59 KiB
59 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 | 20240329 | 161001 | 57 | 100.00 | KONEX | N | N | N | N | N | 560 | 22 | 2 | 4.09 | 263224 | 441 | 11025.00 | 599 | 599 | 560 | 618 | 458 | 538 | 596.88 | 0.00 | 0 | 0 | 576 | 557 | 521 | 502 | 466 | 566 | 511 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 83 | -24.35 | 3.84 | 12 | 0.00 | -23.00 | 146.00 | 735 | 20240304 | -23.81 | 335 | 20230919 | 67.16 | 735 | -23.81 | 20240304 | 436 | 28.44 | 20240312 | 735 | -23.81 | 20240304 | 335 | 67.16 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240329 | 151003 | 57 | 100.00 | KONEX | N | N | N | N | N | 560 | 22 | 2 | 4.09 | 263224 | 441 | 11025.00 | 599 | 599 | 560 | 618 | 458 | 538 | 596.88 | 0.00 | 0 | 0 | 576 | 557 | 521 | 502 | 466 | 566 | 511 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 83 | -24.35 | 3.84 | 12 | 0.00 | -23.00 | 146.00 | 735 | 20240304 | -23.81 | 335 | 20230919 | 67.16 | 735 | -23.81 | 20240304 | 436 | 28.44 | 20240312 | 735 | -23.81 | 20240304 | 335 | 67.16 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240329 | 140959 | 57 | 100.00 | KONEX | N | N | N | N | N | 560 | 22 | 2 | 4.09 | 263224 | 441 | 11025.00 | 599 | 599 | 560 | 618 | 458 | 538 | 596.88 | 0.00 | 0 | 0 | 576 | 557 | 521 | 502 | 466 | 566 | 511 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 83 | -24.35 | 3.84 | 12 | 0.00 | -23.00 | 146.00 | 735 | 20240304 | -23.81 | 335 | 20230919 | 67.16 | 735 | -23.81 | 20240304 | 436 | 28.44 | 20240312 | 735 | -23.81 | 20240304 | 335 | 67.16 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240329 | 130944 | 57 | 100.00 | KONEX | N | N | N | N | N | 560 | 22 | 2 | 4.09 | 263224 | 441 | 11025.00 | 599 | 599 | 560 | 618 | 458 | 538 | 596.88 | 0.00 | 0 | 0 | 576 | 557 | 521 | 502 | 466 | 566 | 511 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 83 | -24.35 | 3.84 | 12 | 0.00 | -23.00 | 146.00 | 735 | 20240304 | -23.81 | 335 | 20230919 | 67.16 | 735 | -23.81 | 20240304 | 436 | 28.44 | 20240312 | 735 | -23.81 | 20240304 | 335 | 67.16 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240329 | 120954 | 57 | 100.00 | KONEX | N | N | N | N | N | 564 | 26 | 2 | 4.83 | 262664 | 440 | 11000.00 | 599 | 599 | 564 | 618 | 458 | 538 | 596.96 | 0.00 | 0 | 0 | 576 | 557 | 521 | 502 | 466 | 566 | 511 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 83 | -24.52 | 3.86 | 12 | 0.00 | -23.00 | 146.00 | 735 | 20240304 | -23.27 | 335 | 20230919 | 68.36 | 735 | -23.27 | 20240304 | 436 | 29.36 | 20240312 | 735 | -23.27 | 20240304 | 335 | 68.36 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240329 | 110943 | 57 | 100.00 | KONEX | N | N | N | N | N | 564 | 26 | 2 | 4.83 | 262664 | 440 | 11000.00 | 599 | 599 | 564 | 618 | 458 | 538 | 596.96 | 0.00 | 0 | 0 | 576 | 557 | 521 | 502 | 466 | 566 | 511 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 83 | -24.52 | 3.86 | 12 | 0.00 | -23.00 | 146.00 | 735 | 20240304 | -23.27 | 335 | 20230919 | 68.36 | 735 | -23.27 | 20240304 | 436 | 29.36 | 20240312 | 735 | -23.27 | 20240304 | 335 | 68.36 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240329 | 100943 | 57 | 100.00 | KONEX | N | N | N | N | N | 580 | 42 | 2 | 7.81 | 252512 | 422 | 10550.00 | 599 | 599 | 580 | 618 | 458 | 538 | 598.37 | 0.00 | 0 | 0 | 576 | 557 | 521 | 502 | 466 | 566 | 511 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 86 | -25.22 | 3.97 | 12 | 0.00 | -23.00 | 146.00 | 735 | 20240304 | -21.09 | 335 | 20230919 | 73.13 | 735 | -21.09 | 20240304 | 436 | 33.03 | 20240312 | 735 | -21.09 | 20240304 | 335 | 73.13 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240329 | 090943 | 57 | 100.00 | KONEX | N | N | N | N | N | 599 | 61 | 2 | 11.34 | 244392 | 408 | 10200.00 | 599 | 599 | 599 | 618 | 458 | 538 | 599.00 | 0.00 | 0 | 0 | 576 | 557 | 521 | 502 | 466 | 566 | 511 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 88 | -26.04 | 4.10 | 12 | 0.00 | -23.00 | 146.00 | 735 | 20240304 | -18.50 | 335 | 20230919 | 78.81 | 735 | -18.50 | 20240304 | 436 | 37.39 | 20240312 | 735 | -18.50 | 20240304 | 335 | 78.81 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240328 | 160949 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | -12 | 5 | -2.18 | 2101 | 4 | 0.26 | 485 | 540 | 485 | 632 | 468 | 550 | 525.25 | 0.00 | 0 | 0 | 573 | 561 | 538 | 526 | 503 | 567 | 532 | 15 | 82 | 100 | 330 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 436 | 23.39 | 20240312 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240328 | 150950 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | -12 | 5 | -2.18 | 2101 | 4 | 0.26 | 485 | 540 | 485 | 632 | 468 | 550 | 525.25 | 0.00 | 0 | 0 | 573 | 561 | 538 | 526 | 503 | 567 | 532 | 15 | 82 | 100 | 330 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 436 | 23.39 | 20240312 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240328 | 140938 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | -12 | 5 | -2.18 | 2101 | 4 | 0.26 | 485 | 540 | 485 | 632 | 468 | 550 | 525.25 | 0.00 | 0 | 0 | 573 | 561 | 538 | 526 | 503 | 567 | 532 | 15 | 82 | 100 | 330 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 436 | 23.39 | 20240312 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240328 | 130938 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | -12 | 5 | -2.18 | 2101 | 4 | 0.26 | 485 | 540 | 485 | 632 | 468 | 550 | 525.25 | 0.00 | 0 | 0 | 573 | 561 | 538 | 526 | 503 | 567 | 532 | 15 | 82 | 100 | 330 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 436 | 23.39 | 20240312 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240328 | 120942 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | -12 | 5 | -2.18 | 2101 | 4 | 0.26 | 485 | 540 | 485 | 632 | 468 | 550 | 525.25 | 0.00 | 0 | 0 | 573 | 561 | 538 | 526 | 503 | 567 | 532 | 15 | 82 | 100 | 330 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 436 | 23.39 | 20240312 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240328 | 110945 | 57 | 100.00 | KONEX | N | N | N | N | N | 540 | -10 | 5 | -1.82 | 1025 | 2 | 0.13 | 485 | 540 | 485 | 632 | 468 | 550 | 512.50 | 0.00 | 0 | 0 | 573 | 561 | 538 | 526 | 503 | 567 | 532 | 15 | 82 | 100 | 330 | 1 | 1 | 14764898 | 80 | -6.84 | -17.42 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.53 | 335 | 20230919 | 61.19 | 735 | -26.53 | 20240304 | 436 | 23.85 | 20240312 | 735 | -26.53 | 20240304 | 335 | 61.19 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240328 | 100959 | 57 | 100.00 | KONEX | N | N | N | N | N | 540 | -10 | 5 | -1.82 | 1025 | 2 | 0.13 | 485 | 540 | 485 | 632 | 468 | 550 | 512.50 | 0.00 | 0 | 0 | 573 | 561 | 538 | 526 | 503 | 567 | 532 | 15 | 82 | 100 | 330 | 1 | 1 | 14764898 | 80 | -6.84 | -17.42 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.53 | 335 | 20230919 | 61.19 | 735 | -26.53 | 20240304 | 436 | 23.85 | 20240312 | 735 | -26.53 | 20240304 | 335 | 61.19 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240328 | 090958 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 632 | 468 | 550 | 0.00 | 0.00 | 0 | 0 | 573 | 561 | 538 | 526 | 503 | 567 | 532 | 15 | 82 | 100 | 330 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240327 | 160953 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | 6 | 2 | 1.10 | 811744 | 1563 | 409.16 | 544 | 550 | 515 | 625 | 463 | 544 | 519.35 | 0.00 | 0 | 0 | 611 | 577 | 546 | 512 | 481 | 594 | 529 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240327 | 150955 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | 6 | 2 | 1.10 | 811744 | 1563 | 409.16 | 544 | 550 | 515 | 625 | 463 | 544 | 519.35 | 0.00 | 0 | 0 | 611 | 577 | 546 | 512 | 481 | 594 | 529 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240327 | 140955 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | 6 | 2 | 1.10 | 811744 | 1563 | 409.16 | 544 | 550 | 515 | 625 | 463 | 544 | 519.35 | 0.00 | 0 | 0 | 611 | 577 | 546 | 512 | 481 | 594 | 529 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240327 | 130952 | 57 | 100.00 | KONEX | N | N | N | N | N | 515 | -29 | 5 | -5.33 | 98064 | 181 | 47.38 | 544 | 550 | 515 | 625 | 463 | 544 | 541.79 | 0.00 | 0 | 0 | 611 | 577 | 546 | 512 | 481 | 594 | 529 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 76 | -6.52 | -16.61 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -29.93 | 335 | 20230919 | 53.73 | 735 | -29.93 | 20240304 | 436 | 18.12 | 20240312 | 735 | -29.93 | 20240304 | 335 | 53.73 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240327 | 120952 | 57 | 100.00 | KONEX | N | N | N | N | N | 515 | -29 | 5 | -5.33 | 97549 | 180 | 47.12 | 544 | 550 | 515 | 625 | 463 | 544 | 541.94 | 0.00 | 0 | 0 | 611 | 577 | 546 | 512 | 481 | 594 | 529 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 76 | -6.52 | -16.61 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -29.93 | 335 | 20230919 | 53.73 | 735 | -29.93 | 20240304 | 436 | 18.12 | 20240312 | 735 | -29.93 | 20240304 | 335 | 53.73 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240327 | 110953 | 57 | 100.00 | KONEX | N | N | N | N | N | 518 | -26 | 5 | -4.78 | 94974 | 175 | 45.81 | 544 | 550 | 518 | 625 | 463 | 544 | 542.71 | 0.00 | 0 | 0 | 611 | 577 | 546 | 512 | 481 | 594 | 529 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 76 | -6.56 | -16.71 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -29.52 | 335 | 20230919 | 54.63 | 735 | -29.52 | 20240304 | 436 | 18.81 | 20240312 | 735 | -29.52 | 20240304 | 335 | 54.63 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240327 | 100949 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | 6 | 2 | 1.10 | 86674 | 159 | 41.62 | 544 | 550 | 544 | 625 | 463 | 544 | 545.12 | 0.00 | 0 | 0 | 611 | 577 | 546 | 512 | 481 | 594 | 529 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240327 | 090955 | 57 | 100.00 | KONEX | N | N | N | N | N | 544 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 625 | 463 | 544 | 0.00 | 0.00 | 0 | 0 | 611 | 577 | 546 | 512 | 481 | 594 | 529 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 436 | 24.77 | 20240312 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240326 | 160847 | 57 | 100.00 | KONEX | N | N | N | N | N | 544 | 15 | 2 | 2.84 | 199992 | 382 | 6.62 | 530 | 580 | 515 | 608 | 450 | 529 | 523.54 | 0.00 | 0 | 0 | 616 | 572 | 536 | 492 | 456 | 594 | 514 | 15 | 79 | 100 | 310 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 436 | 24.77 | 20240312 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240326 | 150941 | 57 | 100.00 | KONEX | N | N | N | N | N | 544 | 15 | 2 | 2.84 | 199992 | 382 | 6.62 | 530 | 580 | 515 | 608 | 450 | 529 | 523.54 | 0.00 | 0 | 0 | 616 | 572 | 536 | 492 | 456 | 594 | 514 | 15 | 79 | 100 | 310 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 436 | 24.77 | 20240312 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240326 | 140939 | 57 | 100.00 | KONEX | N | N | N | N | N | 548 | 19 | 2 | 3.59 | 44948 | 81 | 1.40 | 530 | 580 | 530 | 608 | 450 | 529 | 554.91 | 0.00 | 0 | 0 | 616 | 572 | 536 | 492 | 456 | 594 | 514 | 15 | 79 | 100 | 310 | 1 | 1 | 14764898 | 81 | -6.94 | -17.68 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.44 | 335 | 20230919 | 63.58 | 735 | -25.44 | 20240304 | 436 | 25.69 | 20240312 | 735 | -25.44 | 20240304 | 335 | 63.58 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240326 | 130934 | 57 | 100.00 | KONEX | N | N | N | N | N | 548 | 19 | 2 | 3.59 | 44948 | 81 | 1.40 | 530 | 580 | 530 | 608 | 450 | 529 | 554.91 | 0.00 | 0 | 0 | 616 | 572 | 536 | 492 | 456 | 594 | 514 | 15 | 79 | 100 | 310 | 1 | 1 | 14764898 | 81 | -6.94 | -17.68 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.44 | 335 | 20230919 | 63.58 | 735 | -25.44 | 20240304 | 436 | 25.69 | 20240312 | 735 | -25.44 | 20240304 | 335 | 63.58 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240326 | 120934 | 57 | 100.00 | KONEX | N | N | N | N | N | 548 | 19 | 2 | 3.59 | 44948 | 81 | 1.40 | 530 | 580 | 530 | 608 | 450 | 529 | 554.91 | 0.00 | 0 | 0 | 616 | 572 | 536 | 492 | 456 | 594 | 514 | 15 | 79 | 100 | 310 | 1 | 1 | 14764898 | 81 | -6.94 | -17.68 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.44 | 335 | 20230919 | 63.58 | 735 | -25.44 | 20240304 | 436 | 25.69 | 20240312 | 735 | -25.44 | 20240304 | 335 | 63.58 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240326 | 110931 | 57 | 100.00 | KONEX | N | N | N | N | N | 548 | 19 | 2 | 3.59 | 44948 | 81 | 1.40 | 530 | 580 | 530 | 608 | 450 | 529 | 554.91 | 0.00 | 0 | 0 | 616 | 572 | 536 | 492 | 456 | 594 | 514 | 15 | 79 | 100 | 310 | 1 | 1 | 14764898 | 81 | -6.94 | -17.68 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.44 | 335 | 20230919 | 63.58 | 735 | -25.44 | 20240304 | 436 | 25.69 | 20240312 | 735 | -25.44 | 20240304 | 335 | 63.58 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240326 | 100943 | 57 | 100.00 | KONEX | N | N | N | N | N | 548 | 19 | 2 | 3.59 | 44948 | 81 | 1.40 | 530 | 580 | 530 | 608 | 450 | 529 | 554.91 | 0.00 | 0 | 0 | 616 | 572 | 536 | 492 | 456 | 594 | 514 | 15 | 79 | 100 | 310 | 1 | 1 | 14764898 | 81 | -6.94 | -17.68 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.44 | 335 | 20230919 | 63.58 | 735 | -25.44 | 20240304 | 436 | 25.69 | 20240312 | 735 | -25.44 | 20240304 | 335 | 63.58 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240326 | 090941 | 57 | 100.00 | KONEX | N | N | N | N | N | 580 | 51 | 2 | 9.64 | 44400 | 80 | 1.39 | 530 | 580 | 530 | 608 | 450 | 529 | 555.00 | 0.00 | 0 | 0 | 616 | 572 | 536 | 492 | 456 | 594 | 514 | 15 | 79 | 100 | 310 | 1 | 1 | 14764898 | 86 | -7.34 | -18.71 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -21.09 | 335 | 20230919 | 73.13 | 735 | -21.09 | 20240304 | 436 | 33.03 | 20240312 | 735 | -21.09 | 20240304 | 335 | 73.13 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240325 | 161014 | 57 | 100.00 | KONEX | N | N | N | N | N | 529 | -18 | 5 | -3.29 | 2941866 | 5769 | 6.24 | 518 | 580 | 500 | 629 | 465 | 547 | 509.94 | 0.00 | 0 | 0 | 619 | 583 | 514 | 478 | 409 | 601 | 496 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 78 | -6.70 | -17.06 | 12 | 0.04 | -79.00 | -31.00 | 735 | 20240304 | -28.03 | 335 | 20230919 | 57.91 | 735 | -28.03 | 20240304 | 436 | 21.33 | 20240312 | 735 | -28.03 | 20240304 | 335 | 57.91 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240325 | 151015 | 57 | 100.00 | KONEX | N | N | N | N | N | 529 | -18 | 5 | -3.29 | 2941866 | 5769 | 6.24 | 518 | 580 | 500 | 629 | 465 | 547 | 509.94 | 0.00 | 0 | 0 | 619 | 583 | 514 | 478 | 409 | 601 | 496 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 78 | -6.70 | -17.06 | 12 | 0.04 | -79.00 | -31.00 | 735 | 20240304 | -28.03 | 335 | 20230919 | 57.91 | 735 | -28.03 | 20240304 | 436 | 21.33 | 20240312 | 735 | -28.03 | 20240304 | 335 | 57.91 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240325 | 141014 | 57 | 100.00 | KONEX | N | N | N | N | N | 500 | -47 | 5 | -8.59 | 1250318 | 2386 | 2.58 | 518 | 580 | 500 | 629 | 465 | 547 | 524.02 | 0.00 | 0 | 0 | 619 | 583 | 514 | 478 | 409 | 601 | 496 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 74 | -6.33 | -16.13 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -31.97 | 335 | 20230919 | 49.25 | 735 | -31.97 | 20240304 | 436 | 14.68 | 20240312 | 735 | -31.97 | 20240304 | 335 | 49.25 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240325 | 131014 | 57 | 100.00 | KONEX | N | N | N | N | N | 500 | -47 | 5 | -8.59 | 1250318 | 2386 | 2.58 | 518 | 580 | 500 | 629 | 465 | 547 | 524.02 | 0.00 | 0 | 0 | 619 | 583 | 514 | 478 | 409 | 601 | 496 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 74 | -6.33 | -16.13 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -31.97 | 335 | 20230919 | 49.25 | 735 | -31.97 | 20240304 | 436 | 14.68 | 20240312 | 735 | -31.97 | 20240304 | 335 | 49.25 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240325 | 121017 | 57 | 100.00 | KONEX | N | N | N | N | N | 580 | 33 | 2 | 6.03 | 1247818 | 2381 | 2.58 | 518 | 580 | 518 | 629 | 465 | 547 | 524.07 | 0.00 | 0 | 0 | 619 | 583 | 514 | 478 | 409 | 601 | 496 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 86 | -7.34 | -18.71 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -21.09 | 335 | 20230919 | 73.13 | 735 | -21.09 | 20240304 | 436 | 33.03 | 20240312 | 735 | -21.09 | 20240304 | 335 | 73.13 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240325 | 111015 | 57 | 100.00 | KONEX | N | N | N | N | N | 580 | 33 | 2 | 6.03 | 1247818 | 2381 | 2.58 | 518 | 580 | 518 | 629 | 465 | 547 | 524.07 | 0.00 | 0 | 0 | 619 | 583 | 514 | 478 | 409 | 601 | 496 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 86 | -7.34 | -18.71 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -21.09 | 335 | 20230919 | 73.13 | 735 | -21.09 | 20240304 | 436 | 33.03 | 20240312 | 735 | -21.09 | 20240304 | 335 | 73.13 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240325 | 101015 | 57 | 100.00 | KONEX | N | N | N | N | N | 580 | 33 | 2 | 6.03 | 1247818 | 2381 | 2.58 | 518 | 580 | 518 | 629 | 465 | 547 | 524.07 | 0.00 | 0 | 0 | 619 | 583 | 514 | 478 | 409 | 601 | 496 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 86 | -7.34 | -18.71 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -21.09 | 335 | 20230919 | 73.13 | 735 | -21.09 | 20240304 | 436 | 33.03 | 20240312 | 735 | -21.09 | 20240304 | 335 | 73.13 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240325 | 091018 | 57 | 100.00 | KONEX | N | N | N | N | N | 518 | -29 | 5 | -5.30 | 518 | 1 | 0.00 | 518 | 518 | 518 | 629 | 465 | 547 | 518.00 | 0.00 | 0 | 0 | 619 | 583 | 514 | 478 | 409 | 601 | 496 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 76 | -6.56 | -16.71 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -29.52 | 335 | 20230919 | 54.63 | 735 | -29.52 | 20240304 | 436 | 18.81 | 20240312 | 735 | -29.52 | 20240304 | 335 | 54.63 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240322 | 161017 | 57 | 100.00 | KONEX | N | N | N | N | N | 547 | 28 | 2 | 5.39 | 45967008 | 92403 | 1567.48 | 519 | 550 | 445 | 596 | 442 | 519 | 497.46 | 0.00 | 0 | 0 | 593 | 555 | 500 | 462 | 407 | 528 | 435 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 81 | -6.92 | -17.65 | 12 | 0.63 | -79.00 | -31.00 | 735 | 20240304 | -25.58 | 335 | 20230919 | 63.28 | 735 | -25.58 | 20240304 | 436 | 25.46 | 20240312 | 735 | -25.58 | 20240304 | 335 | 63.28 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240322 | 151019 | 57 | 100.00 | KONEX | N | N | N | N | N | 547 | 28 | 2 | 5.39 | 45967008 | 92403 | 1567.48 | 519 | 550 | 445 | 596 | 442 | 519 | 497.46 | 0.00 | 0 | 0 | 593 | 555 | 500 | 462 | 407 | 528 | 435 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 81 | -6.92 | -17.65 | 12 | 0.63 | -79.00 | -31.00 | 735 | 20240304 | -25.58 | 335 | 20230919 | 63.28 | 735 | -25.58 | 20240304 | 436 | 25.46 | 20240312 | 735 | -25.58 | 20240304 | 335 | 63.28 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240322 | 141006 | 57 | 100.00 | KONEX | N | N | N | N | N | 547 | 28 | 2 | 5.39 | 45967008 | 92403 | 1567.48 | 519 | 550 | 445 | 596 | 442 | 519 | 497.46 | 0.00 | 0 | 0 | 593 | 555 | 500 | 462 | 407 | 528 | 435 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 81 | -6.92 | -17.65 | 12 | 0.63 | -79.00 | -31.00 | 735 | 20240304 | -25.58 | 335 | 20230919 | 63.28 | 735 | -25.58 | 20240304 | 436 | 25.46 | 20240312 | 735 | -25.58 | 20240304 | 335 | 63.28 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240322 | 131012 | 57 | 100.00 | KONEX | N | N | N | N | N | 468 | -51 | 5 | -9.83 | 39162986 | 78431 | 1330.47 | 519 | 550 | 445 | 596 | 442 | 519 | 499.33 | 0.00 | 0 | 0 | 593 | 555 | 500 | 462 | 407 | 528 | 435 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 69 | -5.92 | -15.10 | 12 | 0.53 | -79.00 | -31.00 | 735 | 20240304 | -36.33 | 335 | 20230919 | 39.70 | 735 | -36.33 | 20240304 | 436 | 7.34 | 20240312 | 735 | -36.33 | 20240304 | 335 | 39.70 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240322 | 121008 | 57 | 100.00 | KONEX | N | N | N | N | N | 472 | -47 | 5 | -9.06 | 38116923 | 76201 | 1292.64 | 519 | 550 | 445 | 596 | 442 | 519 | 500.22 | 0.00 | 0 | 0 | 593 | 555 | 500 | 462 | 407 | 528 | 435 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 70 | -5.97 | -15.23 | 12 | 0.52 | -79.00 | -31.00 | 735 | 20240304 | -35.78 | 335 | 20230919 | 40.90 | 735 | -35.78 | 20240304 | 436 | 8.26 | 20240312 | 735 | -35.78 | 20240304 | 335 | 40.90 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240322 | 111017 | 57 | 100.00 | KONEX | N | N | N | N | N | 515 | -4 | 5 | -0.77 | 31090635 | 60945 | 1033.84 | 519 | 550 | 480 | 596 | 442 | 519 | 510.14 | 0.00 | 0 | 0 | 593 | 555 | 500 | 462 | 407 | 528 | 435 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 76 | -6.52 | -16.61 | 12 | 0.41 | -79.00 | -31.00 | 735 | 20240304 | -29.93 | 335 | 20230919 | 53.73 | 735 | -29.93 | 20240304 | 436 | 18.12 | 20240312 | 735 | -29.93 | 20240304 | 335 | 53.73 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240322 | 101007 | 57 | 100.00 | KONEX | N | N | N | N | N | 510 | -9 | 5 | -1.73 | 19455090 | 37542 | 636.84 | 519 | 550 | 480 | 596 | 442 | 519 | 518.22 | 0.00 | 0 | 0 | 593 | 555 | 500 | 462 | 407 | 528 | 435 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 75 | -6.46 | -16.45 | 12 | 0.25 | -79.00 | -31.00 | 735 | 20240304 | -30.61 | 335 | 20230919 | 52.24 | 735 | -30.61 | 20240304 | 436 | 16.97 | 20240312 | 735 | -30.61 | 20240304 | 335 | 52.24 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240322 | 091007 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | 31 | 2 | 5.97 | 1069 | 2 | 0.03 | 519 | 550 | 519 | 596 | 442 | 519 | 534.50 | 0.00 | 0 | 0 | 593 | 555 | 500 | 462 | 407 | 528 | 435 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240321 | 161012 | 57 | 100.00 | KONEX | N | N | N | N | N | 519 | 14 | 2 | 2.77 | 2992434 | 5895 | 186.55 | 538 | 538 | 445 | 580 | 430 | 505 | 507.62 | 0.00 | 0 | 0 | 557 | 531 | 504 | 478 | 451 | 544 | 491 | 15 | 75 | 100 | 300 | 1 | 1 | 14764898 | 77 | -6.57 | -16.74 | 12 | 0.04 | -79.00 | -31.00 | 735 | 20240304 | -29.39 | 335 | 20230919 | 54.93 | 735 | -29.39 | 20240304 | 436 | 19.04 | 20240312 | 735 | -29.39 | 20240304 | 335 | 54.93 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240321 | 151008 | 57 | 100.00 | KONEX | N | N | N | N | N | 520 | 15 | 2 | 2.97 | 2986246 | 5883 | 186.17 | 538 | 538 | 445 | 580 | 430 | 505 | 507.61 | 0.00 | 0 | 0 | 557 | 531 | 504 | 478 | 451 | 544 | 491 | 15 | 75 | 100 | 300 | 1 | 1 | 14764898 | 77 | -6.58 | -16.77 | 12 | 0.04 | -79.00 | -31.00 | 735 | 20240304 | -29.25 | 335 | 20230919 | 55.22 | 735 | -29.25 | 20240304 | 436 | 19.27 | 20240312 | 735 | -29.25 | 20240304 | 335 | 55.22 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240321 | 141008 | 57 | 100.00 | KONEX | N | N | N | N | N | 499 | -6 | 5 | -1.19 | 270025 | 542 | 17.15 | 538 | 538 | 445 | 580 | 430 | 505 | 498.20 | 0.00 | 0 | 0 | 557 | 531 | 504 | 478 | 451 | 544 | 491 | 15 | 75 | 100 | 300 | 1 | 1 | 14764898 | 74 | -6.32 | -16.10 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -32.11 | 335 | 20230919 | 48.96 | 735 | -32.11 | 20240304 | 436 | 14.45 | 20240312 | 735 | -32.11 | 20240304 | 335 | 48.96 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240321 | 130957 | 57 | 100.00 | KONEX | N | N | N | N | N | 500 | -5 | 5 | -0.99 | 20026 | 41 | 1.30 | 538 | 538 | 445 | 580 | 430 | 505 | 488.44 | 0.00 | 0 | 0 | 557 | 531 | 504 | 478 | 451 | 544 | 491 | 15 | 75 | 100 | 300 | 1 | 1 | 14764898 | 74 | -6.33 | -16.13 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -31.97 | 335 | 20230919 | 49.25 | 735 | -31.97 | 20240304 | 436 | 14.68 | 20240312 | 735 | -31.97 | 20240304 | 335 | 49.25 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240321 | 121010 | 57 | 100.00 | KONEX | N | N | N | N | N | 500 | -5 | 5 | -0.99 | 20026 | 41 | 1.30 | 538 | 538 | 445 | 580 | 430 | 505 | 488.44 | 0.00 | 0 | 0 | 557 | 531 | 504 | 478 | 451 | 544 | 491 | 15 | 75 | 100 | 300 | 1 | 1 | 14764898 | 74 | -6.33 | -16.13 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -31.97 | 335 | 20230919 | 49.25 | 735 | -31.97 | 20240304 | 436 | 14.68 | 20240312 | 735 | -31.97 | 20240304 | 335 | 49.25 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240321 | 111008 | 57 | 100.00 | KONEX | N | N | N | N | N | 500 | -5 | 5 | -0.99 | 20026 | 41 | 1.30 | 538 | 538 | 445 | 580 | 430 | 505 | 488.44 | 0.00 | 0 | 0 | 557 | 531 | 504 | 478 | 451 | 544 | 491 | 15 | 75 | 100 | 300 | 1 | 1 | 14764898 | 74 | -6.33 | -16.13 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -31.97 | 335 | 20230919 | 49.25 | 735 | -31.97 | 20240304 | 436 | 14.68 | 20240312 | 735 | -31.97 | 20240304 | 335 | 49.25 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240321 | 101012 | 57 | 100.00 | KONEX | N | N | N | N | N | 500 | -5 | 5 | -0.99 | 6026 | 13 | 0.41 | 538 | 538 | 445 | 580 | 430 | 505 | 463.54 | 0.00 | 0 | 0 | 557 | 531 | 504 | 478 | 451 | 544 | 491 | 15 | 75 | 100 | 300 | 1 | 1 | 14764898 | 74 | -6.33 | -16.13 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -31.97 | 335 | 20230919 | 49.25 | 735 | -31.97 | 20240304 | 436 | 14.68 | 20240312 | 735 | -31.97 | 20240304 | 335 | 49.25 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240321 | 091015 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | 33 | 2 | 6.53 | 1076 | 2 | 0.06 | 538 | 538 | 538 | 580 | 430 | 505 | 538.00 | 0.00 | 0 | 0 | 557 | 531 | 504 | 478 | 451 | 544 | 491 | 15 | 75 | 100 | 300 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 436 | 23.39 | 20240312 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240320 | 160959 | 57 | 100.00 | KONEX | N | N | N | N | N | 505 | -34 | 5 | -6.31 | 1571885 | 3160 | 105.26 | 477 | 530 | 477 | 619 | 459 | 539 | 497.43 | 0.00 | 0 | 0 | 646 | 592 | 551 | 497 | 456 | 572 | 477 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 75 | -6.39 | -16.29 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -31.29 | 335 | 20230919 | 50.75 | 735 | -31.29 | 20240304 | 436 | 15.83 | 20240312 | 735 | -31.29 | 20240304 | 335 | 50.75 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240320 | 151001 | 57 | 100.00 | KONEX | N | N | N | N | N | 505 | -34 | 5 | -6.31 | 577380 | 1159 | 38.61 | 477 | 530 | 477 | 619 | 459 | 539 | 498.17 | 0.00 | 0 | 0 | 646 | 592 | 551 | 497 | 456 | 572 | 477 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 75 | -6.39 | -16.29 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -31.29 | 335 | 20230919 | 50.75 | 735 | -31.29 | 20240304 | 436 | 15.83 | 20240312 | 735 | -31.29 | 20240304 | 335 | 50.75 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240320 | 141007 | 57 | 100.00 | KONEX | N | N | N | N | N | 495 | -44 | 5 | -8.16 | 176875 | 358 | 11.93 | 477 | 530 | 477 | 619 | 459 | 539 | 494.06 | 0.00 | 0 | 0 | 646 | 592 | 551 | 497 | 456 | 572 | 477 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 73 | -6.27 | -15.97 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -32.65 | 335 | 20230919 | 47.76 | 735 | -32.65 | 20240304 | 436 | 13.53 | 20240312 | 735 | -32.65 | 20240304 | 335 | 47.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240320 | 131006 | 57 | 100.00 | KONEX | N | N | N | N | N | 529 | -10 | 5 | -1.86 | 38265 | 80 | 2.66 | 477 | 530 | 477 | 619 | 459 | 539 | 478.31 | 0.00 | 0 | 0 | 646 | 592 | 551 | 497 | 456 | 572 | 477 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 78 | -6.70 | -17.06 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -28.03 | 335 | 20230919 | 57.91 | 735 | -28.03 | 20240304 | 436 | 21.33 | 20240312 | 735 | -28.03 | 20240304 | 335 | 57.91 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240320 | 121000 | 57 | 100.00 | KONEX | N | N | N | N | N | 530 | -9 | 5 | -1.67 | 37736 | 79 | 2.63 | 477 | 530 | 477 | 619 | 459 | 539 | 477.67 | 0.00 | 0 | 0 | 646 | 592 | 551 | 497 | 456 | 572 | 477 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 78 | -6.71 | -17.10 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -27.89 | 335 | 20230919 | 58.21 | 735 | -27.89 | 20240304 | 436 | 21.56 | 20240312 | 735 | -27.89 | 20240304 | 335 | 58.21 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240320 | 111001 | 57 | 100.00 | KONEX | N | N | N | N | N | 530 | -9 | 5 | -1.67 | 37736 | 79 | 2.63 | 477 | 530 | 477 | 619 | 459 | 539 | 477.67 | 0.00 | 0 | 0 | 646 | 592 | 551 | 497 | 456 | 572 | 477 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 78 | -6.71 | -17.10 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -27.89 | 335 | 20230919 | 58.21 | 735 | -27.89 | 20240304 | 436 | 21.56 | 20240312 | 735 | -27.89 | 20240304 | 335 | 58.21 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240320 | 100955 | 57 | 100.00 | KONEX | N | N | N | N | N | 530 | -9 | 5 | -1.67 | 37736 | 79 | 2.63 | 477 | 530 | 477 | 619 | 459 | 539 | 477.67 | 0.00 | 0 | 0 | 646 | 592 | 551 | 497 | 456 | 572 | 477 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 78 | -6.71 | -17.10 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -27.89 | 335 | 20230919 | 58.21 | 735 | -27.89 | 20240304 | 436 | 21.56 | 20240312 | 735 | -27.89 | 20240304 | 335 | 58.21 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240320 | 091000 | 57 | 100.00 | KONEX | N | N | N | N | N | 539 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 619 | 459 | 539 | 0.00 | 0.00 | 0 | 0 | 646 | 592 | 551 | 497 | 456 | 572 | 477 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 80 | -6.82 | -17.39 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.67 | 335 | 20230919 | 60.90 | 735 | -26.67 | 20240304 | 436 | 23.62 | 20240312 | 735 | -26.67 | 20240304 | 335 | 60.90 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240319 | 160950 | 57 | 100.00 | KONEX | N | N | N | N | N | 539 | -61 | 5 | -10.17 | 1561953 | 3002 | 138.40 | 605 | 605 | 510 | 690 | 510 | 600 | 520.30 | 0.00 | 0 | 0 | 697 | 648 | 569 | 520 | 441 | 673 | 545 | 15 | 90 | 100 | 360 | 1 | 1 | 14764898 | 80 | -6.82 | -17.39 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -26.67 | 335 | 20230919 | 60.90 | 735 | -26.67 | 20240304 | 436 | 23.62 | 20240312 | 735 | -26.67 | 20240304 | 335 | 60.90 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240319 | 151000 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 0 | 3 | 0.00 | 540125 | 1000 | 46.10 | 605 | 605 | 540 | 690 | 510 | 600 | 540.12 | 0.00 | 0 | 0 | 697 | 648 | 569 | 520 | 441 | 673 | 545 | 15 | 90 | 100 | 360 | 1 | 1 | 14764898 | 89 | -7.59 | -19.35 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -18.37 | 335 | 20230919 | 79.10 | 735 | -18.37 | 20240304 | 436 | 37.61 | 20240312 | 735 | -18.37 | 20240304 | 335 | 79.10 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240319 | 141000 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 0 | 3 | 0.00 | 540125 | 1000 | 46.10 | 605 | 605 | 540 | 690 | 510 | 600 | 540.12 | 0.00 | 0 | 0 | 697 | 648 | 569 | 520 | 441 | 673 | 545 | 15 | 90 | 100 | 360 | 1 | 1 | 14764898 | 89 | -7.59 | -19.35 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -18.37 | 335 | 20230919 | 79.10 | 735 | -18.37 | 20240304 | 436 | 37.61 | 20240312 | 735 | -18.37 | 20240304 | 335 | 79.10 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240319 | 130928 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 0 | 3 | 0.00 | 540125 | 1000 | 46.10 | 605 | 605 | 540 | 690 | 510 | 600 | 540.12 | 0.00 | 0 | 0 | 697 | 648 | 569 | 520 | 441 | 673 | 545 | 15 | 90 | 100 | 360 | 1 | 1 | 14764898 | 89 | -7.59 | -19.35 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -18.37 | 335 | 20230919 | 79.10 | 735 | -18.37 | 20240304 | 436 | 37.61 | 20240312 | 735 | -18.37 | 20240304 | 335 | 79.10 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240319 | 120952 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 0 | 3 | 0.00 | 540125 | 1000 | 46.10 | 605 | 605 | 540 | 690 | 510 | 600 | 540.12 | 0.00 | 0 | 0 | 697 | 648 | 569 | 520 | 441 | 673 | 545 | 15 | 90 | 100 | 360 | 1 | 1 | 14764898 | 89 | -7.59 | -19.35 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -18.37 | 335 | 20230919 | 79.10 | 735 | -18.37 | 20240304 | 436 | 37.61 | 20240312 | 735 | -18.37 | 20240304 | 335 | 79.10 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240319 | 110956 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 0 | 3 | 0.00 | 540125 | 1000 | 46.10 | 605 | 605 | 540 | 690 | 510 | 600 | 540.12 | 0.00 | 0 | 0 | 697 | 648 | 569 | 520 | 441 | 673 | 545 | 15 | 90 | 100 | 360 | 1 | 1 | 14764898 | 89 | -7.59 | -19.35 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -18.37 | 335 | 20230919 | 79.10 | 735 | -18.37 | 20240304 | 436 | 37.61 | 20240312 | 735 | -18.37 | 20240304 | 335 | 79.10 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240319 | 100959 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 0 | 3 | 0.00 | 540125 | 1000 | 46.10 | 605 | 605 | 540 | 690 | 510 | 600 | 540.12 | 0.00 | 0 | 0 | 697 | 648 | 569 | 520 | 441 | 673 | 545 | 15 | 90 | 100 | 360 | 1 | 1 | 14764898 | 89 | -7.59 | -19.35 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -18.37 | 335 | 20230919 | 79.10 | 735 | -18.37 | 20240304 | 436 | 37.61 | 20240312 | 735 | -18.37 | 20240304 | 335 | 79.10 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240319 | 090958 | 57 | 100.00 | KONEX | N | N | N | N | N | 605 | 5 | 2 | 0.83 | 605 | 1 | 0.05 | 605 | 605 | 605 | 690 | 510 | 600 | 605.00 | 0.00 | 0 | 0 | 697 | 648 | 569 | 520 | 441 | 673 | 545 | 15 | 90 | 100 | 360 | 1 | 1 | 14764898 | 89 | -7.66 | -19.52 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -17.69 | 335 | 20230919 | 80.60 | 735 | -17.69 | 20240304 | 436 | 38.76 | 20240312 | 735 | -17.69 | 20240304 | 335 | 80.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240318 | 160952 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 57 | 2 | 10.50 | 1150403 | 2169 | 165.70 | 539 | 618 | 490 | 624 | 462 | 543 | 530.38 | 0.00 | 0 | 0 | 617 | 580 | 561 | 524 | 505 | 570 | 514 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 89 | -7.59 | -19.35 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -18.37 | 335 | 20230919 | 79.10 | 735 | -18.37 | 20240304 | 436 | 37.61 | 20240312 | 735 | -18.37 | 20240304 | 335 | 79.10 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240318 | 150951 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 57 | 2 | 10.50 | 1150403 | 2169 | 165.70 | 539 | 618 | 490 | 624 | 462 | 543 | 530.38 | 0.00 | 0 | 0 | 617 | 580 | 561 | 524 | 505 | 570 | 514 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 89 | -7.59 | -19.35 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -18.37 | 335 | 20230919 | 79.10 | 735 | -18.37 | 20240304 | 436 | 37.61 | 20240312 | 735 | -18.37 | 20240304 | 335 | 79.10 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240318 | 140951 | 57 | 100.00 | KONEX | N | N | N | N | N | 600 | 57 | 2 | 10.50 | 1150403 | 2169 | 165.70 | 539 | 618 | 490 | 624 | 462 | 543 | 530.38 | 0.00 | 0 | 0 | 617 | 580 | 561 | 524 | 505 | 570 | 514 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 89 | -7.59 | -19.35 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -18.37 | 335 | 20230919 | 79.10 | 735 | -18.37 | 20240304 | 436 | 37.61 | 20240312 | 735 | -18.37 | 20240304 | 335 | 79.10 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240318 | 130951 | 57 | 100.00 | KONEX | N | N | N | N | N | 618 | 75 | 2 | 13.81 | 931923 | 1749 | 133.61 | 539 | 618 | 490 | 624 | 462 | 543 | 532.83 | 0.00 | 0 | 0 | 617 | 580 | 561 | 524 | 505 | 570 | 514 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 91 | -7.82 | -19.94 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -15.92 | 335 | 20230919 | 84.48 | 735 | -15.92 | 20240304 | 436 | 41.74 | 20240312 | 735 | -15.92 | 20240304 | 335 | 84.48 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240318 | 120945 | 57 | 100.00 | KONEX | N | N | N | N | N | 490 | -53 | 5 | -9.76 | 148629 | 303 | 23.15 | 539 | 550 | 490 | 624 | 462 | 543 | 490.52 | 0.00 | 0 | 0 | 617 | 580 | 561 | 524 | 505 | 570 | 514 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 72 | -6.20 | -15.81 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -33.33 | 335 | 20230919 | 46.27 | 735 | -33.33 | 20240304 | 436 | 12.39 | 20240312 | 735 | -33.33 | 20240304 | 335 | 46.27 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240318 | 110954 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | 7 | 2 | 1.29 | 1089 | 2 | 0.15 | 539 | 550 | 539 | 624 | 462 | 543 | 544.50 | 0.00 | 0 | 0 | 617 | 580 | 561 | 524 | 505 | 570 | 514 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240318 | 100951 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | 7 | 2 | 1.29 | 1089 | 2 | 0.15 | 539 | 550 | 539 | 624 | 462 | 543 | 544.50 | 0.00 | 0 | 0 | 617 | 580 | 561 | 524 | 505 | 570 | 514 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240318 | 090951 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | 7 | 2 | 1.29 | 1089 | 2 | 0.15 | 539 | 550 | 539 | 624 | 462 | 543 | 544.50 | 0.00 | 0 | 0 | 617 | 580 | 561 | 524 | 505 | 570 | 514 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240315 | 160942 | 57 | 100.00 | KONEX | N | N | N | N | N | 543 | 2 | 2 | 0.37 | 716417 | 1309 | 420.90 | 598 | 598 | 542 | 622 | 460 | 541 | 547.30 | 0.00 | 0 | 0 | 582 | 561 | 529 | 508 | 476 | 545 | 492 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 80 | -6.87 | -17.52 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -26.12 | 335 | 20230919 | 62.09 | 735 | -26.12 | 20240304 | 436 | 24.54 | 20240312 | 735 | -26.12 | 20240304 | 335 | 62.09 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240315 | 150911 | 57 | 100.00 | KONEX | N | N | N | N | N | 543 | 2 | 2 | 0.37 | 716417 | 1309 | 420.90 | 598 | 598 | 542 | 622 | 460 | 541 | 547.30 | 0.00 | 0 | 0 | 582 | 561 | 529 | 508 | 476 | 545 | 492 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 80 | -6.87 | -17.52 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -26.12 | 335 | 20230919 | 62.09 | 735 | -26.12 | 20240304 | 436 | 24.54 | 20240312 | 735 | -26.12 | 20240304 | 335 | 62.09 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240315 | 140851 | 57 | 100.00 | KONEX | N | N | N | N | N | 543 | 2 | 2 | 0.37 | 716417 | 1309 | 420.90 | 598 | 598 | 542 | 622 | 460 | 541 | 547.30 | 0.00 | 0 | 0 | 582 | 561 | 529 | 508 | 476 | 545 | 492 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 80 | -6.87 | -17.52 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -26.12 | 335 | 20230919 | 62.09 | 735 | -26.12 | 20240304 | 436 | 24.54 | 20240312 | 735 | -26.12 | 20240304 | 335 | 62.09 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240315 | 130942 | 57 | 100.00 | KONEX | N | N | N | N | N | 564 | 23 | 2 | 4.25 | 127618 | 224 | 72.03 | 598 | 598 | 564 | 622 | 460 | 541 | 569.72 | 0.00 | 0 | 0 | 582 | 561 | 529 | 508 | 476 | 545 | 492 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 83 | -7.14 | -18.19 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -23.27 | 335 | 20230919 | 68.36 | 735 | -23.27 | 20240304 | 436 | 29.36 | 20240312 | 735 | -23.27 | 20240304 | 335 | 68.36 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240315 | 120942 | 57 | 100.00 | KONEX | N | N | N | N | N | 564 | 23 | 2 | 4.25 | 127618 | 224 | 72.03 | 598 | 598 | 564 | 622 | 460 | 541 | 569.72 | 0.00 | 0 | 0 | 582 | 561 | 529 | 508 | 476 | 545 | 492 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 83 | -7.14 | -18.19 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -23.27 | 335 | 20230919 | 68.36 | 735 | -23.27 | 20240304 | 436 | 29.36 | 20240312 | 735 | -23.27 | 20240304 | 335 | 68.36 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240315 | 110938 | 57 | 100.00 | KONEX | N | N | N | N | N | 570 | 29 | 2 | 5.36 | 119158 | 209 | 67.20 | 598 | 598 | 570 | 622 | 460 | 541 | 570.13 | 0.00 | 0 | 0 | 582 | 561 | 529 | 508 | 476 | 545 | 492 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 84 | -7.22 | -18.39 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -22.45 | 335 | 20230919 | 70.15 | 735 | -22.45 | 20240304 | 436 | 30.73 | 20240312 | 735 | -22.45 | 20240304 | 335 | 70.15 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240315 | 100940 | 57 | 100.00 | KONEX | N | N | N | N | N | 598 | 57 | 2 | 10.54 | 598 | 1 | 0.32 | 598 | 598 | 598 | 622 | 460 | 541 | 598.00 | 0.00 | 0 | 0 | 582 | 561 | 529 | 508 | 476 | 545 | 492 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 88 | -7.57 | -19.29 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -18.64 | 335 | 20230919 | 78.51 | 735 | -18.64 | 20240304 | 436 | 37.16 | 20240312 | 735 | -18.64 | 20240304 | 335 | 78.51 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240315 | 090947 | 57 | 100.00 | KONEX | N | N | N | N | N | 598 | 57 | 2 | 10.54 | 598 | 1 | 0.32 | 598 | 598 | 598 | 622 | 460 | 541 | 598.00 | 0.00 | 0 | 0 | 582 | 561 | 529 | 508 | 476 | 545 | 492 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 88 | -7.57 | -19.29 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -18.64 | 335 | 20230919 | 78.51 | 735 | -18.64 | 20240304 | 436 | 37.16 | 20240312 | 735 | -18.64 | 20240304 | 335 | 78.51 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240314 | 160931 | 57 | 100.00 | KONEX | N | N | N | N | N | 541 | -32 | 5 | -5.58 | 155135 | 311 | 10366.67 | 550 | 550 | 497 | 658 | 488 | 573 | 498.83 | 0.00 | 0 | 0 | 573 | 573 | 573 | 573 | 573 | 573 | 573 | 15 | 85 | 100 | 340 | 1 | 1 | 14764898 | 80 | -6.85 | -17.45 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.39 | 335 | 20230919 | 61.49 | 735 | -26.39 | 20240304 | 436 | 24.08 | 20240312 | 735 | -26.39 | 20240304 | 335 | 61.49 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240314 | 150936 | 57 | 100.00 | KONEX | N | N | N | N | N | 541 | -32 | 5 | -5.58 | 155135 | 311 | 10366.67 | 550 | 550 | 497 | 658 | 488 | 573 | 498.83 | 0.00 | 0 | 0 | 573 | 573 | 573 | 573 | 573 | 573 | 573 | 15 | 85 | 100 | 340 | 1 | 1 | 14764898 | 80 | -6.85 | -17.45 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.39 | 335 | 20230919 | 61.49 | 735 | -26.39 | 20240304 | 436 | 24.08 | 20240312 | 735 | -26.39 | 20240304 | 335 | 61.49 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240314 | 140935 | 57 | 100.00 | KONEX | N | N | N | N | N | 541 | -32 | 5 | -5.58 | 155135 | 311 | 10366.67 | 550 | 550 | 497 | 658 | 488 | 573 | 498.83 | 0.00 | 0 | 0 | 573 | 573 | 573 | 573 | 573 | 573 | 573 | 15 | 85 | 100 | 340 | 1 | 1 | 14764898 | 80 | -6.85 | -17.45 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.39 | 335 | 20230919 | 61.49 | 735 | -26.39 | 20240304 | 436 | 24.08 | 20240312 | 735 | -26.39 | 20240304 | 335 | 61.49 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240314 | 130932 | 57 | 100.00 | KONEX | N | N | N | N | N | 541 | -32 | 5 | -5.58 | 155135 | 311 | 10366.67 | 550 | 550 | 497 | 658 | 488 | 573 | 498.83 | 0.00 | 0 | 0 | 573 | 573 | 573 | 573 | 573 | 573 | 573 | 15 | 85 | 100 | 340 | 1 | 1 | 14764898 | 80 | -6.85 | -17.45 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.39 | 335 | 20230919 | 61.49 | 735 | -26.39 | 20240304 | 436 | 24.08 | 20240312 | 735 | -26.39 | 20240304 | 335 | 61.49 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240314 | 120934 | 57 | 100.00 | KONEX | N | N | N | N | N | 541 | -32 | 5 | -5.58 | 155135 | 311 | 10366.67 | 550 | 550 | 497 | 658 | 488 | 573 | 498.83 | 0.00 | 0 | 0 | 573 | 573 | 573 | 573 | 573 | 573 | 573 | 15 | 85 | 100 | 340 | 1 | 1 | 14764898 | 80 | -6.85 | -17.45 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.39 | 335 | 20230919 | 61.49 | 735 | -26.39 | 20240304 | 436 | 24.08 | 20240312 | 735 | -26.39 | 20240304 | 335 | 61.49 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240314 | 110934 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | -23 | 5 | -4.01 | 4950 | 9 | 300.00 | 550 | 550 | 550 | 658 | 488 | 573 | 550.00 | 0.00 | 0 | 0 | 573 | 573 | 573 | 573 | 573 | 573 | 573 | 15 | 85 | 100 | 340 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240314 | 100941 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | -23 | 5 | -4.01 | 4950 | 9 | 300.00 | 550 | 550 | 550 | 658 | 488 | 573 | 550.00 | 0.00 | 0 | 0 | 573 | 573 | 573 | 573 | 573 | 573 | 573 | 15 | 85 | 100 | 340 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 436 | 26.15 | 20240312 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240314 | 090938 | 57 | 100.00 | KONEX | N | N | N | N | N | 573 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 658 | 488 | 573 | 0.00 | 0.00 | 0 | 0 | 573 | 573 | 573 | 573 | 573 | 573 | 573 | 15 | 85 | 100 | 340 | 1 | 1 | 14764898 | 85 | -7.25 | -18.48 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -22.04 | 335 | 20230919 | 71.04 | 735 | -22.04 | 20240304 | 436 | 31.42 | 20240312 | 735 | -22.04 | 20240304 | 335 | 71.04 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240313 | 160923 | 57 | 100.00 | KONEX | N | N | N | N | N | 573 | 36 | 2 | 6.70 | 1719 | 3 | 42.86 | 573 | 573 | 573 | 617 | 457 | 537 | 573.00 | 0.00 | 0 | 0 | 621 | 578 | 507 | 464 | 393 | 543 | 429 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.25 | -18.48 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -22.04 | 335 | 20230919 | 71.04 | 735 | -22.04 | 20240304 | 436 | 31.42 | 20240312 | 735 | -22.04 | 20240304 | 335 | 71.04 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240313 | 150926 | 57 | 100.00 | KONEX | N | N | N | N | N | 573 | 36 | 2 | 6.70 | 1719 | 3 | 42.86 | 573 | 573 | 573 | 617 | 457 | 537 | 573.00 | 0.00 | 0 | 0 | 621 | 578 | 507 | 464 | 393 | 543 | 429 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.25 | -18.48 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -22.04 | 335 | 20230919 | 71.04 | 735 | -22.04 | 20240304 | 436 | 31.42 | 20240312 | 735 | -22.04 | 20240304 | 335 | 71.04 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240313 | 140924 | 57 | 100.00 | KONEX | N | N | N | N | N | 573 | 36 | 2 | 6.70 | 1719 | 3 | 42.86 | 573 | 573 | 573 | 617 | 457 | 537 | 573.00 | 0.00 | 0 | 0 | 621 | 578 | 507 | 464 | 393 | 543 | 429 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.25 | -18.48 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -22.04 | 335 | 20230919 | 71.04 | 735 | -22.04 | 20240304 | 436 | 31.42 | 20240312 | 735 | -22.04 | 20240304 | 335 | 71.04 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240313 | 130933 | 57 | 100.00 | KONEX | N | N | N | N | N | 573 | 36 | 2 | 6.70 | 1719 | 3 | 42.86 | 573 | 573 | 573 | 617 | 457 | 537 | 573.00 | 0.00 | 0 | 0 | 621 | 578 | 507 | 464 | 393 | 543 | 429 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.25 | -18.48 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -22.04 | 335 | 20230919 | 71.04 | 735 | -22.04 | 20240304 | 436 | 31.42 | 20240312 | 735 | -22.04 | 20240304 | 335 | 71.04 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240313 | 120926 | 57 | 100.00 | KONEX | N | N | N | N | N | 573 | 36 | 2 | 6.70 | 1719 | 3 | 42.86 | 573 | 573 | 573 | 617 | 457 | 537 | 573.00 | 0.00 | 0 | 0 | 621 | 578 | 507 | 464 | 393 | 543 | 429 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.25 | -18.48 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -22.04 | 335 | 20230919 | 71.04 | 735 | -22.04 | 20240304 | 436 | 31.42 | 20240312 | 735 | -22.04 | 20240304 | 335 | 71.04 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240313 | 110924 | 57 | 100.00 | KONEX | N | N | N | N | N | 573 | 36 | 2 | 6.70 | 1719 | 3 | 42.86 | 573 | 573 | 573 | 617 | 457 | 537 | 573.00 | 0.00 | 0 | 0 | 621 | 578 | 507 | 464 | 393 | 543 | 429 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.25 | -18.48 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -22.04 | 335 | 20230919 | 71.04 | 735 | -22.04 | 20240304 | 436 | 31.42 | 20240312 | 735 | -22.04 | 20240304 | 335 | 71.04 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240313 | 100920 | 57 | 100.00 | KONEX | N | N | N | N | N | 573 | 36 | 2 | 6.70 | 1719 | 3 | 42.86 | 573 | 573 | 573 | 617 | 457 | 537 | 573.00 | 0.00 | 0 | 0 | 621 | 578 | 507 | 464 | 393 | 543 | 429 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.25 | -18.48 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -22.04 | 335 | 20230919 | 71.04 | 735 | -22.04 | 20240304 | 436 | 31.42 | 20240312 | 735 | -22.04 | 20240304 | 335 | 71.04 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240313 | 090930 | 57 | 100.00 | KONEX | N | N | N | N | N | 573 | 36 | 2 | 6.70 | 1719 | 3 | 42.86 | 573 | 573 | 573 | 617 | 457 | 537 | 573.00 | 0.00 | 0 | 0 | 621 | 578 | 507 | 464 | 393 | 543 | 429 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.25 | -18.48 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -22.04 | 335 | 20230919 | 71.04 | 735 | -22.04 | 20240304 | 436 | 31.42 | 20240312 | 735 | -22.04 | 20240304 | 335 | 71.04 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240312 | 160914 | 57 | 100.00 | KONEX | N | N | N | N | N | 537 | 46 | 2 | 9.37 | 3701 | 7 | 8.05 | 550 | 550 | 436 | 564 | 418 | 491 | 528.71 | 0.00 | 0 | 0 | 623 | 557 | 524 | 458 | 425 | 540 | 441 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 79 | -6.80 | -17.32 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.94 | 335 | 20230919 | 60.30 | 735 | -26.94 | 20240304 | 436 | 23.17 | 20240312 | 735 | -26.94 | 20240304 | 335 | 60.30 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240312 | 150912 | 57 | 100.00 | KONEX | N | N | N | N | N | 547 | 56 | 2 | 11.41 | 2627 | 5 | 5.75 | 550 | 550 | 436 | 564 | 418 | 491 | 525.40 | 0.00 | 0 | 0 | 623 | 557 | 524 | 458 | 425 | 540 | 441 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 81 | -6.92 | -17.65 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.58 | 335 | 20230919 | 63.28 | 735 | -25.58 | 20240304 | 436 | 25.46 | 20240312 | 735 | -25.58 | 20240304 | 335 | 63.28 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240312 | 140904 | 57 | 100.00 | KONEX | N | N | N | N | N | 547 | 56 | 2 | 11.41 | 2627 | 5 | 5.75 | 550 | 550 | 436 | 564 | 418 | 491 | 525.40 | 0.00 | 0 | 0 | 623 | 557 | 524 | 458 | 425 | 540 | 441 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 81 | -6.92 | -17.65 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.58 | 335 | 20230919 | 63.28 | 735 | -25.58 | 20240304 | 436 | 25.46 | 20240312 | 735 | -25.58 | 20240304 | 335 | 63.28 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240312 | 130830 | 57 | 100.00 | KONEX | N | N | N | N | N | 548 | 57 | 2 | 11.61 | 1534 | 3 | 3.45 | 550 | 550 | 436 | 564 | 418 | 491 | 511.33 | 0.00 | 0 | 0 | 623 | 557 | 524 | 458 | 425 | 540 | 441 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 81 | -6.94 | -17.68 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.44 | 335 | 20230919 | 63.58 | 735 | -25.44 | 20240304 | 436 | 25.69 | 20240312 | 735 | -25.44 | 20240304 | 335 | 63.58 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240312 | 120916 | 57 | 100.00 | KONEX | N | N | N | N | N | 548 | 57 | 2 | 11.61 | 1534 | 3 | 3.45 | 550 | 550 | 436 | 564 | 418 | 491 | 511.33 | 0.00 | 0 | 0 | 623 | 557 | 524 | 458 | 425 | 540 | 441 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 81 | -6.94 | -17.68 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.44 | 335 | 20230919 | 63.58 | 735 | -25.44 | 20240304 | 436 | 25.69 | 20240312 | 735 | -25.44 | 20240304 | 335 | 63.58 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240312 | 110912 | 57 | 100.00 | KONEX | N | N | N | N | N | 548 | 57 | 2 | 11.61 | 1534 | 3 | 3.45 | 550 | 550 | 436 | 564 | 418 | 491 | 511.33 | 0.00 | 0 | 0 | 623 | 557 | 524 | 458 | 425 | 540 | 441 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 81 | -6.94 | -17.68 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.44 | 335 | 20230919 | 63.58 | 735 | -25.44 | 20240304 | 436 | 25.69 | 20240312 | 735 | -25.44 | 20240304 | 335 | 63.58 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240312 | 100915 | 57 | 100.00 | KONEX | N | N | N | N | N | 548 | 57 | 2 | 11.61 | 1534 | 3 | 3.45 | 550 | 550 | 436 | 564 | 418 | 491 | 511.33 | 0.00 | 0 | 0 | 623 | 557 | 524 | 458 | 425 | 540 | 441 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 81 | -6.94 | -17.68 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.44 | 335 | 20230919 | 63.58 | 735 | -25.44 | 20240304 | 436 | 25.69 | 20240312 | 735 | -25.44 | 20240304 | 335 | 63.58 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240312 | 090913 | 57 | 100.00 | KONEX | N | N | N | N | N | 550 | 59 | 2 | 12.02 | 550 | 1 | 1.15 | 550 | 550 | 550 | 564 | 418 | 491 | 550.00 | 0.00 | 0 | 0 | 623 | 557 | 524 | 458 | 425 | 540 | 441 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 81 | -6.96 | -17.74 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.17 | 335 | 20230919 | 64.18 | 735 | -25.17 | 20240304 | 444 | 23.87 | 20240102 | 735 | -25.17 | 20240304 | 335 | 64.18 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240311 | 160910 | 57 | 100.00 | KONEX | N | N | N | N | N | 491 | -46 | 5 | -8.57 | 43656 | 87 | 12.08 | 590 | 590 | 491 | 617 | 457 | 537 | 501.79 | 0.00 | 0 | 0 | 553 | 545 | 530 | 522 | 507 | 537 | 514 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 72 | -6.22 | -15.84 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -33.20 | 335 | 20230919 | 46.57 | 735 | -33.20 | 20240304 | 444 | 10.59 | 20240102 | 735 | -33.20 | 20240304 | 335 | 46.57 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240311 | 150908 | 57 | 100.00 | KONEX | N | N | N | N | N | 575 | 38 | 2 | 7.08 | 6340 | 11 | 1.53 | 590 | 590 | 575 | 617 | 457 | 537 | 576.36 | 0.00 | 0 | 0 | 553 | 545 | 530 | 522 | 507 | 537 | 514 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.28 | -18.55 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -21.77 | 335 | 20230919 | 71.64 | 735 | -21.77 | 20240304 | 444 | 29.50 | 20240102 | 735 | -21.77 | 20240304 | 335 | 71.64 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240311 | 140907 | 57 | 100.00 | KONEX | N | N | N | N | N | 575 | 38 | 2 | 7.08 | 6340 | 11 | 1.53 | 590 | 590 | 575 | 617 | 457 | 537 | 576.36 | 0.00 | 0 | 0 | 553 | 545 | 530 | 522 | 507 | 537 | 514 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.28 | -18.55 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -21.77 | 335 | 20230919 | 71.64 | 735 | -21.77 | 20240304 | 444 | 29.50 | 20240102 | 735 | -21.77 | 20240304 | 335 | 71.64 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240311 | 130908 | 57 | 100.00 | KONEX | N | N | N | N | N | 575 | 38 | 2 | 7.08 | 6340 | 11 | 1.53 | 590 | 590 | 575 | 617 | 457 | 537 | 576.36 | 0.00 | 0 | 0 | 553 | 545 | 530 | 522 | 507 | 537 | 514 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.28 | -18.55 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -21.77 | 335 | 20230919 | 71.64 | 735 | -21.77 | 20240304 | 444 | 29.50 | 20240102 | 735 | -21.77 | 20240304 | 335 | 71.64 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20240311 | 120910 | 57 | 100.00 | KONEX | N | N | N | N | N | 575 | 38 | 2 | 7.08 | 6340 | 11 | 1.53 | 590 | 590 | 575 | 617 | 457 | 537 | 576.36 | 0.00 | 0 | 0 | 553 | 545 | 530 | 522 | 507 | 537 | 514 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 85 | -7.28 | -18.55 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -21.77 | 335 | 20230919 | 71.64 | 735 | -21.77 | 20240304 | 444 | 29.50 | 20240102 | 735 | -21.77 | 20240304 | 335 | 71.64 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20240311 | 110906 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 53 | 2 | 9.87 | 590 | 1 | 0.14 | 590 | 590 | 590 | 617 | 457 | 537 | 590.00 | 0.00 | 0 | 0 | 553 | 545 | 530 | 522 | 507 | 537 | 514 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 87 | -7.47 | -19.03 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -19.73 | 335 | 20230919 | 76.12 | 735 | -19.73 | 20240304 | 444 | 32.88 | 20240102 | 735 | -19.73 | 20240304 | 335 | 76.12 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20240311 | 100856 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 53 | 2 | 9.87 | 590 | 1 | 0.14 | 590 | 590 | 590 | 617 | 457 | 537 | 590.00 | 0.00 | 0 | 0 | 553 | 545 | 530 | 522 | 507 | 537 | 514 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 87 | -7.47 | -19.03 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -19.73 | 335 | 20230919 | 76.12 | 735 | -19.73 | 20240304 | 444 | 32.88 | 20240102 | 735 | -19.73 | 20240304 | 335 | 76.12 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20240311 | 090901 | 57 | 100.00 | KONEX | N | N | N | N | N | 590 | 53 | 2 | 9.87 | 590 | 1 | 0.14 | 590 | 590 | 590 | 617 | 457 | 537 | 590.00 | 0.00 | 0 | 0 | 553 | 545 | 530 | 522 | 507 | 537 | 514 | 15 | 80 | 100 | 320 | 1 | 1 | 14764898 | 87 | -7.47 | -19.03 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -19.73 | 335 | 20230919 | 76.12 | 735 | -19.73 | 20240304 | 444 | 32.88 | 20240102 | 735 | -19.73 | 20240304 | 335 | 76.12 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20240308 | 160906 | 57 | 100.00 | KONEX | N | N | N | N | N | 537 | 18 | 2 | 3.47 | 371462 | 720 | 71.78 | 538 | 538 | 515 | 596 | 442 | 519 | 515.92 | 0.00 | 0 | 0 | 609 | 564 | 517 | 472 | 425 | 540 | 448 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 79 | -6.80 | -17.32 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.94 | 335 | 20230919 | 60.30 | 735 | -26.94 | 20240304 | 444 | 20.95 | 20240102 | 735 | -26.94 | 20240304 | 335 | 60.30 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20240308 | 150905 | 57 | 100.00 | KONEX | N | N | N | N | N | 537 | 18 | 2 | 3.47 | 371462 | 720 | 71.78 | 538 | 538 | 515 | 596 | 442 | 519 | 515.92 | 0.00 | 0 | 0 | 609 | 564 | 517 | 472 | 425 | 540 | 448 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 79 | -6.80 | -17.32 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.94 | 335 | 20230919 | 60.30 | 735 | -26.94 | 20240304 | 444 | 20.95 | 20240102 | 735 | -26.94 | 20240304 | 335 | 60.30 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20240308 | 140857 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | 19 | 2 | 3.66 | 356426 | 692 | 68.99 | 538 | 538 | 515 | 596 | 442 | 519 | 515.07 | 0.00 | 0 | 0 | 609 | 564 | 517 | 472 | 425 | 540 | 448 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 444 | 21.17 | 20240102 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20240308 | 130855 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | 19 | 2 | 3.66 | 356426 | 692 | 68.99 | 538 | 538 | 515 | 596 | 442 | 519 | 515.07 | 0.00 | 0 | 0 | 609 | 564 | 517 | 472 | 425 | 540 | 448 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 444 | 21.17 | 20240102 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20240308 | 120857 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | 19 | 2 | 3.66 | 538 | 1 | 0.10 | 538 | 538 | 538 | 596 | 442 | 519 | 538.00 | 0.00 | 0 | 0 | 609 | 564 | 517 | 472 | 425 | 540 | 448 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 444 | 21.17 | 20240102 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20240308 | 110858 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | 19 | 2 | 3.66 | 538 | 1 | 0.10 | 538 | 538 | 538 | 596 | 442 | 519 | 538.00 | 0.00 | 0 | 0 | 609 | 564 | 517 | 472 | 425 | 540 | 448 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 444 | 21.17 | 20240102 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20240308 | 100853 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | 19 | 2 | 3.66 | 538 | 1 | 0.10 | 538 | 538 | 538 | 596 | 442 | 519 | 538.00 | 0.00 | 0 | 0 | 609 | 564 | 517 | 472 | 425 | 540 | 448 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 444 | 21.17 | 20240102 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20240308 | 090855 | 57 | 100.00 | KONEX | N | N | N | N | N | 538 | 19 | 2 | 3.66 | 538 | 1 | 0.10 | 538 | 538 | 538 | 596 | 442 | 519 | 538.00 | 0.00 | 0 | 0 | 609 | 564 | 517 | 472 | 425 | 540 | 448 | 15 | 77 | 100 | 310 | 1 | 1 | 14764898 | 79 | -6.81 | -17.35 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -26.80 | 335 | 20230919 | 60.60 | 735 | -26.80 | 20240304 | 444 | 21.17 | 20240102 | 735 | -26.80 | 20240304 | 335 | 60.60 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20240307 | 160854 | 57 | 100.00 | KONEX | N | N | N | N | N | 519 | 30 | 2 | 6.13 | 471637 | 1003 | 2180.43 | 562 | 562 | 470 | 562 | 416 | 489 | 470.23 | 0.00 | 0 | 0 | 675 | 581 | 535 | 441 | 395 | 559 | 419 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 77 | -6.57 | -16.74 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -29.39 | 335 | 20230919 | 54.93 | 735 | -29.39 | 20240304 | 444 | 16.89 | 20240102 | 735 | -29.39 | 20240304 | 335 | 54.93 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 131 | 20240307 | 150835 | 57 | 100.00 | KONEX | N | N | N | N | N | 519 | 30 | 2 | 6.13 | 471637 | 1003 | 2180.43 | 562 | 562 | 470 | 562 | 416 | 489 | 470.23 | 0.00 | 0 | 0 | 675 | 581 | 535 | 441 | 395 | 559 | 419 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 77 | -6.57 | -16.74 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -29.39 | 335 | 20230919 | 54.93 | 735 | -29.39 | 20240304 | 444 | 16.89 | 20240102 | 735 | -29.39 | 20240304 | 335 | 54.93 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 132 | 20240307 | 140839 | 57 | 100.00 | KONEX | N | N | N | N | N | 544 | 55 | 2 | 11.25 | 470166 | 1000 | 2173.91 | 562 | 562 | 470 | 562 | 416 | 489 | 470.17 | 0.00 | 0 | 0 | 675 | 581 | 535 | 441 | 395 | 559 | 419 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 444 | 22.52 | 20240102 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 133 | 20240307 | 130844 | 57 | 100.00 | KONEX | N | N | N | N | N | 562 | 73 | 1 | 14.93 | 562 | 1 | 2.17 | 562 | 562 | 562 | 562 | 416 | 489 | 562.00 | 0.00 | 0 | 0 | 675 | 581 | 535 | 441 | 395 | 559 | 419 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 83 | -7.11 | -18.13 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -23.54 | 335 | 20230919 | 67.76 | 735 | -23.54 | 20240304 | 444 | 26.58 | 20240102 | 735 | -23.54 | 20240304 | 335 | 67.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 134 | 20240307 | 120849 | 57 | 100.00 | KONEX | N | N | N | N | N | 562 | 73 | 1 | 14.93 | 562 | 1 | 2.17 | 562 | 562 | 562 | 562 | 416 | 489 | 562.00 | 0.00 | 0 | 0 | 675 | 581 | 535 | 441 | 395 | 559 | 419 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 83 | -7.11 | -18.13 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -23.54 | 335 | 20230919 | 67.76 | 735 | -23.54 | 20240304 | 444 | 26.58 | 20240102 | 735 | -23.54 | 20240304 | 335 | 67.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20240307 | 110853 | 57 | 100.00 | KONEX | N | N | N | N | N | 562 | 73 | 1 | 14.93 | 562 | 1 | 2.17 | 562 | 562 | 562 | 562 | 416 | 489 | 562.00 | 0.00 | 0 | 0 | 675 | 581 | 535 | 441 | 395 | 559 | 419 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 83 | -7.11 | -18.13 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -23.54 | 335 | 20230919 | 67.76 | 735 | -23.54 | 20240304 | 444 | 26.58 | 20240102 | 735 | -23.54 | 20240304 | 335 | 67.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20240307 | 100846 | 57 | 100.00 | KONEX | N | N | N | N | N | 562 | 73 | 1 | 14.93 | 562 | 1 | 2.17 | 562 | 562 | 562 | 562 | 416 | 489 | 562.00 | 0.00 | 0 | 0 | 675 | 581 | 535 | 441 | 395 | 559 | 419 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 83 | -7.11 | -18.13 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -23.54 | 335 | 20230919 | 67.76 | 735 | -23.54 | 20240304 | 444 | 26.58 | 20240102 | 735 | -23.54 | 20240304 | 335 | 67.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20240307 | 090850 | 57 | 100.00 | KONEX | N | N | N | N | N | 562 | 73 | 1 | 14.93 | 562 | 1 | 2.17 | 562 | 562 | 562 | 562 | 416 | 489 | 562.00 | 0.00 | 0 | 0 | 675 | 581 | 535 | 441 | 395 | 559 | 419 | 15 | 73 | 100 | 290 | 1 | 1 | 14764898 | 83 | -7.11 | -18.13 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -23.54 | 335 | 20230919 | 67.76 | 735 | -23.54 | 20240304 | 444 | 26.58 | 20240102 | 735 | -23.54 | 20240304 | 335 | 67.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 138 | 20240306 | 160843 | 57 | 100.00 | KONEX | N | N | N | N | N | 489 | -60 | 5 | -10.93 | 24878 | 46 | 766.67 | 629 | 629 | 489 | 631 | 467 | 549 | 540.83 | 0.00 | 0 | 0 | 650 | 599 | 574 | 523 | 498 | 587 | 511 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 72 | -6.19 | -15.77 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -33.47 | 335 | 20230919 | 45.97 | 735 | -33.47 | 20240304 | 444 | 10.14 | 20240102 | 735 | -33.47 | 20240304 | 335 | 45.97 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 139 | 20240306 | 150844 | 57 | 100.00 | KONEX | N | N | N | N | N | 621 | 72 | 2 | 13.11 | 11186 | 18 | 300.00 | 629 | 629 | 621 | 631 | 467 | 549 | 621.44 | 0.00 | 0 | 0 | 650 | 599 | 574 | 523 | 498 | 587 | 511 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 92 | -7.86 | -20.03 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -15.51 | 335 | 20230919 | 85.37 | 735 | -15.51 | 20240304 | 444 | 39.86 | 20240102 | 735 | -15.51 | 20240304 | 335 | 85.37 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 140 | 20240306 | 140850 | 57 | 100.00 | KONEX | N | N | N | N | N | 621 | 72 | 2 | 13.11 | 10565 | 17 | 283.33 | 629 | 629 | 621 | 631 | 467 | 549 | 621.47 | 0.00 | 0 | 0 | 650 | 599 | 574 | 523 | 498 | 587 | 511 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 92 | -7.86 | -20.03 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -15.51 | 335 | 20230919 | 85.37 | 735 | -15.51 | 20240304 | 444 | 39.86 | 20240102 | 735 | -15.51 | 20240304 | 335 | 85.37 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 141 | 20240306 | 130850 | 57 | 100.00 | KONEX | N | N | N | N | N | 629 | 80 | 2 | 14.57 | 629 | 1 | 16.67 | 629 | 629 | 629 | 631 | 467 | 549 | 629.00 | 0.00 | 0 | 0 | 650 | 599 | 574 | 523 | 498 | 587 | 511 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 93 | -7.96 | -20.29 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -14.42 | 335 | 20230919 | 87.76 | 735 | -14.42 | 20240304 | 444 | 41.67 | 20240102 | 735 | -14.42 | 20240304 | 335 | 87.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 142 | 20240306 | 120848 | 57 | 100.00 | KONEX | N | N | N | N | N | 629 | 80 | 2 | 14.57 | 629 | 1 | 16.67 | 629 | 629 | 629 | 631 | 467 | 549 | 629.00 | 0.00 | 0 | 0 | 650 | 599 | 574 | 523 | 498 | 587 | 511 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 93 | -7.96 | -20.29 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -14.42 | 335 | 20230919 | 87.76 | 735 | -14.42 | 20240304 | 444 | 41.67 | 20240102 | 735 | -14.42 | 20240304 | 335 | 87.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 143 | 20240306 | 110845 | 57 | 100.00 | KONEX | N | N | N | N | N | 629 | 80 | 2 | 14.57 | 629 | 1 | 16.67 | 629 | 629 | 629 | 631 | 467 | 549 | 629.00 | 0.00 | 0 | 0 | 650 | 599 | 574 | 523 | 498 | 587 | 511 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 93 | -7.96 | -20.29 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -14.42 | 335 | 20230919 | 87.76 | 735 | -14.42 | 20240304 | 444 | 41.67 | 20240102 | 735 | -14.42 | 20240304 | 335 | 87.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 144 | 20240306 | 100826 | 57 | 100.00 | KONEX | N | N | N | N | N | 629 | 80 | 2 | 14.57 | 629 | 1 | 16.67 | 629 | 629 | 629 | 631 | 467 | 549 | 629.00 | 0.00 | 0 | 0 | 650 | 599 | 574 | 523 | 498 | 587 | 511 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 93 | -7.96 | -20.29 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -14.42 | 335 | 20230919 | 87.76 | 735 | -14.42 | 20240304 | 444 | 41.67 | 20240102 | 735 | -14.42 | 20240304 | 335 | 87.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 145 | 20240306 | 090843 | 57 | 100.00 | KONEX | N | N | N | N | N | 629 | 80 | 2 | 14.57 | 629 | 1 | 16.67 | 629 | 629 | 629 | 631 | 467 | 549 | 629.00 | 0.00 | 0 | 0 | 650 | 599 | 574 | 523 | 498 | 587 | 511 | 15 | 82 | 100 | 320 | 1 | 1 | 14764898 | 93 | -7.96 | -20.29 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -14.42 | 335 | 20230919 | 87.76 | 735 | -14.42 | 20240304 | 444 | 41.67 | 20240102 | 735 | -14.42 | 20240304 | 335 | 87.76 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 146 | 20240305 | 160839 | 57 | 100.00 | KONEX | N | N | N | N | N | 549 | 5 | 2 | 0.92 | 3370 | 6 | 0.24 | 625 | 625 | 549 | 625 | 463 | 544 | 561.67 | 0.00 | 0 | 0 | 798 | 670 | 607 | 479 | 416 | 639 | 448 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.95 | -17.71 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.31 | 335 | 20230919 | 63.88 | 735 | -25.31 | 20240304 | 444 | 23.65 | 20240102 | 735 | -25.31 | 20240304 | 335 | 63.88 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 147 | 20240305 | 150839 | 57 | 100.00 | KONEX | N | N | N | N | N | 549 | 5 | 2 | 0.92 | 3370 | 6 | 0.24 | 625 | 625 | 549 | 625 | 463 | 544 | 561.67 | 0.00 | 0 | 0 | 798 | 670 | 607 | 479 | 416 | 639 | 448 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.95 | -17.71 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.31 | 335 | 20230919 | 63.88 | 735 | -25.31 | 20240304 | 444 | 23.65 | 20240102 | 735 | -25.31 | 20240304 | 335 | 63.88 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 148 | 20240305 | 140827 | 57 | 100.00 | KONEX | N | N | N | N | N | 549 | 5 | 2 | 0.92 | 3370 | 6 | 0.24 | 625 | 625 | 549 | 625 | 463 | 544 | 561.67 | 0.00 | 0 | 0 | 798 | 670 | 607 | 479 | 416 | 639 | 448 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.95 | -17.71 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.31 | 335 | 20230919 | 63.88 | 735 | -25.31 | 20240304 | 444 | 23.65 | 20240102 | 735 | -25.31 | 20240304 | 335 | 63.88 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 149 | 20240305 | 130829 | 57 | 100.00 | KONEX | N | N | N | N | N | 549 | 5 | 2 | 0.92 | 3370 | 6 | 0.24 | 625 | 625 | 549 | 625 | 463 | 544 | 561.67 | 0.00 | 0 | 0 | 798 | 670 | 607 | 479 | 416 | 639 | 448 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.95 | -17.71 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.31 | 335 | 20230919 | 63.88 | 735 | -25.31 | 20240304 | 444 | 23.65 | 20240102 | 735 | -25.31 | 20240304 | 335 | 63.88 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 150 | 20240305 | 120832 | 57 | 100.00 | KONEX | N | N | N | N | N | 549 | 5 | 2 | 0.92 | 3370 | 6 | 0.24 | 625 | 625 | 549 | 625 | 463 | 544 | 561.67 | 0.00 | 0 | 0 | 798 | 670 | 607 | 479 | 416 | 639 | 448 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 81 | -6.95 | -17.71 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.31 | 335 | 20230919 | 63.88 | 735 | -25.31 | 20240304 | 444 | 23.65 | 20240102 | 735 | -25.31 | 20240304 | 335 | 63.88 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 151 | 20240305 | 110832 | 57 | 100.00 | KONEX | N | N | N | N | N | 625 | 81 | 1 | 14.89 | 625 | 1 | 0.04 | 625 | 625 | 625 | 625 | 463 | 544 | 625.00 | 0.00 | 0 | 0 | 798 | 670 | 607 | 479 | 416 | 639 | 448 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 92 | -7.91 | -20.16 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -14.97 | 335 | 20230919 | 86.57 | 735 | -14.97 | 20240304 | 444 | 40.77 | 20240102 | 735 | -14.97 | 20240304 | 335 | 86.57 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 152 | 20240305 | 100829 | 57 | 100.00 | KONEX | N | N | N | N | N | 625 | 81 | 1 | 14.89 | 625 | 1 | 0.04 | 625 | 625 | 625 | 625 | 463 | 544 | 625.00 | 0.00 | 0 | 0 | 798 | 670 | 607 | 479 | 416 | 639 | 448 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 92 | -7.91 | -20.16 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -14.97 | 335 | 20230919 | 86.57 | 735 | -14.97 | 20240304 | 444 | 40.77 | 20240102 | 735 | -14.97 | 20240304 | 335 | 86.57 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 153 | 20240305 | 090829 | 57 | 100.00 | KONEX | N | N | N | N | N | 625 | 81 | 1 | 14.89 | 625 | 1 | 0.04 | 625 | 625 | 625 | 625 | 463 | 544 | 625.00 | 0.00 | 0 | 0 | 798 | 670 | 607 | 479 | 416 | 639 | 448 | 15 | 81 | 100 | 320 | 1 | 1 | 14764898 | 92 | -7.91 | -20.16 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -14.97 | 335 | 20230919 | 86.57 | 735 | -14.97 | 20240304 | 444 | 40.77 | 20240102 | 735 | -14.97 | 20240304 | 335 | 86.57 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 154 | 20240304 | 160830 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 544 | -96 | 5 | -15.00 | 1363999 | 2507 | 1.76 | 544 | 735 | 544 | 736 | 544 | 640 | 544.08 | 0.00 | 0 | 0 | 743 | 691 | 592 | 540 | 441 | 717 | 566 | 15 | 96 | 100 | 380 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 444 | 22.52 | 20240102 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 155 | 20240304 | 150826 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 544 | -96 | 4 | -15.00 | 1322111 | 2430 | 1.71 | 544 | 735 | 544 | 736 | 544 | 640 | 544.08 | 0.00 | 0 | 0 | 743 | 691 | 592 | 540 | 441 | 717 | 566 | 15 | 96 | 100 | 380 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 444 | 22.52 | 20240102 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 156 | 20240304 | 140754 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 544 | -96 | 4 | -15.00 | 1321567 | 2429 | 1.71 | 544 | 735 | 544 | 736 | 544 | 640 | 544.08 | 0.00 | 0 | 0 | 743 | 691 | 592 | 540 | 441 | 717 | 566 | 15 | 96 | 100 | 380 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 444 | 22.52 | 20240102 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 157 | 20240304 | 130820 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 544 | -96 | 4 | -15.00 | 1321567 | 2429 | 1.71 | 544 | 735 | 544 | 736 | 544 | 640 | 544.08 | 0.00 | 0 | 0 | 743 | 691 | 592 | 540 | 441 | 717 | 566 | 15 | 96 | 100 | 380 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.02 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 444 | 22.52 | 20240102 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 158 | 20240304 | 120756 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 544 | -96 | 4 | -15.00 | 761247 | 1399 | 0.98 | 544 | 735 | 544 | 736 | 544 | 640 | 544.14 | 0.00 | 0 | 0 | 743 | 691 | 592 | 540 | 441 | 717 | 566 | 15 | 96 | 100 | 380 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.01 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 444 | 22.52 | 20240102 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 159 | 20240304 | 110814 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 544 | -96 | 4 | -15.00 | 136735 | 251 | 0.18 | 544 | 735 | 544 | 736 | 544 | 640 | 544.76 | 0.00 | 0 | 0 | 743 | 691 | 592 | 540 | 441 | 717 | 566 | 15 | 96 | 100 | 380 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 444 | 22.52 | 20240102 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 160 | 20240304 | 100815 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 544 | -96 | 4 | -15.00 | 109535 | 201 | 0.14 | 544 | 735 | 544 | 736 | 544 | 640 | 544.95 | 0.00 | 0 | 0 | 743 | 691 | 592 | 540 | 441 | 717 | 566 | 15 | 96 | 100 | 380 | 1 | 1 | 14764898 | 80 | -6.89 | -17.55 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | -25.99 | 335 | 20230919 | 62.39 | 735 | -25.99 | 20240304 | 444 | 22.52 | 20240102 | 735 | -25.99 | 20240304 | 335 | 62.39 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N | |||
| 161 | 20240304 | 090816 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 735 | 95 | 2 | 14.84 | 55135 | 101 | 0.07 | 544 | 735 | 544 | 736 | 544 | 640 | 545.89 | 0.00 | 0 | 0 | 743 | 691 | 592 | 540 | 441 | 717 | 566 | 15 | 96 | 100 | 380 | 1 | 1 | 14764898 | 109 | -9.30 | -23.71 | 12 | 0.00 | -79.00 | -31.00 | 735 | 20240304 | 0.00 | 335 | 20230919 | 119.40 | 735 | 0.00 | 20240304 | 444 | 65.54 | 20240102 | 735 | 0.00 | 20240304 | 335 | 119.40 | 20230919 | 0.00 | N | 233990 | 100 | 14 억 | 0 | N | N | 0 | N | 00 | N |