2308 | 2515 | 2400 | 82 | 365 | 500 | 1610 | 5 | 1 | 16321365 | 405 | -6.00 | -5.44 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -22.62 | 1457 | 20231106 | 70.21 | 2840 | -12.68 | 20240205 | 1900 | 30.53 | 20240126 | 3205 | -22.62 | 20230227 | 1457 | 70.21 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240220 | 121018 | 57 | 100.00 | KONEX | N | N | N | N | N | 2495 | 50 | 2 | 2.04 | 20696950 | 8359 | 94.59 | 2500 | 2530 | 2410 | 2810 | 2080 | 2445 | 2476.01 | 0.00 | 0 | 0 | 2538 | 2491 | 2423 | 2376 | 2308 | 2515 | 2400 | 82 | 365 | 500 | 1610 | 5 | 1 | 16321365 | 407 | -6.04 | -5.47 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -22.15 | 1457 | 20231106 | 71.24 | 2840 | -12.15 | 20240205 | 1900 | 31.32 | 20240126 | 3205 | -22.15 | 20230227 | 1457 | 71.24 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240220 | 111021 | 57 | 100.00 | KONEX | N | N | N | N | N | 2500 | 55 | 2 | 2.25 | 20422000 | 8249 | 93.35 | 2500 | 2530 | 2410 | 2810 | 2080 | 2445 | 2475.69 | 0.00 | 0 | 0 | 2538 | 2491 | 2423 | 2376 | 2308 | 2515 | 2400 | 82 | 365 | 500 | 1610 | 5 | 1 | 16321365 | 408 | -6.05 | -5.48 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -22.00 | 1457 | 20231106 | 71.59 | 2840 | -11.97 | 20240205 | 1900 | 31.58 | 20240126 | 3205 | -22.00 | 20230227 | 1457 | 71.59 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240220 | 101015 | 57 | 100.00 | KONEX | N | N | N | N | N | 2475 | 30 | 2 | 1.23 | 17794620 | 7190 | 81.36 | 2500 | 2530 | 2410 | 2810 | 2080 | 2445 | 2474.91 | 0.00 | 0 | 0 | 2538 | 2491 | 2423 | 2376 | 2308 | 2515 | 2400 | 82 | 365 | 500 | 1610 | 5 | 1 | 16321365 | 404 | -5.99 | -5.43 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -22.78 | 1457 | 20231106 | 69.87 | 2840 | -12.85 | 20240205 | 1900 | 30.26 | 20240126 | 3205 | -22.78 | 20230227 | 1457 | 69.87 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240220 | 091034 | 57 | 100.00 | KONEX | N | N | N | N | N | 2530 | 85 | 2 | 3.48 | 55300 | 22 | 0.25 | 2500 | 2530 | 2500 | 2810 | 2080 | 2445 | 2513.64 | 0.00 | 0 | 0 | 2538 | 2491 | 2423 | 2376 | 2308 | 2515 | 2400 | 82 | 365 | 500 | 1610 | 5 | 1 | 16321365 | 413 | -6.13 | -5.55 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -21.06 | 1457 | 20231106 | 73.64 | 2840 | -10.92 | 20240205 | 1900 | 33.16 | 20240126 | 3205 | -21.06 | 20230227 | 1457 | 73.64 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240219 | 161029 | 57 | 100.00 | KONEX | N | N | N | N | N | 2445 | 95 | 2 | 4.04 | 21444305 | 8837 | 137.09 | 2415 | 2470 | 2355 | 2700 | 2000 | 2350 | 2426.65 | 0.00 | 0 | 0 | 2530 | 2440 | 2365 | 2275 | 2200 | 2485 | 2320 | 82 | 350 | 500 | 1550 | 5 | 1 | 16321365 | 399 | -5.92 | -5.36 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -23.71 | 1457 | 20231106 | 67.81 | 2840 | -13.91 | 20240205 | 1900 | 28.68 | 20240126 | 3205 | -23.71 | 20230227 | 1457 | 67.81 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240219 | 151032 | 57 | 100.00 | KONEX | N | N | N | N | N | 2445 | 95 | 2 | 4.04 | 21441860 | 8836 | 137.08 | 2415 | 2470 | 2355 | 2700 | 2000 | 2350 | 2426.65 | 0.00 | 0 | 0 | 2530 | 2440 | 2365 | 2275 | 2200 | 2485 | 2320 | 82 | 350 | 500 | 1550 | 5 | 1 | 16321365 | 399 | -5.92 | -5.36 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -23.71 | 1457 | 20231106 | 67.81 | 2840 | -13.91 | 20240205 | 1900 | 28.68 | 20240126 | 3205 | -23.71 | 20230227 | 1457 | 67.81 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240219 | 141031 | 57 | 100.00 | KONEX | N | N | N | N | N | 2420 | 70 | 2 | 2.98 | 21300050 | 8778 | 136.18 | 2415 | 2470 | 2355 | 2700 | 2000 | 2350 | 2426.53 | 0.00 | 0 | 0 | 2530 | 2440 | 2365 | 2275 | 2200 | 2485 | 2320 | 82 | 350 | 500 | 1550 | 5 | 1 | 16321365 | 395 | -5.86 | -5.31 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -24.49 | 1457 | 20231106 | 66.09 | 2840 | -14.79 | 20240205 | 1900 | 27.37 | 20240126 | 3205 | -24.49 | 20230227 | 1457 | 66.09 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240219 | 131029 | 57 | 100.00 | KONEX | N | N | N | N | N | 2445 | 95 | 2 | 4.04 | 16764465 | 6918 | 107.32 | 2415 | 2470 | 2355 | 2700 | 2000 | 2350 | 2423.31 | 0.00 | 0 | 0 | 2530 | 2440 | 2365 | 2275 | 2200 | 2485 | 2320 | 82 | 350 | 500 | 1550 | 5 | 1 | 16321365 | 399 | -5.92 | -5.36 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -23.71 | 1457 | 20231106 | 67.81 | 2840 | -13.91 | 20240205 | 1900 | 28.68 | 20240126 | 3205 | -23.71 | 20230227 | 1457 | 67.81 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240219 | 121028 | 57 | 100.00 | KONEX | N | N | N | N | N | 2435 | 85 | 2 | 3.62 | 12422765 | 5134 | 79.65 | 2415 | 2470 | 2355 | 2700 | 2000 | 2350 | 2419.70 | 0.00 | 0 | 0 | 2530 | 2440 | 2365 | 2275 | 2200 | 2485 | 2320 | 82 | 350 | 500 | 1550 | 5 | 1 | 16321365 | 397 | -5.90 | -5.34 | 12 | 0.03 | -413.00 | -456.00 | 3205 | 20230227 | -24.02 | 1457 | 20231106 | 67.12 | 2840 | -14.26 | 20240205 | 1900 | 28.16 | 20240126 | 3205 | -24.02 | 20230227 | 1457 | 67.12 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240219 | 111025 | 57 | 100.00 | KONEX | N | N | N | N | N | 2435 | 85 | 2 | 3.62 | 11999165 | 4960 | 76.95 | 2415 | 2470 | 2355 | 2700 | 2000 | 2350 | 2419.19 | 0.00 | 0 | 0 | 2530 | 2440 | 2365 | 2275 | 2200 | 2485 | 2320 | 82 | 350 | 500 | 1550 | 5 | 1 | 16321365 | 397 | -5.90 | -5.34 | 12 | 0.03 | -413.00 | -456.00 | 3205 | 20230227 | -24.02 | 1457 | 20231106 | 67.12 | 2840 | -14.26 | 20240205 | 1900 | 28.16 | 20240126 | 3205 | -24.02 | 20230227 | 1457 | 67.12 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240219 | 101021 | 57 | 100.00 | KONEX | N | N | N | N | N | 2420 | 70 | 2 | 2.98 | 4321825 | 1771 | 27.47 | 2415 | 2470 | 2355 | 2700 | 2000 | 2350 | 2440.33 | 0.00 | 0 | 0 | 2530 | 2440 | 2365 | 2275 | 2200 | 2485 | 2320 | 82 | 350 | 500 | 1550 | 5 | 1 | 16321365 | 395 | -5.86 | -5.31 | 12 | 0.01 | -413.00 | -456.00 | 3205 | 20230227 | -24.49 | 1457 | 20231106 | 66.09 | 2840 | -14.79 | 20240205 | 1900 | 27.37 | 20240126 | 3205 | -24.49 | 20230227 | 1457 | 66.09 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240219 | 091023 | 57 | 100.00 | KONEX | N | N | N | N | N | 2415 | 65 | 2 | 2.77 | 2415 | 1 | 0.02 | 2415 | 2415 | 2415 | 2700 | 2000 | 2350 | 2415.00 | 0.00 | 0 | 0 | 2530 | 2440 | 2365 | 2275 | 2200 | 2485 | 2320 | 82 | 350 | 500 | 1550 | 5 | 1 | 16321365 | 394 | -5.85 | -5.30 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -24.65 | 1457 | 20231106 | 65.75 | 2840 | -14.96 | 20240205 | 1900 | 27.11 | 20240126 | 3205 | -24.65 | 20230227 | 1457 | 65.75 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240216 | 161013 | 57 | 100.00 | KONEX | N | N | N | N | N | 2350 | -30 | 5 | -1.26 | 15187380 | 6446 | 39.62 | 2290 | 2455 | 2290 | 2735 | 2025 | 2380 | 2356.09 | 0.00 | 0 | 0 | 2660 | 2520 | 2345 | 2205 | 2030 | 2432 | 2117 | 82 | 355 | 500 | 1570 | 5 | 1 | 16321365 | 384 | -5.69 | -5.15 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -26.68 | 1457 | 20231106 | 61.29 | 2840 | -17.25 | 20240205 | 1900 | 23.68 | 20240126 | 3205 | -26.68 | 20230227 | 1457 | 61.29 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240216 | 151022 | 57 | 100.00 | KONEX | N | N | N | N | N | 2380 | 0 | 3 | 0.00 | 14655470 | 6220 | 38.23 | 2290 | 2455 | 2290 | 2735 | 2025 | 2380 | 2356.18 | 0.00 | 0 | 0 | 2660 | 2520 | 2345 | 2205 | 2030 | 2432 | 2117 | 82 | 355 | 500 | 1570 | 5 | 1 | 16321365 | 388 | -5.76 | -5.22 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -25.74 | 1457 | 20231106 | 63.35 | 2840 | -16.20 | 20240205 | 1900 | 25.26 | 20240126 | 3205 | -25.74 | 20230227 | 1457 | 63.35 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240216 | 141026 | 57 | 100.00 | KONEX | N | N | N | N | N | 2430 | 50 | 2 | 2.10 | 12238760 | 5185 | 31.87 | 2290 | 2455 | 2290 | 2735 | 2025 | 2380 | 2360.42 | 0.00 | 0 | 0 | 2660 | 2520 | 2345 | 2205 | 2030 | 2432 | 2117 | 82 | 355 | 500 | 1570 | 5 | 1 | 16321365 | 397 | -5.88 | -5.33 | 12 | 0.03 | -413.00 | -456.00 | 3205 | 20230227 | -24.18 | 1457 | 20231106 | 66.78 | 2840 | -14.44 | 20240205 | 1900 | 27.89 | 20240126 | 3205 | -24.18 | 20230227 | 1457 | 66.78 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240216 | 131020 | 57 | 100.00 | KONEX | N | N | N | N | N | 2370 | -10 | 5 | -0.42 | 9904815 | 4211 | 25.88 | 2290 | 2455 | 2290 | 2735 | 2025 | 2380 | 2352.13 | 0.00 | 0 | 0 | 2660 | 2520 | 2345 | 2205 | 2030 | 2432 | 2117 | 82 | 355 | 500 | 1570 | 5 | 1 | 16321365 | 387 | -5.74 | -5.20 | 12 | 0.03 | -413.00 | -456.00 | 3205 | 20230227 | -26.05 | 1457 | 20231106 | 62.66 | 2840 | -16.55 | 20240205 | 1900 | 24.74 | 20240126 | 3205 | -26.05 | 20230227 | 1457 | 62.66 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240216 | 121024 | 57 | 100.00 | KONEX | N | N | N | N | N | 2370 | -10 | 5 | -0.42 | 7319010 | 3120 | 19.18 | 2290 | 2455 | 2290 | 2735 | 2025 | 2380 | 2345.84 | 0.00 | 0 | 0 | 2660 | 2520 | 2345 | 2205 | 2030 | 2432 | 2117 | 82 | 355 | 500 | 1570 | 5 | 1 | 16321365 | 387 | -5.74 | -5.20 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -26.05 | 1457 | 20231106 | 62.66 | 2840 | -16.55 | 20240205 | 1900 | 24.74 | 20240126 | 3205 | -26.05 | 20230227 | 1457 | 62.66 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240216 | 111030 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -5 | 5 | -0.21 | 5788050 | 2475 | 15.21 | 2290 | 2455 | 2290 | 2735 | 2025 | 2380 | 2338.61 | 0.00 | 0 | 0 | 2660 | 2520 | 2345 | 2205 | 2030 | 2432 | 2117 | 82 | 355 | 500 | 1570 | 5 | 1 | 16321365 | 388 | -5.75 | -5.21 | 12 | 0.02 | -413.00 | -456.00 | 3205 | 20230227 | -25.90 | 1457 | 20231106 | 63.01 | 2840 | -16.37 | 20240205 | 1900 | 25.00 | 20240126 | 3205 | -25.90 | 20230227 | 1457 | 63.01 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240216 | 091016 | 57 | 100.00 | KONEX | N | N | N | N | N | 2455 | 75 | 2 | 3.15 | 154855 | 66 | 0.41 | 2290 | 2455 | 2290 | 2735 | 2025 | 2380 | 2346.29 | 0.00 | 0 | 0 | 2660 | 2520 | 2345 | 2205 | 2030 | 2432 | 2117 | 82 | 355 | 500 | 1570 | 5 | 1 | 16321365 | 401 | -5.94 | -5.38 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -23.40 | 1457 | 20231106 | 68.50 | 2840 | -13.56 | 20240205 | 1900 | 29.21 | 20240126 | 3205 | -23.40 | 20230227 | 1457 | 68.50 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240215 | 161012 | 57 | 100.00 | KONEX | N | N | N | N | N | 2380 | -105 | 5 | -4.23 | 37702280 | 16271 | 83.62 | 2485 | 2485 | 2170 | 2855 | 2115 | 2485 | 2317.15 | 0.00 | 0 | 0 | 2695 | 2590 | 2495 | 2390 | 2295 | 2542 | 2342 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 388 | -5.76 | -5.22 | 12 | 0.10 | -413.00 | -456.00 | 3205 | 20230227 | -25.74 | 1457 | 20231106 | 63.35 | 2840 | -16.20 | 20240205 | 1900 | 25.26 | 20240126 | 3205 | -25.74 | 20230227 | 1457 | 63.35 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240215 | 151019 | 57 | 100.00 | KONEX | N | N | N | N | N | 2310 | -175 | 5 | -7.04 | 37200100 | 16060 | 82.54 | 2485 | 2485 | 2170 | 2855 | 2115 | 2485 | 2316.32 | 0.00 | 0 | 0 | 2695 | 2590 | 2495 | 2390 | 2295 | 2542 | 2342 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 377 | -5.59 | -5.07 | 12 | 0.10 | -413.00 | -456.00 | 3205 | 20230227 | -27.93 | 1457 | 20231106 | 58.54 | 2840 | -18.66 | 20240205 | 1900 | 21.58 | 20240126 | 3205 | -27.93 | 20230227 | 1457 | 58.54 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240215 | 141012 | 57 | 100.00 | KONEX | N | N | N | N | N | 2390 | -95 | 5 | -3.82 | 35828945 | 15470 | 79.50 | 2485 | 2485 | 2170 | 2855 | 2115 | 2485 | 2316.03 | 0.00 | 0 | 0 | 2695 | 2590 | 2495 | 2390 | 2295 | 2542 | 2342 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 390 | -5.79 | -5.24 | 12 | 0.09 | -413.00 | -456.00 | 3205 | 20230227 | -25.43 | 1457 | 20231106 | 64.04 | 2840 | -15.85 | 20240205 | 1900 | 25.79 | 20240126 | 3205 | -25.43 | 20230227 | 1457 | 64.04 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240215 | 130943 | 57 | 100.00 | KONEX | N | N | N | N | N | 2390 | -95 | 5 | -3.82 | 31684555 | 13685 | 70.33 | 2485 | 2485 | 2170 | 2855 | 2115 | 2485 | 2315.28 | 0.00 | 0 | 0 | 2695 | 2590 | 2495 | 2390 | 2295 | 2542 | 2342 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 390 | -5.79 | -5.24 | 12 | 0.08 | -413.00 | -456.00 | 3205 | 20230227 | -25.43 | 1457 | 20231106 | 64.04 | 2840 | -15.85 | 20240205 | 1900 | 25.79 | 20240126 | 3205 | -25.43 | 20230227 | 1457 | 64.04 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240215 | 121013 | 57 | 100.00 | KONEX | N | N | N | N | N | 2375 | -110 | 5 | -4.43 | 30669970 | 13260 | 68.15 | 2485 | 2485 | 2170 | 2855 | 2115 | 2485 | 2312.97 | 0.00 | 0 | 0 | 2695 | 2590 | 2495 | 2390 | 2295 | 2542 | 2342 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 388 | -5.75 | -5.21 | 12 | 0.08 | -413.00 | -456.00 | 3205 | 20230227 | -25.90 | 1457 | 20231106 | 63.01 | 2840 | -16.37 | 20240205 | 1900 | 25.00 | 20240126 | 3205 | -25.90 | 20230227 | 1457 | 63.01 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240215 | 111004 | 57 | 100.00 | KONEX | N | N | N | N | N | 2420 | -65 | 5 | -2.62 | 26574070 | 11516 | 59.18 | 2485 | 2485 | 2170 | 2855 | 2115 | 2485 | 2307.58 | 0.00 | 0 | 0 | 2695 | 2590 | 2495 | 2390 | 2295 | 2542 | 2342 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 395 | -5.86 | -5.31 | 12 | 0.07 | -413.00 | -456.00 | 3205 | 20230227 | -24.49 | 1457 | 20231106 | 66.09 | 2840 | -14.79 | 20240205 | 1900 | 27.37 | 20240126 | 3205 | -24.49 | 20230227 | 1457 | 66.09 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240215 | 091009 | 57 | 100.00 | KONEX | N | N | N | N | N | 2415 | -70 | 5 | -2.82 | 430725 | 176 | 0.90 | 2485 | 2485 | 2410 | 2855 | 2115 | 2485 | 2447.30 | 0.00 | 0 | 0 | 2695 | 2590 | 2495 | 2390 | 2295 | 2542 | 2342 | 82 | 370 | 500 | 1640 | 5 | 1 | 16321365 | 394 | -5.85 | -5.30 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -24.65 | 1457 | 20231106 | 65.75 | 2840 | -14.96 | 20240205 | 1900 | 27.11 | 20240126 | 3205 | -24.65 | 20230227 | 1457 | 65.75 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240214 | 161001 | 57 | 100.00 | KONEX | N | N | N | N | N | 2485 | -115 | 5 | -4.42 | 47753740 | 19458 | 131.79 | 2585 | 2600 | 2400 | 2990 | 2210 | 2600 | 2454.20 | 0.00 | 0 | 0 | 2663 | 2631 | 2598 | 2566 | 2533 | 2615 | 2550 | 82 | 390 | 500 | 1710 | 5 | 1 | 16321365 | 406 | -6.02 | -5.45 | 12 | 0.12 | -413.00 | -456.00 | 3205 | 20230227 | -22.46 | 1457 | 20231106 | 70.56 | 2840 | -12.50 | 20240205 | 1900 | 30.79 | 20240126 | 3205 | -22.46 | 20230227 | 1457 | 70.56 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240214 | 151003 | 57 | 100.00 | KONEX | N | N | N | N | N | 2500 | -100 | 5 | -3.85 | 38866840 | 15814 | 107.11 | 2585 | 2600 | 2400 | 2990 | 2210 | 2600 | 2457.75 | 0.00 | 0 | 0 | 2663 | 2631 | 2598 | 2566 | 2533 | 2615 | 2550 | 82 | 390 | 500 | 1710 | 5 | 1 | 16321365 | 408 | -6.05 | -5.48 | 12 | 0.10 | -413.00 | -456.00 | 3205 | 20230227 | -22.00 | 1457 | 20231106 | 71.59 | 2840 | -11.97 | 20240205 | 1900 | 31.58 | 20240126 | 3205 | -22.00 | 20230227 | 1457 | 71.59 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240214 | 140959 | 57 | 100.00 | KONEX | N | N | N | N | N | 2475 | -125 | 5 | -4.81 | 37090635 | 15087 | 102.19 | 2585 | 2600 | 2400 | 2990 | 2210 | 2600 | 2458.45 | 0.00 | 0 | 0 | 2663 | 2631 | 2598 | 2566 | 2533 | 2615 | 2550 | 82 | 390 | 500 | 1710 | 5 | 1 | 16321365 | 404 | -5.99 | -5.43 | 12 | 0.09 | -413.00 | -456.00 | 3205 | 20230227 | -22.78 | 1457 | 20231106 | 69.87 | 2840 | -12.85 | 20240205 | 1900 | 30.26 | 20240126 | 3205 | -22.78 | 20230227 | 1457 | 69.87 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240214 | 131002 | 57 | 100.00 | KONEX | N | N | N | N | N | 2510 | -90 | 5 | -3.46 | 36420775 | 14819 | 100.37 | 2585 | 2600 | 2400 | 2990 | 2210 | 2600 | 2457.71 | 0.00 | 0 | 0 | 2663 | 2631 | 2598 | 2566 | 2533 | 2615 | 2550 | 82 | 390 | 500 | 1710 | 5 | 1 | 16321365 | 410 | -6.08 | -5.50 | 12 | 0.09 | -413.00 | -456.00 | 3205 | 20230227 | -21.68 | 1457 | 20231106 | 72.27 | 2840 | -11.62 | 20240205 | 1900 | 32.11 | 20240126 | 3205 | -21.68 | 20230227 | 1457 | 72.27 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240214 | 120952 | 57 | 100.00 | KONEX | N | N | N | N | N | 2420 | -180 | 5 | -6.92 | 32917120 | 13408 | 90.82 | 2585 | 2600 | 2400 | 2990 | 2210 | 2600 | 2455.04 | 0.00 | 0 | 0 | 2663 | 2631 | 2598 | 2566 | 2533 | 2615 | 2550 | 82 | 390 | 500 | 1710 | 5 | 1 | 16321365 | 395 | -5.86 | -5.31 | 12 | 0.08 | -413.00 | -456.00 | 3205 | 20230227 | -24.49 | 1457 | 20231106 | 66.09 | 2840 | -14.79 | 20240205 | 1900 | 27.37 | 20240126 | 3205 | -24.49 | 20230227 | 1457 | 66.09 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240214 | 111000 | 57 | 100.00 | KONEX | N | N | N | N | N | 2545 | -55 | 5 | -2.12 | 21859330 | 8850 | 59.94 | 2585 | 2600 | 2400 | 2990 | 2210 | 2600 | 2469.98 | 0.00 | 0 | 0 | 2663 | 2631 | 2598 | 2566 | 2533 | 2615 | 2550 | 82 | 390 | 500 | 1710 | 5 | 1 | 16321365 | 415 | -6.16 | -5.58 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -20.59 | 1457 | 20231106 | 74.67 | 2840 | -10.39 | 20240205 | 1900 | 33.95 | 20240126 | 3205 | -20.59 | 20230227 | 1457 | 74.67 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240214 | 090951 | 57 | 100.00 | KONEX | N | N | N | N | N | 2595 | -5 | 5 | -0.19 | 324545 | 126 | 0.85 | 2585 | 2600 | 2560 | 2990 | 2210 | 2600 | 2575.75 | 0.00 | 0 | 0 | 2663 | 2631 | 2598 | 2566 | 2533 | 2615 | 2550 | 82 | 390 | 500 | 1710 | 5 | 1 | 16321365 | 424 | -6.28 | -5.69 | 12 | 0.00 | -413.00 | -456.00 | 3205 | 20230227 | -19.03 | 1457 | 20231106 | 78.11 | 2840 | -8.63 | 20240205 | 1900 | 36.58 | 20240126 | 3205 | -19.03 | 20230227 | 1457 | 78.11 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240213 | 160949 | 57 | 100.00 | KONEX | N | N | N | N | N | 2600 | -25 | 5 | -0.95 | 38131560 | 14764 | 128.05 | 2625 | 2630 | 2565 | 3015 | 2235 | 2625 | 2582.72 | 0.00 | 0 | 0 | 2745 | 2685 | 2625 | 2565 | 2505 | 2655 | 2535 | 82 | 390 | 500 | 1730 | 5 | 1 | 16321365 | 424 | -6.30 | -5.70 | 12 | 0.09 | -413.00 | -456.00 | 3205 | 20230227 | -18.88 | 1457 | 20231106 | 78.45 | 2840 | -8.45 | 20240205 | 1900 | 36.84 | 20240126 | 3205 | -18.88 | 20230227 | 1457 | 78.45 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240213 | 150949 | 57 | 100.00 | KONEX | N | N | N | N | N | 2595 | -30 | 5 | -1.14 | 35149360 | 13617 | 118.10 | 2625 | 2630 | 2565 | 3015 | 2235 | 2625 | 2581.29 | 0.00 | 0 | 0 | 2745 | 2685 | 2625 | 2565 | 2505 | 2655 | 2535 | 82 | 390 | 500 | 1730 | 5 | 1 | 16321365 | 424 | -6.28 | -5.69 | 12 | 0.08 | -413.00 | -456.00 | 3205 | 20230227 | -19.03 | 1457 | 20231106 | 78.11 | 2840 | -8.63 | 20240205 | 1900 | 36.58 | 20240126 | 3205 | -19.03 | 20230227 | 1457 | 78.11 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240213 | 140957 | 57 | 100.00 | KONEX | N | N | N | N | N | 2570 | -55 | 5 | -2.10 | 33868345 | 13122 | 113.81 | 2625 | 2630 | 2565 | 3015 | 2235 | 2625 | 2581.04 | 0.00 | 0 | 0 | 2745 | 2685 | 2625 | 2565 | 2505 | 2655 | 2535 | 82 | 390 | 500 | 1730 | 5 | 1 | 16321365 | 419 | -6.22 | -5.64 | 12 | 0.08 | -413.00 | -456.00 | 3205 | 20230227 | -19.81 | 1457 | 20231106 | 76.39 | 2840 | -9.51 | 20240205 | 1900 | 35.26 | 20240126 | 3205 | -19.81 | 20230227 | 1457 | 76.39 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240213 | 130945 | 57 | 100.00 | KONEX | N | N | N | N | N | 2565 | -60 | 5 | -2.29 | 26388595 | 10212 | 88.57 | 2625 | 2630 | 2565 | 3015 | 2235 | 2625 | 2584.08 | 0.00 | 0 | 0 | 2745 | 2685 | 2625 | 2565 | 2505 | 2655 | 2535 | 82 | 390 | 500 | 1730 | 5 | 1 | 16321365 | 419 | -6.21 | -5.62 | 12 | 0.06 | -413.00 | -456.00 | 3205 | 20230227 | -19.97 | 1457 | 20231106 | 76.05 | 2840 | -9.68 | 20240205 | 1900 | 35.00 | 20240126 | 3205 | -19.97 | 20230227 | 1457 | 76.05 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240213 | 120955 | 57 | 100.00 | KONEX | N | N | N | N | N | 2575 | -50 | 5 | -1.90 | 24721585 | 9564 | 82.95 | 2625 | 2630 | 2575 | 3015 | 2235 | 2625 | 2584.86 | 0.00 | 0 | 0 | 2745 | 2685 | 2625 | 2565 | 2505 | 2655 | 2535 | 82 | 390 | 500 | 1730 | 5 | 1 | 16321365 | 420 | -6.23 | -5.65 | 12 | 0.06 | -413.00 | -456.00 | 3205 | 20230227 | -19.66 | 1457 | 20231106 | 76.73 | 2840 | -9.33 | 20240205 | 1900 | 35.53 | 20240126 | 3205 | -19.66 | 20230227 | 1457 | 76.73 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240213 | 111020 | 57 | 100.00 | KONEX | N | N | N | N | N | 2605 | -20 | 5 | -0.76 | 20814535 | 8047 | 69.79 | 2625 | 2630 | 2575 | 3015 | 2235 | 2625 | 2586.62 | 0.00 | 0 | 0 | 2745 | 2685 | 2625 | 2565 | 2505 | 2655 | 2535 | 82 | 390 | 500 | 1730 | 5 | 1 | 16321365 | 425 | -6.31 | -5.71 | 12 | 0.05 | -413.00 | -456.00 | 3205 | 20230227 | -18.72 | 1457 | 20231106 | 78.79 | 2840 | -8.27 | 20240205 | 1900 | 37.11 | 20240126 | 3205 | -18.72 | 20230227 | 1457 | 78.79 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240213 | 100841 | 57 | 100.00 | KONEX | N | N | N | N | N | 2580 | -45 | 5 | -1.71 | 15152550 | 5854 | 50.77 | 2625 | 2630 | 2580 | 3015 | 2235 | 2625 | 2588.41 | 0.00 | 0 | 0 | 2745 | 2685 | 2625 | 2565 | 2505 | 2655 | 2535 | 82 | 390 | 500 | 1730 | 5 | 1 | 16321365 | 421 | -6.25 | -5.66 | 12 | 0.04 | -413.00 | -456.00 | 3205 | 20230227 | -19.50 | 1457 | 20231106 | 77.08 | 2840 | -9.15 | 20240205 | 1900 | 35.79 | 20240126 | 3205 | -19.50 | 20230227 | 1457 | 77.08 | 20231106 | 0.00 | N | 343090 | 500 | 81 억 | 0 | N | N | 0 | N | 00 | N |