56 KiB
56 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 | 20240531 | 160956 | 57 | 100.00 | KONEX | N | N | N | N | N | 1173 | 74 | 2 | 6.73 | 5397683 | 5011 | 184.77 | 1196 | 1196 | 1003 | 1263 | 935 | 1099 | 1077.17 | 0.00 | 0 | 0 | 1219 | 1159 | 1100 | 1040 | 981 | 1189 | 1070 | 60 | 164 | 500 | 650 | 1 | 1 | 11915582 | 140 | 3.24 | 0.95 | 12 | 0.04 | 362.00 | 1229.00 | 2005 | 20240401 | -41.50 | 637 | 20240304 | 84.14 | 2005 | -41.50 | 20240401 | 637 | 84.14 | 20240304 | 2005 | -41.50 | 20240401 | 637 | 84.14 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240531 | 150954 | 57 | 100.00 | KONEX | N | N | N | N | N | 1090 | -9 | 5 | -0.82 | 3026724 | 2849 | 105.05 | 1196 | 1196 | 1003 | 1263 | 935 | 1099 | 1062.38 | 0.00 | 0 | 0 | 1219 | 1159 | 1100 | 1040 | 981 | 1189 | 1070 | 60 | 164 | 500 | 650 | 1 | 1 | 11915582 | 130 | 3.01 | 0.89 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -45.64 | 637 | 20240304 | 71.11 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240531 | 140953 | 57 | 100.00 | KONEX | N | N | N | N | N | 1090 | -9 | 5 | -0.82 | 2953203 | 2779 | 102.47 | 1196 | 1196 | 1003 | 1263 | 935 | 1099 | 1062.69 | 0.00 | 0 | 0 | 1219 | 1159 | 1100 | 1040 | 981 | 1189 | 1070 | 60 | 164 | 500 | 650 | 1 | 1 | 11915582 | 130 | 3.01 | 0.89 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -45.64 | 637 | 20240304 | 71.11 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240531 | 130957 | 57 | 100.00 | KONEX | N | N | N | N | N | 1090 | -9 | 5 | -0.82 | 2953203 | 2779 | 102.47 | 1196 | 1196 | 1003 | 1263 | 935 | 1099 | 1062.69 | 0.00 | 0 | 0 | 1219 | 1159 | 1100 | 1040 | 981 | 1189 | 1070 | 60 | 164 | 500 | 650 | 1 | 1 | 11915582 | 130 | 3.01 | 0.89 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -45.64 | 637 | 20240304 | 71.11 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240531 | 121002 | 57 | 100.00 | KONEX | N | N | N | N | N | 1090 | -9 | 5 | -0.82 | 2898703 | 2729 | 100.63 | 1196 | 1196 | 1003 | 1263 | 935 | 1099 | 1062.19 | 0.00 | 0 | 0 | 1219 | 1159 | 1100 | 1040 | 981 | 1189 | 1070 | 60 | 164 | 500 | 650 | 1 | 1 | 11915582 | 130 | 3.01 | 0.89 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -45.64 | 637 | 20240304 | 71.11 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240531 | 110957 | 57 | 100.00 | KONEX | N | N | N | N | N | 1090 | -9 | 5 | -0.82 | 2887803 | 2719 | 100.26 | 1196 | 1196 | 1003 | 1263 | 935 | 1099 | 1062.08 | 0.00 | 0 | 0 | 1219 | 1159 | 1100 | 1040 | 981 | 1189 | 1070 | 60 | 164 | 500 | 650 | 1 | 1 | 11915582 | 130 | 3.01 | 0.89 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -45.64 | 637 | 20240304 | 71.11 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240531 | 100957 | 57 | 100.00 | KONEX | N | N | N | N | N | 1070 | -29 | 5 | -2.64 | 1281713 | 1218 | 44.91 | 1196 | 1196 | 1003 | 1263 | 935 | 1099 | 1052.31 | 0.00 | 0 | 0 | 1219 | 1159 | 1100 | 1040 | 981 | 1189 | 1070 | 60 | 164 | 500 | 650 | 1 | 1 | 11915582 | 127 | 2.96 | 0.87 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -46.63 | 637 | 20240304 | 67.97 | 2005 | -46.63 | 20240401 | 637 | 67.97 | 20240304 | 2005 | -46.63 | 20240401 | 637 | 67.97 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240531 | 090957 | 57 | 100.00 | KONEX | N | N | N | N | N | 1099 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1263 | 935 | 1099 | 0.00 | 0.00 | 0 | 0 | 1219 | 1159 | 1100 | 1040 | 981 | 1189 | 1070 | 60 | 164 | 500 | 650 | 1 | 1 | 11915582 | 131 | 3.04 | 0.89 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -45.19 | 637 | 20240304 | 72.53 | 2005 | -45.19 | 20240401 | 637 | 72.53 | 20240304 | 2005 | -45.19 | 20240401 | 637 | 72.53 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240530 | 160950 | 57 | 100.00 | KONEX | N | N | N | N | N | 1099 | -100 | 5 | -8.34 | 2866251 | 2712 | 17.01 | 1041 | 1160 | 1041 | 1378 | 1020 | 1199 | 1056.88 | 0.00 | 0 | 0 | 1427 | 1312 | 1181 | 1066 | 935 | 1247 | 1001 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 131 | 3.04 | 0.89 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -45.19 | 637 | 20240304 | 72.53 | 2005 | -45.19 | 20240401 | 637 | 72.53 | 20240304 | 2005 | -45.19 | 20240401 | 637 | 72.53 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240530 | 150952 | 57 | 100.00 | KONEX | N | N | N | N | N | 1099 | -100 | 5 | -8.34 | 2356359 | 2232 | 14.00 | 1041 | 1160 | 1041 | 1378 | 1020 | 1199 | 1055.72 | 0.00 | 0 | 0 | 1427 | 1312 | 1181 | 1066 | 935 | 1247 | 1001 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 131 | 3.04 | 0.89 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -45.19 | 637 | 20240304 | 72.53 | 2005 | -45.19 | 20240401 | 637 | 72.53 | 20240304 | 2005 | -45.19 | 20240401 | 637 | 72.53 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240530 | 140952 | 57 | 100.00 | KONEX | N | N | N | N | N | 1130 | -69 | 5 | -5.75 | 2132317 | 2028 | 12.72 | 1041 | 1160 | 1041 | 1378 | 1020 | 1199 | 1051.44 | 0.00 | 0 | 0 | 1427 | 1312 | 1181 | 1066 | 935 | 1247 | 1001 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 135 | 3.12 | 0.92 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -43.64 | 637 | 20240304 | 77.39 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240530 | 130954 | 57 | 100.00 | KONEX | N | N | N | N | N | 1148 | -51 | 5 | -4.25 | 26991 | 25 | 0.16 | 1041 | 1160 | 1041 | 1378 | 1020 | 1199 | 1079.64 | 0.00 | 0 | 0 | 1427 | 1312 | 1181 | 1066 | 935 | 1247 | 1001 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 137 | 3.17 | 0.93 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -42.74 | 637 | 20240304 | 80.22 | 2005 | -42.74 | 20240401 | 637 | 80.22 | 20240304 | 2005 | -42.74 | 20240401 | 637 | 80.22 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240530 | 120950 | 57 | 100.00 | KONEX | N | N | N | N | N | 1148 | -51 | 5 | -4.25 | 20483 | 19 | 0.12 | 1041 | 1160 | 1041 | 1378 | 1020 | 1199 | 1078.05 | 0.00 | 0 | 0 | 1427 | 1312 | 1181 | 1066 | 935 | 1247 | 1001 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 137 | 3.17 | 0.93 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -42.74 | 637 | 20240304 | 80.22 | 2005 | -42.74 | 20240401 | 637 | 80.22 | 20240304 | 2005 | -42.74 | 20240401 | 637 | 80.22 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240530 | 110952 | 57 | 100.00 | KONEX | N | N | N | N | N | 1148 | -51 | 5 | -4.25 | 20483 | 19 | 0.12 | 1041 | 1160 | 1041 | 1378 | 1020 | 1199 | 1078.05 | 0.00 | 0 | 0 | 1427 | 1312 | 1181 | 1066 | 935 | 1247 | 1001 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 137 | 3.17 | 0.93 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -42.74 | 637 | 20240304 | 80.22 | 2005 | -42.74 | 20240401 | 637 | 80.22 | 20240304 | 2005 | -42.74 | 20240401 | 637 | 80.22 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240530 | 100956 | 57 | 100.00 | KONEX | N | N | N | N | N | 1148 | -51 | 5 | -4.25 | 18290 | 17 | 0.11 | 1041 | 1160 | 1041 | 1378 | 1020 | 1199 | 1075.88 | 0.00 | 0 | 0 | 1427 | 1312 | 1181 | 1066 | 935 | 1247 | 1001 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 137 | 3.17 | 0.93 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -42.74 | 637 | 20240304 | 80.22 | 2005 | -42.74 | 20240401 | 637 | 80.22 | 20240304 | 2005 | -42.74 | 20240401 | 637 | 80.22 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240530 | 090952 | 57 | 100.00 | KONEX | N | N | N | N | N | 1041 | -158 | 5 | -13.18 | 1041 | 1 | 0.01 | 1041 | 1041 | 1041 | 1378 | 1020 | 1199 | 1041.00 | 0.00 | 0 | 0 | 1427 | 1312 | 1181 | 1066 | 935 | 1247 | 1001 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 124 | 2.88 | 0.85 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -48.08 | 637 | 20240304 | 63.42 | 2005 | -48.08 | 20240401 | 637 | 63.42 | 20240304 | 2005 | -48.08 | 20240401 | 637 | 63.42 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240529 | 160945 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | -36 | 5 | -2.91 | 17227494 | 15941 | 831.56 | 1296 | 1296 | 1050 | 1420 | 1050 | 1235 | 1080.70 | 0.00 | 0 | 0 | 1352 | 1293 | 1189 | 1130 | 1026 | 1323 | 1160 | 60 | 185 | 500 | 740 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.13 | 362.00 | 1229.00 | 2005 | 20240401 | -40.20 | 637 | 20240304 | 88.23 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240529 | 150944 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | -36 | 5 | -2.91 | 17191524 | 15911 | 829.99 | 1296 | 1296 | 1050 | 1420 | 1050 | 1235 | 1080.48 | 0.00 | 0 | 0 | 1352 | 1293 | 1189 | 1130 | 1026 | 1323 | 1160 | 60 | 185 | 500 | 740 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.13 | 362.00 | 1229.00 | 2005 | 20240401 | -40.20 | 637 | 20240304 | 88.23 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240529 | 140944 | 57 | 100.00 | KONEX | N | N | N | N | N | 1079 | -156 | 5 | -12.63 | 17190325 | 15910 | 829.94 | 1296 | 1296 | 1050 | 1420 | 1050 | 1235 | 1080.47 | 0.00 | 0 | 0 | 1352 | 1293 | 1189 | 1130 | 1026 | 1323 | 1160 | 60 | 185 | 500 | 740 | 1 | 1 | 11915582 | 129 | 2.98 | 0.88 | 12 | 0.13 | 362.00 | 1229.00 | 2005 | 20240401 | -46.18 | 637 | 20240304 | 69.39 | 2005 | -46.18 | 20240401 | 637 | 69.39 | 20240304 | 2005 | -46.18 | 20240401 | 637 | 69.39 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240529 | 130947 | 57 | 100.00 | KONEX | N | N | N | N | N | 1120 | -115 | 5 | -9.31 | 15968576 | 14808 | 772.46 | 1296 | 1296 | 1050 | 1420 | 1050 | 1235 | 1078.37 | 0.00 | 0 | 0 | 1352 | 1293 | 1189 | 1130 | 1026 | 1323 | 1160 | 60 | 185 | 500 | 740 | 1 | 1 | 11915582 | 133 | 3.09 | 0.91 | 12 | 0.12 | 362.00 | 1229.00 | 2005 | 20240401 | -44.14 | 637 | 20240304 | 75.82 | 2005 | -44.14 | 20240401 | 637 | 75.82 | 20240304 | 2005 | -44.14 | 20240401 | 637 | 75.82 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240529 | 120948 | 57 | 100.00 | KONEX | N | N | N | N | N | 1100 | -135 | 5 | -10.93 | 15955136 | 14796 | 771.83 | 1296 | 1296 | 1050 | 1420 | 1050 | 1235 | 1078.34 | 0.00 | 0 | 0 | 1352 | 1293 | 1189 | 1130 | 1026 | 1323 | 1160 | 60 | 185 | 500 | 740 | 1 | 1 | 11915582 | 131 | 3.04 | 0.90 | 12 | 0.12 | 362.00 | 1229.00 | 2005 | 20240401 | -45.14 | 637 | 20240304 | 72.68 | 2005 | -45.14 | 20240401 | 637 | 72.68 | 20240304 | 2005 | -45.14 | 20240401 | 637 | 72.68 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240529 | 110946 | 57 | 100.00 | KONEX | N | N | N | N | N | 1090 | -145 | 5 | -11.74 | 14845156 | 13787 | 719.20 | 1296 | 1296 | 1050 | 1420 | 1050 | 1235 | 1076.75 | 0.00 | 0 | 0 | 1352 | 1293 | 1189 | 1130 | 1026 | 1323 | 1160 | 60 | 185 | 500 | 740 | 1 | 1 | 11915582 | 130 | 3.01 | 0.89 | 12 | 0.12 | 362.00 | 1229.00 | 2005 | 20240401 | -45.64 | 637 | 20240304 | 71.11 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 2005 | -45.64 | 20240401 | 637 | 71.11 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240529 | 100942 | 57 | 100.00 | KONEX | N | N | N | N | N | 1280 | 45 | 2 | 3.64 | 7925791 | 7359 | 383.88 | 1296 | 1296 | 1050 | 1420 | 1050 | 1235 | 1077.02 | 0.00 | 0 | 0 | 1352 | 1293 | 1189 | 1130 | 1026 | 1323 | 1160 | 60 | 185 | 500 | 740 | 1 | 1 | 11915582 | 153 | 3.54 | 1.04 | 12 | 0.06 | 362.00 | 1229.00 | 2005 | 20240401 | -36.16 | 637 | 20240304 | 100.94 | 2005 | -36.16 | 20240401 | 637 | 100.94 | 20240304 | 2005 | -36.16 | 20240401 | 637 | 100.94 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240529 | 090941 | 57 | 100.00 | KONEX | N | N | N | N | N | 1296 | 61 | 2 | 4.94 | 5184 | 4 | 0.21 | 1296 | 1296 | 1296 | 1420 | 1050 | 1235 | 1296.00 | 0.00 | 0 | 0 | 1352 | 1293 | 1189 | 1130 | 1026 | 1323 | 1160 | 60 | 185 | 500 | 740 | 1 | 1 | 11915582 | 154 | 3.58 | 1.05 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.36 | 637 | 20240304 | 103.45 | 2005 | -35.36 | 20240401 | 637 | 103.45 | 20240304 | 2005 | -35.36 | 20240401 | 637 | 103.45 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240528 | 160938 | 57 | 100.00 | KONEX | N | N | N | N | N | 1235 | -38 | 5 | -2.99 | 2120928 | 1917 | 106.15 | 1103 | 1248 | 1085 | 1463 | 1083 | 1273 | 1106.38 | 0.00 | 0 | 0 | 1413 | 1342 | 1226 | 1155 | 1039 | 1285 | 1098 | 60 | 190 | 500 | 760 | 1 | 1 | 11915582 | 147 | 3.41 | 1.00 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -38.40 | 637 | 20240304 | 93.88 | 2005 | -38.40 | 20240401 | 637 | 93.88 | 20240304 | 2005 | -38.40 | 20240401 | 637 | 93.88 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240528 | 150940 | 57 | 100.00 | KONEX | N | N | N | N | N | 1235 | -38 | 5 | -2.99 | 2120928 | 1917 | 106.15 | 1103 | 1248 | 1085 | 1463 | 1083 | 1273 | 1106.38 | 0.00 | 0 | 0 | 1413 | 1342 | 1226 | 1155 | 1039 | 1285 | 1098 | 60 | 190 | 500 | 760 | 1 | 1 | 11915582 | 147 | 3.41 | 1.00 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -38.40 | 637 | 20240304 | 93.88 | 2005 | -38.40 | 20240401 | 637 | 93.88 | 20240304 | 2005 | -38.40 | 20240401 | 637 | 93.88 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240528 | 140941 | 57 | 100.00 | KONEX | N | N | N | N | N | 1240 | -33 | 5 | -2.59 | 1900762 | 1718 | 95.13 | 1103 | 1248 | 1085 | 1463 | 1083 | 1273 | 1106.38 | 0.00 | 0 | 0 | 1413 | 1342 | 1226 | 1155 | 1039 | 1285 | 1098 | 60 | 190 | 500 | 760 | 1 | 1 | 11915582 | 148 | 3.43 | 1.01 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -38.15 | 637 | 20240304 | 94.66 | 2005 | -38.15 | 20240401 | 637 | 94.66 | 20240304 | 2005 | -38.15 | 20240401 | 637 | 94.66 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240528 | 130937 | 57 | 100.00 | KONEX | N | N | N | N | N | 1240 | -33 | 5 | -2.59 | 1900762 | 1718 | 95.13 | 1103 | 1248 | 1085 | 1463 | 1083 | 1273 | 1106.38 | 0.00 | 0 | 0 | 1413 | 1342 | 1226 | 1155 | 1039 | 1285 | 1098 | 60 | 190 | 500 | 760 | 1 | 1 | 11915582 | 148 | 3.43 | 1.01 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -38.15 | 637 | 20240304 | 94.66 | 2005 | -38.15 | 20240401 | 637 | 94.66 | 20240304 | 2005 | -38.15 | 20240401 | 637 | 94.66 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240528 | 120938 | 57 | 100.00 | KONEX | N | N | N | N | N | 1245 | -28 | 5 | -2.20 | 1780722 | 1612 | 89.26 | 1103 | 1248 | 1085 | 1463 | 1083 | 1273 | 1104.67 | 0.00 | 0 | 0 | 1413 | 1342 | 1226 | 1155 | 1039 | 1285 | 1098 | 60 | 190 | 500 | 760 | 1 | 1 | 11915582 | 148 | 3.44 | 1.01 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -37.91 | 637 | 20240304 | 95.45 | 2005 | -37.91 | 20240401 | 637 | 95.45 | 20240304 | 2005 | -37.91 | 20240401 | 637 | 95.45 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240528 | 110923 | 57 | 100.00 | KONEX | N | N | N | N | N | 1248 | -25 | 5 | -1.96 | 1440477 | 1311 | 72.59 | 1103 | 1248 | 1085 | 1463 | 1083 | 1273 | 1098.76 | 0.00 | 0 | 0 | 1413 | 1342 | 1226 | 1155 | 1039 | 1285 | 1098 | 60 | 190 | 500 | 760 | 1 | 1 | 11915582 | 149 | 3.45 | 1.02 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -37.76 | 637 | 20240304 | 95.92 | 2005 | -37.76 | 20240401 | 637 | 95.92 | 20240304 | 2005 | -37.76 | 20240401 | 637 | 95.92 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240528 | 100939 | 57 | 100.00 | KONEX | N | N | N | N | N | 1248 | -25 | 5 | -1.96 | 1440477 | 1311 | 72.59 | 1103 | 1248 | 1085 | 1463 | 1083 | 1273 | 1098.76 | 0.00 | 0 | 0 | 1413 | 1342 | 1226 | 1155 | 1039 | 1285 | 1098 | 60 | 190 | 500 | 760 | 1 | 1 | 11915582 | 149 | 3.45 | 1.02 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -37.76 | 637 | 20240304 | 95.92 | 2005 | -37.76 | 20240401 | 637 | 95.92 | 20240304 | 2005 | -37.76 | 20240401 | 637 | 95.92 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240528 | 090941 | 57 | 100.00 | KONEX | N | N | N | N | N | 1273 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1463 | 1083 | 1273 | 0.00 | 0.00 | 0 | 0 | 1413 | 1342 | 1226 | 1155 | 1039 | 1285 | 1098 | 60 | 190 | 500 | 760 | 1 | 1 | 11915582 | 152 | 3.52 | 1.04 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -36.51 | 637 | 20240304 | 99.84 | 2005 | -36.51 | 20240401 | 637 | 99.84 | 20240304 | 2005 | -36.51 | 20240401 | 637 | 99.84 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240527 | 160925 | 57 | 100.00 | KONEX | N | N | N | N | N | 1273 | -3 | 5 | -0.24 | 2021076 | 1806 | 9505.26 | 1297 | 1297 | 1110 | 1467 | 1085 | 1276 | 1119.09 | 0.00 | 0 | 0 | 1306 | 1290 | 1283 | 1267 | 1260 | 1287 | 1264 | 60 | 191 | 500 | 760 | 1 | 1 | 11915582 | 152 | 3.52 | 1.04 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -36.51 | 637 | 20240304 | 99.84 | 2005 | -36.51 | 20240401 | 637 | 99.84 | 20240304 | 2005 | -36.51 | 20240401 | 637 | 99.84 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240527 | 150940 | 57 | 100.00 | KONEX | N | N | N | N | N | 1274 | -2 | 5 | -0.16 | 1977794 | 1772 | 9326.32 | 1297 | 1297 | 1110 | 1467 | 1085 | 1276 | 1116.14 | 0.00 | 0 | 0 | 1306 | 1290 | 1283 | 1267 | 1260 | 1287 | 1264 | 60 | 191 | 500 | 760 | 1 | 1 | 11915582 | 152 | 3.52 | 1.04 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -36.46 | 637 | 20240304 | 100.00 | 2005 | -36.46 | 20240401 | 637 | 100.00 | 20240304 | 2005 | -36.46 | 20240401 | 637 | 100.00 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240527 | 140937 | 57 | 100.00 | KONEX | N | N | N | N | N | 1110 | -166 | 5 | -13.01 | 1900810 | 1704 | 8968.42 | 1297 | 1297 | 1110 | 1467 | 1085 | 1276 | 1115.50 | 0.00 | 0 | 0 | 1306 | 1290 | 1283 | 1267 | 1260 | 1287 | 1264 | 60 | 191 | 500 | 760 | 1 | 1 | 11915582 | 132 | 3.07 | 0.90 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -44.64 | 637 | 20240304 | 74.25 | 2005 | -44.64 | 20240401 | 637 | 74.25 | 20240304 | 2005 | -44.64 | 20240401 | 637 | 74.25 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240527 | 130937 | 57 | 100.00 | KONEX | N | N | N | N | N | 1297 | 21 | 2 | 1.65 | 3891 | 3 | 15.79 | 1297 | 1297 | 1297 | 1467 | 1085 | 1276 | 1297.00 | 0.00 | 0 | 0 | 1306 | 1290 | 1283 | 1267 | 1260 | 1287 | 1264 | 60 | 191 | 500 | 760 | 1 | 1 | 11915582 | 155 | 3.58 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.31 | 637 | 20240304 | 103.61 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240527 | 120937 | 57 | 100.00 | KONEX | N | N | N | N | N | 1297 | 21 | 2 | 1.65 | 3891 | 3 | 15.79 | 1297 | 1297 | 1297 | 1467 | 1085 | 1276 | 1297.00 | 0.00 | 0 | 0 | 1306 | 1290 | 1283 | 1267 | 1260 | 1287 | 1264 | 60 | 191 | 500 | 760 | 1 | 1 | 11915582 | 155 | 3.58 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.31 | 637 | 20240304 | 103.61 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240527 | 110937 | 57 | 100.00 | KONEX | N | N | N | N | N | 1297 | 21 | 2 | 1.65 | 3891 | 3 | 15.79 | 1297 | 1297 | 1297 | 1467 | 1085 | 1276 | 1297.00 | 0.00 | 0 | 0 | 1306 | 1290 | 1283 | 1267 | 1260 | 1287 | 1264 | 60 | 191 | 500 | 760 | 1 | 1 | 11915582 | 155 | 3.58 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.31 | 637 | 20240304 | 103.61 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240527 | 100935 | 57 | 100.00 | KONEX | N | N | N | N | N | 1297 | 21 | 2 | 1.65 | 3891 | 3 | 15.79 | 1297 | 1297 | 1297 | 1467 | 1085 | 1276 | 1297.00 | 0.00 | 0 | 0 | 1306 | 1290 | 1283 | 1267 | 1260 | 1287 | 1264 | 60 | 191 | 500 | 760 | 1 | 1 | 11915582 | 155 | 3.58 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.31 | 637 | 20240304 | 103.61 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240527 | 090936 | 57 | 100.00 | KONEX | N | N | N | N | N | 1297 | 21 | 2 | 1.65 | 3891 | 3 | 15.79 | 1297 | 1297 | 1297 | 1467 | 1085 | 1276 | 1297.00 | 0.00 | 0 | 0 | 1306 | 1290 | 1283 | 1267 | 1260 | 1287 | 1264 | 60 | 191 | 500 | 760 | 1 | 1 | 11915582 | 155 | 3.58 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.31 | 637 | 20240304 | 103.61 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240524 | 160844 | 57 | 100.00 | KONEX | N | N | N | N | N | 1276 | 91 | 2 | 7.68 | 24339 | 19 | 1.18 | 1299 | 1299 | 1276 | 1362 | 1008 | 1185 | 1281.00 | 0.00 | 0 | 0 | 1253 | 1218 | 1174 | 1139 | 1095 | 1197 | 1118 | 60 | 177 | 500 | 710 | 1 | 1 | 11915582 | 152 | 3.52 | 1.04 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -36.36 | 637 | 20240304 | 100.31 | 2005 | -36.36 | 20240401 | 637 | 100.31 | 20240304 | 2005 | -36.36 | 20240401 | 637 | 100.31 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240524 | 150844 | 57 | 100.00 | KONEX | N | N | N | N | N | 1283 | 98 | 2 | 8.27 | 11579 | 9 | 0.56 | 1299 | 1299 | 1283 | 1362 | 1008 | 1185 | 1286.56 | 0.00 | 0 | 0 | 1253 | 1218 | 1174 | 1139 | 1095 | 1197 | 1118 | 60 | 177 | 500 | 710 | 1 | 1 | 11915582 | 153 | 3.54 | 1.04 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -36.01 | 637 | 20240304 | 101.41 | 2005 | -36.01 | 20240401 | 637 | 101.41 | 20240304 | 2005 | -36.01 | 20240401 | 637 | 101.41 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240524 | 140850 | 57 | 100.00 | KONEX | N | N | N | N | N | 1283 | 98 | 2 | 8.27 | 11579 | 9 | 0.56 | 1299 | 1299 | 1283 | 1362 | 1008 | 1185 | 1286.56 | 0.00 | 0 | 0 | 1253 | 1218 | 1174 | 1139 | 1095 | 1197 | 1118 | 60 | 177 | 500 | 710 | 1 | 1 | 11915582 | 153 | 3.54 | 1.04 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -36.01 | 637 | 20240304 | 101.41 | 2005 | -36.01 | 20240401 | 637 | 101.41 | 20240304 | 2005 | -36.01 | 20240401 | 637 | 101.41 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240524 | 130846 | 57 | 100.00 | KONEX | N | N | N | N | N | 1283 | 98 | 2 | 8.27 | 11579 | 9 | 0.56 | 1299 | 1299 | 1283 | 1362 | 1008 | 1185 | 1286.56 | 0.00 | 0 | 0 | 1253 | 1218 | 1174 | 1139 | 1095 | 1197 | 1118 | 60 | 177 | 500 | 710 | 1 | 1 | 11915582 | 153 | 3.54 | 1.04 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -36.01 | 637 | 20240304 | 101.41 | 2005 | -36.01 | 20240401 | 637 | 101.41 | 20240304 | 2005 | -36.01 | 20240401 | 637 | 101.41 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240524 | 120848 | 57 | 100.00 | KONEX | N | N | N | N | N | 1283 | 98 | 2 | 8.27 | 11579 | 9 | 0.56 | 1299 | 1299 | 1283 | 1362 | 1008 | 1185 | 1286.56 | 0.00 | 0 | 0 | 1253 | 1218 | 1174 | 1139 | 1095 | 1197 | 1118 | 60 | 177 | 500 | 710 | 1 | 1 | 11915582 | 153 | 3.54 | 1.04 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -36.01 | 637 | 20240304 | 101.41 | 2005 | -36.01 | 20240401 | 637 | 101.41 | 20240304 | 2005 | -36.01 | 20240401 | 637 | 101.41 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240524 | 110844 | 57 | 100.00 | KONEX | N | N | N | N | N | 1299 | 114 | 2 | 9.62 | 2598 | 2 | 0.12 | 1299 | 1299 | 1299 | 1362 | 1008 | 1185 | 1299.00 | 0.00 | 0 | 0 | 1253 | 1218 | 1174 | 1139 | 1095 | 1197 | 1118 | 60 | 177 | 500 | 710 | 1 | 1 | 11915582 | 155 | 3.59 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.21 | 637 | 20240304 | 103.92 | 2005 | -35.21 | 20240401 | 637 | 103.92 | 20240304 | 2005 | -35.21 | 20240401 | 637 | 103.92 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240524 | 100852 | 57 | 100.00 | KONEX | N | N | N | N | N | 1299 | 114 | 2 | 9.62 | 2598 | 2 | 0.12 | 1299 | 1299 | 1299 | 1362 | 1008 | 1185 | 1299.00 | 0.00 | 0 | 0 | 1253 | 1218 | 1174 | 1139 | 1095 | 1197 | 1118 | 60 | 177 | 500 | 710 | 1 | 1 | 11915582 | 155 | 3.59 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.21 | 637 | 20240304 | 103.92 | 2005 | -35.21 | 20240401 | 637 | 103.92 | 20240304 | 2005 | -35.21 | 20240401 | 637 | 103.92 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240524 | 090846 | 57 | 100.00 | KONEX | N | N | N | N | N | 1299 | 114 | 2 | 9.62 | 2598 | 2 | 0.12 | 1299 | 1299 | 1299 | 1362 | 1008 | 1185 | 1299.00 | 0.00 | 0 | 0 | 1253 | 1218 | 1174 | 1139 | 1095 | 1197 | 1118 | 60 | 177 | 500 | 710 | 1 | 1 | 11915582 | 155 | 3.59 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.21 | 637 | 20240304 | 103.92 | 2005 | -35.21 | 20240401 | 637 | 103.92 | 20240304 | 2005 | -35.21 | 20240401 | 637 | 103.92 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240523 | 160844 | 57 | 100.00 | KONEX | N | N | N | N | N | 1185 | 5 | 2 | 0.42 | 1857031 | 1615 | 12.65 | 1200 | 1209 | 1130 | 1357 | 1003 | 1180 | 1148.06 | 0.00 | 0 | 0 | 1393 | 1286 | 1193 | 1086 | 993 | 1240 | 1040 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 141 | 3.27 | 0.96 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -40.90 | 637 | 20240304 | 86.03 | 2005 | -40.90 | 20240401 | 637 | 86.03 | 20240304 | 2005 | -40.90 | 20240401 | 637 | 86.03 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240523 | 150847 | 57 | 100.00 | KONEX | N | N | N | N | N | 1187 | 7 | 2 | 0.59 | 1740901 | 1517 | 11.88 | 1200 | 1209 | 1130 | 1357 | 1003 | 1180 | 1147.59 | 0.00 | 0 | 0 | 1393 | 1286 | 1193 | 1086 | 993 | 1240 | 1040 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 141 | 3.28 | 0.97 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -40.80 | 637 | 20240304 | 86.34 | 2005 | -40.80 | 20240401 | 637 | 86.34 | 20240304 | 2005 | -40.80 | 20240401 | 637 | 86.34 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240523 | 140850 | 57 | 100.00 | KONEX | N | N | N | N | N | 1130 | -50 | 5 | -4.24 | 1732592 | 1510 | 11.83 | 1200 | 1209 | 1130 | 1357 | 1003 | 1180 | 1147.41 | 0.00 | 0 | 0 | 1393 | 1286 | 1193 | 1086 | 993 | 1240 | 1040 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 135 | 3.12 | 0.92 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -43.64 | 637 | 20240304 | 77.39 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240523 | 130849 | 57 | 100.00 | KONEX | N | N | N | N | N | 1189 | 9 | 2 | 0.76 | 601408 | 510 | 4.00 | 1200 | 1209 | 1132 | 1357 | 1003 | 1180 | 1179.23 | 0.00 | 0 | 0 | 1393 | 1286 | 1193 | 1086 | 993 | 1240 | 1040 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 142 | 3.28 | 0.97 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.70 | 637 | 20240304 | 86.66 | 2005 | -40.70 | 20240401 | 637 | 86.66 | 20240304 | 2005 | -40.70 | 20240401 | 637 | 86.66 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240523 | 120844 | 57 | 100.00 | KONEX | N | N | N | N | N | 1132 | -48 | 5 | -4.07 | 521679 | 441 | 3.45 | 1200 | 1209 | 1132 | 1357 | 1003 | 1180 | 1182.95 | 0.00 | 0 | 0 | 1393 | 1286 | 1193 | 1086 | 993 | 1240 | 1040 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 135 | 3.13 | 0.92 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -43.54 | 637 | 20240304 | 77.71 | 2005 | -43.54 | 20240401 | 637 | 77.71 | 20240304 | 2005 | -43.54 | 20240401 | 637 | 77.71 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240523 | 110842 | 57 | 100.00 | KONEX | N | N | N | N | N | 1190 | 10 | 2 | 0.85 | 408479 | 341 | 2.67 | 1200 | 1209 | 1190 | 1357 | 1003 | 1180 | 1197.89 | 0.00 | 0 | 0 | 1393 | 1286 | 1193 | 1086 | 993 | 1240 | 1040 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 142 | 3.29 | 0.97 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.65 | 637 | 20240304 | 86.81 | 2005 | -40.65 | 20240401 | 637 | 86.81 | 20240304 | 2005 | -40.65 | 20240401 | 637 | 86.81 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240523 | 100845 | 57 | 100.00 | KONEX | N | N | N | N | N | 1209 | 29 | 2 | 2.46 | 13209 | 11 | 0.09 | 1200 | 1209 | 1200 | 1357 | 1003 | 1180 | 1200.82 | 0.00 | 0 | 0 | 1393 | 1286 | 1193 | 1086 | 993 | 1240 | 1040 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 144 | 3.34 | 0.98 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -39.70 | 637 | 20240304 | 89.80 | 2005 | -39.70 | 20240401 | 637 | 89.80 | 20240304 | 2005 | -39.70 | 20240401 | 637 | 89.80 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240523 | 090848 | 57 | 100.00 | KONEX | N | N | N | N | N | 1209 | 29 | 2 | 2.46 | 13209 | 11 | 0.09 | 1200 | 1209 | 1200 | 1357 | 1003 | 1180 | 1200.82 | 0.00 | 0 | 0 | 1393 | 1286 | 1193 | 1086 | 993 | 1240 | 1040 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 144 | 3.34 | 0.98 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -39.70 | 637 | 20240304 | 89.80 | 2005 | -39.70 | 20240401 | 637 | 89.80 | 20240304 | 2005 | -39.70 | 20240401 | 637 | 89.80 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240522 | 160835 | 57 | 100.00 | KONEX | N | N | N | N | N | 1180 | -11 | 5 | -0.92 | 14459626 | 12765 | 22394.74 | 1200 | 1300 | 1100 | 1369 | 1013 | 1191 | 1132.76 | 0.00 | 0 | 0 | 1289 | 1240 | 1150 | 1101 | 1011 | 1195 | 1056 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 141 | 3.26 | 0.96 | 12 | 0.11 | 362.00 | 1229.00 | 2005 | 20240401 | -41.15 | 637 | 20240304 | 85.24 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240522 | 150842 | 57 | 100.00 | KONEX | N | N | N | N | N | 1184 | -7 | 5 | -0.59 | 14446631 | 12754 | 22375.44 | 1200 | 1300 | 1100 | 1369 | 1013 | 1191 | 1132.71 | 0.00 | 0 | 0 | 1289 | 1240 | 1150 | 1101 | 1011 | 1195 | 1056 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 141 | 3.27 | 0.96 | 12 | 0.11 | 362.00 | 1229.00 | 2005 | 20240401 | -40.95 | 637 | 20240304 | 85.87 | 2005 | -40.95 | 20240401 | 637 | 85.87 | 20240304 | 2005 | -40.95 | 20240401 | 637 | 85.87 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240522 | 140843 | 57 | 100.00 | KONEX | N | N | N | N | N | 1160 | -31 | 5 | -2.60 | 13630172 | 12044 | 21129.82 | 1200 | 1300 | 1100 | 1369 | 1013 | 1191 | 1131.70 | 0.00 | 0 | 0 | 1289 | 1240 | 1150 | 1101 | 1011 | 1195 | 1056 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 138 | 3.20 | 0.94 | 12 | 0.10 | 362.00 | 1229.00 | 2005 | 20240401 | -42.14 | 637 | 20240304 | 82.10 | 2005 | -42.14 | 20240401 | 637 | 82.10 | 20240304 | 2005 | -42.14 | 20240401 | 637 | 82.10 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240522 | 130841 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 7 | 2 | 0.59 | 13544332 | 11970 | 21000.00 | 1200 | 1300 | 1100 | 1369 | 1013 | 1191 | 1131.52 | 0.00 | 0 | 0 | 1289 | 1240 | 1150 | 1101 | 1011 | 1195 | 1056 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 143 | 3.31 | 0.97 | 12 | 0.10 | 362.00 | 1229.00 | 2005 | 20240401 | -40.25 | 637 | 20240304 | 88.07 | 2005 | -40.25 | 20240401 | 637 | 88.07 | 20240304 | 2005 | -40.25 | 20240401 | 637 | 88.07 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240522 | 120946 | 57 | 100.00 | KONEX | N | N | N | N | N | 1198 | 7 | 2 | 0.59 | 13544332 | 11970 | 21000.00 | 1200 | 1300 | 1100 | 1369 | 1013 | 1191 | 1131.52 | 0.00 | 0 | 0 | 1289 | 1240 | 1150 | 1101 | 1011 | 1195 | 1056 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 143 | 3.31 | 0.97 | 12 | 0.10 | 362.00 | 1229.00 | 2005 | 20240401 | -40.25 | 637 | 20240304 | 88.07 | 2005 | -40.25 | 20240401 | 637 | 88.07 | 20240304 | 2005 | -40.25 | 20240401 | 637 | 88.07 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240522 | 110845 | 57 | 100.00 | KONEX | N | N | N | N | N | 1175 | -16 | 5 | -1.34 | 13499173 | 11932 | 20933.33 | 1200 | 1300 | 1100 | 1369 | 1013 | 1191 | 1131.34 | 0.00 | 0 | 0 | 1289 | 1240 | 1150 | 1101 | 1011 | 1195 | 1056 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 140 | 3.25 | 0.96 | 12 | 0.10 | 362.00 | 1229.00 | 2005 | 20240401 | -41.40 | 637 | 20240304 | 84.46 | 2005 | -41.40 | 20240401 | 637 | 84.46 | 20240304 | 2005 | -41.40 | 20240401 | 637 | 84.46 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240522 | 100841 | 57 | 100.00 | KONEX | N | N | N | N | N | 1102 | -89 | 5 | -7.47 | 1168632 | 1042 | 1828.07 | 1200 | 1300 | 1102 | 1369 | 1013 | 1191 | 1121.53 | 0.00 | 0 | 0 | 1289 | 1240 | 1150 | 1101 | 1011 | 1195 | 1056 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 131 | 3.04 | 0.90 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -45.04 | 637 | 20240304 | 73.00 | 2005 | -45.04 | 20240401 | 637 | 73.00 | 20240304 | 2005 | -45.04 | 20240401 | 637 | 73.00 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240522 | 090843 | 57 | 100.00 | KONEX | N | N | N | N | N | 1300 | 109 | 2 | 9.15 | 13300 | 11 | 19.30 | 1200 | 1300 | 1200 | 1369 | 1013 | 1191 | 1209.09 | 0.00 | 0 | 0 | 1289 | 1240 | 1150 | 1101 | 1011 | 1195 | 1056 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 155 | 3.59 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.16 | 637 | 20240304 | 104.08 | 2005 | -35.16 | 20240401 | 637 | 104.08 | 20240304 | 2005 | -35.16 | 20240401 | 637 | 104.08 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240521 | 160830 | 57 | 100.00 | KONEX | N | N | N | N | N | 1191 | 24 | 2 | 2.06 | 66561 | 57 | 5.31 | 1199 | 1199 | 1060 | 1342 | 992 | 1167 | 1167.74 | 0.00 | 0 | 0 | 1322 | 1244 | 1122 | 1044 | 922 | 1183 | 983 | 60 | 175 | 500 | 700 | 1 | 1 | 11915582 | 142 | 3.29 | 0.97 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.60 | 637 | 20240304 | 86.97 | 2005 | -40.60 | 20240401 | 637 | 86.97 | 20240304 | 2005 | -40.60 | 20240401 | 637 | 86.97 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240521 | 150839 | 57 | 100.00 | KONEX | N | N | N | N | N | 1191 | 24 | 2 | 2.06 | 66561 | 57 | 5.31 | 1199 | 1199 | 1060 | 1342 | 992 | 1167 | 1167.74 | 0.00 | 0 | 0 | 1322 | 1244 | 1122 | 1044 | 922 | 1183 | 983 | 60 | 175 | 500 | 700 | 1 | 1 | 11915582 | 142 | 3.29 | 0.97 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.60 | 637 | 20240304 | 86.97 | 2005 | -40.60 | 20240401 | 637 | 86.97 | 20240304 | 2005 | -40.60 | 20240401 | 637 | 86.97 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240521 | 140839 | 57 | 100.00 | KONEX | N | N | N | N | N | 1175 | 8 | 2 | 0.69 | 11116 | 10 | 0.93 | 1199 | 1199 | 1060 | 1342 | 992 | 1167 | 1111.60 | 0.00 | 0 | 0 | 1322 | 1244 | 1122 | 1044 | 922 | 1183 | 983 | 60 | 175 | 500 | 700 | 1 | 1 | 11915582 | 140 | 3.25 | 0.96 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -41.40 | 637 | 20240304 | 84.46 | 2005 | -41.40 | 20240401 | 637 | 84.46 | 20240304 | 2005 | -41.40 | 20240401 | 637 | 84.46 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240521 | 130838 | 57 | 100.00 | KONEX | N | N | N | N | N | 1180 | 13 | 2 | 1.11 | 8878 | 8 | 0.75 | 1199 | 1199 | 1060 | 1342 | 992 | 1167 | 1109.75 | 0.00 | 0 | 0 | 1322 | 1244 | 1122 | 1044 | 922 | 1183 | 983 | 60 | 175 | 500 | 700 | 1 | 1 | 11915582 | 141 | 3.26 | 0.96 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -41.15 | 637 | 20240304 | 85.24 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240521 | 120837 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | 32 | 2 | 2.74 | 2398 | 2 | 0.19 | 1199 | 1199 | 1199 | 1342 | 992 | 1167 | 1199.00 | 0.00 | 0 | 0 | 1322 | 1244 | 1122 | 1044 | 922 | 1183 | 983 | 60 | 175 | 500 | 700 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.20 | 637 | 20240304 | 88.23 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240521 | 110837 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | 32 | 2 | 2.74 | 2398 | 2 | 0.19 | 1199 | 1199 | 1199 | 1342 | 992 | 1167 | 1199.00 | 0.00 | 0 | 0 | 1322 | 1244 | 1122 | 1044 | 922 | 1183 | 983 | 60 | 175 | 500 | 700 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.20 | 637 | 20240304 | 88.23 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240521 | 100837 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | 32 | 2 | 2.74 | 2398 | 2 | 0.19 | 1199 | 1199 | 1199 | 1342 | 992 | 1167 | 1199.00 | 0.00 | 0 | 0 | 1322 | 1244 | 1122 | 1044 | 922 | 1183 | 983 | 60 | 175 | 500 | 700 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.20 | 637 | 20240304 | 88.23 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240521 | 090834 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | 32 | 2 | 2.74 | 2398 | 2 | 0.19 | 1199 | 1199 | 1199 | 1342 | 992 | 1167 | 1199.00 | 0.00 | 0 | 0 | 1322 | 1244 | 1122 | 1044 | 922 | 1183 | 983 | 60 | 175 | 500 | 700 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.20 | 637 | 20240304 | 88.23 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240517 | 160839 | 57 | 100.00 | KONEX | N | N | N | N | N | 1093 | -87 | 5 | -7.37 | 6419150 | 5871 | 260.01 | 1293 | 1293 | 1085 | 1357 | 1003 | 1180 | 1093.37 | 0.00 | 0 | 0 | 1380 | 1280 | 1197 | 1097 | 1014 | 1238 | 1055 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 130 | 3.02 | 0.89 | 12 | 0.05 | 362.00 | 1229.00 | 2005 | 20240401 | -45.49 | 637 | 20240304 | 71.59 | 2005 | -45.49 | 20240401 | 637 | 71.59 | 20240304 | 2005 | -45.49 | 20240401 | 637 | 71.59 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240517 | 150842 | 57 | 100.00 | KONEX | N | N | N | N | N | 1116 | -64 | 5 | -5.42 | 5569816 | 5094 | 225.60 | 1293 | 1293 | 1085 | 1357 | 1003 | 1180 | 1093.41 | 0.00 | 0 | 0 | 1380 | 1280 | 1197 | 1097 | 1014 | 1238 | 1055 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 133 | 3.08 | 0.91 | 12 | 0.04 | 362.00 | 1229.00 | 2005 | 20240401 | -44.34 | 637 | 20240304 | 75.20 | 2005 | -44.34 | 20240401 | 637 | 75.20 | 20240304 | 2005 | -44.34 | 20240401 | 637 | 75.20 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240517 | 140835 | 57 | 100.00 | KONEX | N | N | N | N | N | 1118 | -62 | 5 | -5.25 | 5566468 | 5091 | 225.47 | 1293 | 1293 | 1085 | 1357 | 1003 | 1180 | 1093.39 | 0.00 | 0 | 0 | 1380 | 1280 | 1197 | 1097 | 1014 | 1238 | 1055 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 133 | 3.09 | 0.91 | 12 | 0.04 | 362.00 | 1229.00 | 2005 | 20240401 | -44.24 | 637 | 20240304 | 75.51 | 2005 | -44.24 | 20240401 | 637 | 75.51 | 20240304 | 2005 | -44.24 | 20240401 | 637 | 75.51 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240517 | 130828 | 57 | 100.00 | KONEX | N | N | N | N | N | 1118 | -62 | 5 | -5.25 | 5556406 | 5082 | 225.07 | 1293 | 1293 | 1085 | 1357 | 1003 | 1180 | 1093.35 | 0.00 | 0 | 0 | 1380 | 1280 | 1197 | 1097 | 1014 | 1238 | 1055 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 133 | 3.09 | 0.91 | 12 | 0.04 | 362.00 | 1229.00 | 2005 | 20240401 | -44.24 | 637 | 20240304 | 75.51 | 2005 | -44.24 | 20240401 | 637 | 75.51 | 20240304 | 2005 | -44.24 | 20240401 | 637 | 75.51 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240517 | 120828 | 57 | 100.00 | KONEX | N | N | N | N | N | 1120 | -60 | 5 | -5.08 | 5555288 | 5081 | 225.02 | 1293 | 1293 | 1085 | 1357 | 1003 | 1180 | 1093.35 | 0.00 | 0 | 0 | 1380 | 1280 | 1197 | 1097 | 1014 | 1238 | 1055 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 133 | 3.09 | 0.91 | 12 | 0.04 | 362.00 | 1229.00 | 2005 | 20240401 | -44.14 | 637 | 20240304 | 75.82 | 2005 | -44.14 | 20240401 | 637 | 75.82 | 20240304 | 2005 | -44.14 | 20240401 | 637 | 75.82 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240517 | 110829 | 57 | 100.00 | KONEX | N | N | N | N | N | 1120 | -60 | 5 | -5.08 | 5555288 | 5081 | 225.02 | 1293 | 1293 | 1085 | 1357 | 1003 | 1180 | 1093.35 | 0.00 | 0 | 0 | 1380 | 1280 | 1197 | 1097 | 1014 | 1238 | 1055 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 133 | 3.09 | 0.91 | 12 | 0.04 | 362.00 | 1229.00 | 2005 | 20240401 | -44.14 | 637 | 20240304 | 75.82 | 2005 | -44.14 | 20240401 | 637 | 75.82 | 20240304 | 2005 | -44.14 | 20240401 | 637 | 75.82 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240517 | 100825 | 57 | 100.00 | KONEX | N | N | N | N | N | 1120 | -60 | 5 | -5.08 | 5555288 | 5081 | 225.02 | 1293 | 1293 | 1085 | 1357 | 1003 | 1180 | 1093.35 | 0.00 | 0 | 0 | 1380 | 1280 | 1197 | 1097 | 1014 | 1238 | 1055 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 133 | 3.09 | 0.91 | 12 | 0.04 | 362.00 | 1229.00 | 2005 | 20240401 | -44.14 | 637 | 20240304 | 75.82 | 2005 | -44.14 | 20240401 | 637 | 75.82 | 20240304 | 2005 | -44.14 | 20240401 | 637 | 75.82 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240517 | 090830 | 57 | 100.00 | KONEX | N | N | N | N | N | 1293 | 113 | 2 | 9.58 | 2586 | 2 | 0.09 | 1293 | 1293 | 1293 | 1357 | 1003 | 1180 | 1293.00 | 0.00 | 0 | 0 | 1380 | 1280 | 1197 | 1097 | 1014 | 1238 | 1055 | 60 | 177 | 500 | 700 | 1 | 1 | 11915582 | 154 | 3.57 | 1.05 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.51 | 637 | 20240304 | 102.98 | 2005 | -35.51 | 20240401 | 637 | 102.98 | 20240304 | 2005 | -35.51 | 20240401 | 637 | 102.98 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240516 | 160822 | 57 | 100.00 | KONEX | N | N | N | N | N | 1180 | -34 | 5 | -2.80 | 2555536 | 2258 | 453.41 | 1200 | 1297 | 1114 | 1396 | 1032 | 1214 | 1131.77 | 0.00 | 0 | 0 | 1373 | 1293 | 1197 | 1117 | 1021 | 1245 | 1069 | 60 | 182 | 500 | 720 | 1 | 1 | 11915582 | 141 | 3.26 | 0.96 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -41.15 | 637 | 20240304 | 85.24 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240516 | 150821 | 57 | 100.00 | KONEX | N | N | N | N | N | 1180 | -34 | 5 | -2.80 | 2555536 | 2258 | 453.41 | 1200 | 1297 | 1114 | 1396 | 1032 | 1214 | 1131.77 | 0.00 | 0 | 0 | 1373 | 1293 | 1197 | 1117 | 1021 | 1245 | 1069 | 60 | 182 | 500 | 720 | 1 | 1 | 11915582 | 141 | 3.26 | 0.96 | 12 | 0.02 | 362.00 | 1229.00 | 2005 | 20240401 | -41.15 | 637 | 20240304 | 85.24 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240516 | 140826 | 57 | 100.00 | KONEX | N | N | N | N | N | 1180 | -34 | 5 | -2.80 | 1994014 | 1754 | 352.21 | 1200 | 1297 | 1115 | 1396 | 1032 | 1214 | 1136.84 | 0.00 | 0 | 0 | 1373 | 1293 | 1197 | 1117 | 1021 | 1245 | 1069 | 60 | 182 | 500 | 720 | 1 | 1 | 11915582 | 141 | 3.26 | 0.96 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -41.15 | 637 | 20240304 | 85.24 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240516 | 130822 | 57 | 100.00 | KONEX | N | N | N | N | N | 1180 | -34 | 5 | -2.80 | 1994014 | 1754 | 352.21 | 1200 | 1297 | 1115 | 1396 | 1032 | 1214 | 1136.84 | 0.00 | 0 | 0 | 1373 | 1293 | 1197 | 1117 | 1021 | 1245 | 1069 | 60 | 182 | 500 | 720 | 1 | 1 | 11915582 | 141 | 3.26 | 0.96 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -41.15 | 637 | 20240304 | 85.24 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 2005 | -41.15 | 20240401 | 637 | 85.24 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240516 | 120820 | 57 | 100.00 | KONEX | N | N | N | N | N | 1185 | -29 | 5 | -2.39 | 1424184 | 1243 | 249.60 | 1200 | 1297 | 1120 | 1396 | 1032 | 1214 | 1145.76 | 0.00 | 0 | 0 | 1373 | 1293 | 1197 | 1117 | 1021 | 1245 | 1069 | 60 | 182 | 500 | 720 | 1 | 1 | 11915582 | 141 | 3.27 | 0.96 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -40.90 | 637 | 20240304 | 86.03 | 2005 | -40.90 | 20240401 | 637 | 86.03 | 20240304 | 2005 | -40.90 | 20240401 | 637 | 86.03 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240516 | 110818 | 57 | 100.00 | KONEX | N | N | N | N | N | 1120 | -94 | 5 | -7.74 | 1422999 | 1242 | 249.40 | 1200 | 1297 | 1120 | 1396 | 1032 | 1214 | 1145.73 | 0.00 | 0 | 0 | 1373 | 1293 | 1197 | 1117 | 1021 | 1245 | 1069 | 60 | 182 | 500 | 720 | 1 | 1 | 11915582 | 133 | 3.09 | 0.91 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -44.14 | 637 | 20240304 | 75.82 | 2005 | -44.14 | 20240401 | 637 | 75.82 | 20240304 | 2005 | -44.14 | 20240401 | 637 | 75.82 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240516 | 100822 | 57 | 100.00 | KONEX | N | N | N | N | N | 1297 | 83 | 2 | 6.84 | 14594 | 12 | 2.41 | 1200 | 1297 | 1200 | 1396 | 1032 | 1214 | 1216.17 | 0.00 | 0 | 0 | 1373 | 1293 | 1197 | 1117 | 1021 | 1245 | 1069 | 60 | 182 | 500 | 720 | 1 | 1 | 11915582 | 155 | 3.58 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.31 | 637 | 20240304 | 103.61 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240516 | 090821 | 57 | 100.00 | KONEX | N | N | N | N | N | 1297 | 83 | 2 | 6.84 | 14594 | 12 | 2.41 | 1200 | 1297 | 1200 | 1396 | 1032 | 1214 | 1216.17 | 0.00 | 0 | 0 | 1373 | 1293 | 1197 | 1117 | 1021 | 1245 | 1069 | 60 | 182 | 500 | 720 | 1 | 1 | 11915582 | 155 | 3.58 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.31 | 637 | 20240304 | 103.61 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 2005 | -35.31 | 20240401 | 637 | 103.61 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240514 | 160831 | 57 | 100.00 | KONEX | N | N | N | N | N | 1214 | 100 | 2 | 8.98 | 556248 | 498 | 9.33 | 1277 | 1277 | 1101 | 1281 | 947 | 1114 | 1116.96 | 0.00 | 0 | 0 | 1251 | 1182 | 1131 | 1062 | 1011 | 1157 | 1037 | 60 | 167 | 500 | 660 | 1 | 1 | 11915582 | 145 | 3.35 | 0.99 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -39.45 | 637 | 20240304 | 90.58 | 2005 | -39.45 | 20240401 | 637 | 90.58 | 20240304 | 2005 | -39.45 | 20240401 | 637 | 90.58 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240514 | 150833 | 57 | 100.00 | KONEX | N | N | N | N | N | 1240 | 126 | 2 | 11.31 | 548964 | 492 | 9.22 | 1277 | 1277 | 1101 | 1281 | 947 | 1114 | 1115.78 | 0.00 | 0 | 0 | 1251 | 1182 | 1131 | 1062 | 1011 | 1157 | 1037 | 60 | 167 | 500 | 660 | 1 | 1 | 11915582 | 148 | 3.43 | 1.01 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -38.15 | 637 | 20240304 | 94.66 | 2005 | -38.15 | 20240401 | 637 | 94.66 | 20240304 | 2005 | -38.15 | 20240401 | 637 | 94.66 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240514 | 140832 | 57 | 100.00 | KONEX | N | N | N | N | N | 1259 | 145 | 2 | 13.02 | 546623 | 490 | 9.18 | 1277 | 1277 | 1101 | 1281 | 947 | 1114 | 1115.56 | 0.00 | 0 | 0 | 1251 | 1182 | 1131 | 1062 | 1011 | 1157 | 1037 | 60 | 167 | 500 | 660 | 1 | 1 | 11915582 | 150 | 3.48 | 1.02 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -37.21 | 637 | 20240304 | 97.65 | 2005 | -37.21 | 20240401 | 637 | 97.65 | 20240304 | 2005 | -37.21 | 20240401 | 637 | 97.65 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240514 | 130833 | 57 | 100.00 | KONEX | N | N | N | N | N | 1259 | 145 | 2 | 13.02 | 546623 | 490 | 9.18 | 1277 | 1277 | 1101 | 1281 | 947 | 1114 | 1115.56 | 0.00 | 0 | 0 | 1251 | 1182 | 1131 | 1062 | 1011 | 1157 | 1037 | 60 | 167 | 500 | 660 | 1 | 1 | 11915582 | 150 | 3.48 | 1.02 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -37.21 | 637 | 20240304 | 97.65 | 2005 | -37.21 | 20240401 | 637 | 97.65 | 20240304 | 2005 | -37.21 | 20240401 | 637 | 97.65 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240514 | 120830 | 57 | 100.00 | KONEX | N | N | N | N | N | 1277 | 163 | 2 | 14.63 | 12770 | 10 | 0.19 | 1277 | 1277 | 1277 | 1281 | 947 | 1114 | 1277.00 | 0.00 | 0 | 0 | 1251 | 1182 | 1131 | 1062 | 1011 | 1157 | 1037 | 60 | 167 | 500 | 660 | 1 | 1 | 11915582 | 152 | 3.53 | 1.04 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -36.31 | 637 | 20240304 | 100.47 | 2005 | -36.31 | 20240401 | 637 | 100.47 | 20240304 | 2005 | -36.31 | 20240401 | 637 | 100.47 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240514 | 110831 | 57 | 100.00 | KONEX | N | N | N | N | N | 1277 | 163 | 2 | 14.63 | 12770 | 10 | 0.19 | 1277 | 1277 | 1277 | 1281 | 947 | 1114 | 1277.00 | 0.00 | 0 | 0 | 1251 | 1182 | 1131 | 1062 | 1011 | 1157 | 1037 | 60 | 167 | 500 | 660 | 1 | 1 | 11915582 | 152 | 3.53 | 1.04 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -36.31 | 637 | 20240304 | 100.47 | 2005 | -36.31 | 20240401 | 637 | 100.47 | 20240304 | 2005 | -36.31 | 20240401 | 637 | 100.47 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240514 | 100828 | 57 | 100.00 | KONEX | N | N | N | N | N | 1277 | 163 | 2 | 14.63 | 12770 | 10 | 0.19 | 1277 | 1277 | 1277 | 1281 | 947 | 1114 | 1277.00 | 0.00 | 0 | 0 | 1251 | 1182 | 1131 | 1062 | 1011 | 1157 | 1037 | 60 | 167 | 500 | 660 | 1 | 1 | 11915582 | 152 | 3.53 | 1.04 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -36.31 | 637 | 20240304 | 100.47 | 2005 | -36.31 | 20240401 | 637 | 100.47 | 20240304 | 2005 | -36.31 | 20240401 | 637 | 100.47 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240514 | 090830 | 57 | 100.00 | KONEX | N | N | N | N | N | 1277 | 163 | 2 | 14.63 | 12770 | 10 | 0.19 | 1277 | 1277 | 1277 | 1281 | 947 | 1114 | 1277.00 | 0.00 | 0 | 0 | 1251 | 1182 | 1131 | 1062 | 1011 | 1157 | 1037 | 60 | 167 | 500 | 660 | 1 | 1 | 11915582 | 152 | 3.53 | 1.04 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -36.31 | 637 | 20240304 | 100.47 | 2005 | -36.31 | 20240401 | 637 | 100.47 | 20240304 | 2005 | -36.31 | 20240401 | 637 | 100.47 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240513 | 160828 | 57 | 100.00 | KONEX | N | N | N | N | N | 1114 | -16 | 5 | -1.42 | 5867585 | 5336 | 63.61 | 1200 | 1200 | 1080 | 1299 | 961 | 1130 | 1099.62 | 0.00 | 0 | 0 | 1228 | 1178 | 1139 | 1089 | 1050 | 1159 | 1070 | 60 | 169 | 500 | 670 | 1 | 1 | 11915582 | 133 | 3.08 | 0.91 | 12 | 0.04 | 362.00 | 1229.00 | 2005 | 20240401 | -44.44 | 637 | 20240304 | 74.88 | 2005 | -44.44 | 20240401 | 637 | 74.88 | 20240304 | 2005 | -44.44 | 20240401 | 637 | 74.88 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240513 | 150831 | 57 | 100.00 | KONEX | N | N | N | N | N | 1119 | -11 | 5 | -0.97 | 5865352 | 5334 | 63.59 | 1200 | 1200 | 1080 | 1299 | 961 | 1130 | 1099.62 | 0.00 | 0 | 0 | 1228 | 1178 | 1139 | 1089 | 1050 | 1159 | 1070 | 60 | 169 | 500 | 670 | 1 | 1 | 11915582 | 133 | 3.09 | 0.91 | 12 | 0.04 | 362.00 | 1229.00 | 2005 | 20240401 | -44.19 | 637 | 20240304 | 75.67 | 2005 | -44.19 | 20240401 | 637 | 75.67 | 20240304 | 2005 | -44.19 | 20240401 | 637 | 75.67 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240513 | 140831 | 57 | 100.00 | KONEX | N | N | N | N | N | 1080 | -50 | 5 | -4.42 | 5846435 | 5317 | 63.39 | 1200 | 1200 | 1080 | 1299 | 961 | 1130 | 1099.57 | 0.00 | 0 | 0 | 1228 | 1178 | 1139 | 1089 | 1050 | 1159 | 1070 | 60 | 169 | 500 | 670 | 1 | 1 | 11915582 | 129 | 2.98 | 0.88 | 12 | 0.04 | 362.00 | 1229.00 | 2005 | 20240401 | -46.13 | 637 | 20240304 | 69.54 | 2005 | -46.13 | 20240401 | 637 | 69.54 | 20240304 | 2005 | -46.13 | 20240401 | 637 | 69.54 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240513 | 130824 | 57 | 100.00 | KONEX | N | N | N | N | N | 1100 | -30 | 5 | -2.65 | 4048428 | 3653 | 43.55 | 1200 | 1200 | 1080 | 1299 | 961 | 1130 | 1108.25 | 0.00 | 0 | 0 | 1228 | 1178 | 1139 | 1089 | 1050 | 1159 | 1070 | 60 | 169 | 500 | 670 | 1 | 1 | 11915582 | 131 | 3.04 | 0.90 | 12 | 0.03 | 362.00 | 1229.00 | 2005 | 20240401 | -45.14 | 637 | 20240304 | 72.68 | 2005 | -45.14 | 20240401 | 637 | 72.68 | 20240304 | 2005 | -45.14 | 20240401 | 637 | 72.68 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240513 | 120828 | 57 | 100.00 | KONEX | N | N | N | N | N | 1100 | -30 | 5 | -2.65 | 3644228 | 3285 | 39.16 | 1200 | 1200 | 1100 | 1299 | 961 | 1130 | 1109.35 | 0.00 | 0 | 0 | 1228 | 1178 | 1139 | 1089 | 1050 | 1159 | 1070 | 60 | 169 | 500 | 670 | 1 | 1 | 11915582 | 131 | 3.04 | 0.90 | 12 | 0.03 | 362.00 | 1229.00 | 2005 | 20240401 | -45.14 | 637 | 20240304 | 72.68 | 2005 | -45.14 | 20240401 | 637 | 72.68 | 20240304 | 2005 | -45.14 | 20240401 | 637 | 72.68 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240513 | 110828 | 57 | 100.00 | KONEX | N | N | N | N | N | 1123 | -7 | 5 | -0.62 | 94708 | 80 | 0.95 | 1200 | 1200 | 1123 | 1299 | 961 | 1130 | 1183.85 | 0.00 | 0 | 0 | 1228 | 1178 | 1139 | 1089 | 1050 | 1159 | 1070 | 60 | 169 | 500 | 670 | 1 | 1 | 11915582 | 134 | 3.10 | 0.91 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -43.99 | 637 | 20240304 | 76.30 | 2005 | -43.99 | 20240401 | 637 | 76.30 | 20240304 | 2005 | -43.99 | 20240401 | 637 | 76.30 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240513 | 100827 | 57 | 100.00 | KONEX | N | N | N | N | N | 1130 | 0 | 3 | 0.00 | 89084 | 75 | 0.89 | 1200 | 1200 | 1130 | 1299 | 961 | 1130 | 1187.79 | 0.00 | 0 | 0 | 1228 | 1178 | 1139 | 1089 | 1050 | 1159 | 1070 | 60 | 169 | 500 | 670 | 1 | 1 | 11915582 | 135 | 3.12 | 0.92 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -43.64 | 637 | 20240304 | 77.39 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240513 | 090830 | 57 | 100.00 | KONEX | N | N | N | N | N | 1200 | 70 | 2 | 6.19 | 13200 | 11 | 0.13 | 1200 | 1200 | 1200 | 1299 | 961 | 1130 | 1200.00 | 0.00 | 0 | 0 | 1228 | 1178 | 1139 | 1089 | 1050 | 1159 | 1070 | 60 | 169 | 500 | 670 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.15 | 637 | 20240304 | 88.38 | 2005 | -40.15 | 20240401 | 637 | 88.38 | 20240304 | 2005 | -40.15 | 20240401 | 637 | 88.38 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240510 | 160804 | 57 | 100.00 | KONEX | N | N | N | N | N | 1130 | -59 | 5 | -4.96 | 9272182 | 8388 | 103.88 | 1189 | 1189 | 1100 | 1367 | 1011 | 1189 | 1105.41 | 0.00 | 0 | 0 | 1418 | 1303 | 1185 | 1070 | 952 | 1244 | 1011 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 135 | 3.12 | 0.92 | 12 | 0.07 | 362.00 | 1229.00 | 2005 | 20240401 | -43.64 | 637 | 20240304 | 77.39 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240510 | 150810 | 57 | 100.00 | KONEX | N | N | N | N | N | 1130 | -59 | 5 | -4.96 | 8707182 | 7888 | 97.68 | 1189 | 1189 | 1100 | 1367 | 1011 | 1189 | 1103.85 | 0.00 | 0 | 0 | 1418 | 1303 | 1185 | 1070 | 952 | 1244 | 1011 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 135 | 3.12 | 0.92 | 12 | 0.07 | 362.00 | 1229.00 | 2005 | 20240401 | -43.64 | 637 | 20240304 | 77.39 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240510 | 140814 | 57 | 100.00 | KONEX | N | N | N | N | N | 1129 | -60 | 5 | -5.05 | 6261398 | 5666 | 70.17 | 1189 | 1189 | 1100 | 1367 | 1011 | 1189 | 1105.08 | 0.00 | 0 | 0 | 1418 | 1303 | 1185 | 1070 | 952 | 1244 | 1011 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 135 | 3.12 | 0.92 | 12 | 0.05 | 362.00 | 1229.00 | 2005 | 20240401 | -43.69 | 637 | 20240304 | 77.24 | 2005 | -43.69 | 20240401 | 637 | 77.24 | 20240304 | 2005 | -43.69 | 20240401 | 637 | 77.24 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240510 | 130806 | 57 | 100.00 | KONEX | N | N | N | N | N | 1129 | -60 | 5 | -5.05 | 6261398 | 5666 | 70.17 | 1189 | 1189 | 1100 | 1367 | 1011 | 1189 | 1105.08 | 0.00 | 0 | 0 | 1418 | 1303 | 1185 | 1070 | 952 | 1244 | 1011 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 135 | 3.12 | 0.92 | 12 | 0.05 | 362.00 | 1229.00 | 2005 | 20240401 | -43.69 | 637 | 20240304 | 77.24 | 2005 | -43.69 | 20240401 | 637 | 77.24 | 20240304 | 2005 | -43.69 | 20240401 | 637 | 77.24 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240510 | 120802 | 57 | 100.00 | KONEX | N | N | N | N | N | 1129 | -60 | 5 | -5.05 | 6261398 | 5666 | 70.17 | 1189 | 1189 | 1100 | 1367 | 1011 | 1189 | 1105.08 | 0.00 | 0 | 0 | 1418 | 1303 | 1185 | 1070 | 952 | 1244 | 1011 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 135 | 3.12 | 0.92 | 12 | 0.05 | 362.00 | 1229.00 | 2005 | 20240401 | -43.69 | 637 | 20240304 | 77.24 | 2005 | -43.69 | 20240401 | 637 | 77.24 | 20240304 | 2005 | -43.69 | 20240401 | 637 | 77.24 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240510 | 110806 | 57 | 100.00 | KONEX | N | N | N | N | N | 1101 | -88 | 5 | -7.40 | 6143624 | 5560 | 68.85 | 1189 | 1189 | 1100 | 1367 | 1011 | 1189 | 1104.97 | 0.00 | 0 | 0 | 1418 | 1303 | 1185 | 1070 | 952 | 1244 | 1011 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 131 | 3.04 | 0.90 | 12 | 0.05 | 362.00 | 1229.00 | 2005 | 20240401 | -45.09 | 637 | 20240304 | 72.84 | 2005 | -45.09 | 20240401 | 637 | 72.84 | 20240304 | 2005 | -45.09 | 20240401 | 637 | 72.84 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240510 | 100805 | 57 | 100.00 | KONEX | N | N | N | N | N | 1100 | -89 | 5 | -7.49 | 6066554 | 5490 | 67.99 | 1189 | 1189 | 1100 | 1367 | 1011 | 1189 | 1105.02 | 0.00 | 0 | 0 | 1418 | 1303 | 1185 | 1070 | 952 | 1244 | 1011 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 131 | 3.04 | 0.90 | 12 | 0.05 | 362.00 | 1229.00 | 2005 | 20240401 | -45.14 | 637 | 20240304 | 72.68 | 2005 | -45.14 | 20240401 | 637 | 72.68 | 20240304 | 2005 | -45.14 | 20240401 | 637 | 72.68 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240510 | 090807 | 57 | 100.00 | KONEX | N | N | N | N | N | 1189 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1367 | 1011 | 1189 | 0.00 | 0.00 | 0 | 0 | 1418 | 1303 | 1185 | 1070 | 952 | 1244 | 1011 | 60 | 178 | 500 | 710 | 1 | 1 | 11915582 | 142 | 3.28 | 0.97 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.70 | 637 | 20240304 | 86.66 | 2005 | -40.70 | 20240401 | 637 | 86.66 | 20240304 | 2005 | -40.70 | 20240401 | 637 | 86.66 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240509 | 160821 | 57 | 100.00 | KONEX | N | N | N | N | N | 1189 | -10 | 5 | -0.83 | 9198631 | 8075 | 80.50 | 1200 | 1300 | 1067 | 1378 | 1020 | 1199 | 1139.15 | 0.00 | 0 | 0 | 1539 | 1368 | 1219 | 1048 | 899 | 1294 | 974 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 142 | 3.28 | 0.97 | 12 | 0.07 | 362.00 | 1229.00 | 2005 | 20240401 | -40.70 | 637 | 20240304 | 86.66 | 2005 | -40.70 | 20240401 | 637 | 86.66 | 20240304 | 2005 | -40.70 | 20240401 | 637 | 86.66 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 115 | 20240509 | 150822 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 71 | 2 | 5.92 | 8825285 | 7761 | 77.37 | 1200 | 1300 | 1067 | 1378 | 1020 | 1199 | 1137.13 | 0.00 | 0 | 0 | 1539 | 1368 | 1219 | 1048 | 899 | 1294 | 974 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 151 | 3.51 | 1.03 | 12 | 0.07 | 362.00 | 1229.00 | 2005 | 20240401 | -36.66 | 637 | 20240304 | 99.37 | 2005 | -36.66 | 20240401 | 637 | 99.37 | 20240304 | 2005 | -36.66 | 20240401 | 637 | 99.37 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 116 | 20240509 | 140733 | 57 | 100.00 | KONEX | N | N | N | N | N | 1270 | 71 | 2 | 5.92 | 8825285 | 7761 | 77.37 | 1200 | 1300 | 1067 | 1378 | 1020 | 1199 | 1137.13 | 0.00 | 0 | 0 | 1539 | 1368 | 1219 | 1048 | 899 | 1294 | 974 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 151 | 3.51 | 1.03 | 12 | 0.07 | 362.00 | 1229.00 | 2005 | 20240401 | -36.66 | 637 | 20240304 | 99.37 | 2005 | -36.66 | 20240401 | 637 | 99.37 | 20240304 | 2005 | -36.66 | 20240401 | 637 | 99.37 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 117 | 20240509 | 130807 | 57 | 100.00 | KONEX | N | N | N | N | N | 1190 | -9 | 5 | -0.75 | 7094065 | 6306 | 62.87 | 1200 | 1300 | 1067 | 1378 | 1020 | 1199 | 1124.97 | 0.00 | 0 | 0 | 1539 | 1368 | 1219 | 1048 | 899 | 1294 | 974 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 142 | 3.29 | 0.97 | 12 | 0.05 | 362.00 | 1229.00 | 2005 | 20240401 | -40.65 | 637 | 20240304 | 86.81 | 2005 | -40.65 | 20240401 | 637 | 86.81 | 20240304 | 2005 | -40.65 | 20240401 | 637 | 86.81 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 118 | 20240509 | 120807 | 57 | 100.00 | KONEX | N | N | N | N | N | 1190 | -9 | 5 | -0.75 | 7094065 | 6306 | 62.87 | 1200 | 1300 | 1067 | 1378 | 1020 | 1199 | 1124.97 | 0.00 | 0 | 0 | 1539 | 1368 | 1219 | 1048 | 899 | 1294 | 974 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 142 | 3.29 | 0.97 | 12 | 0.05 | 362.00 | 1229.00 | 2005 | 20240401 | -40.65 | 637 | 20240304 | 86.81 | 2005 | -40.65 | 20240401 | 637 | 86.81 | 20240304 | 2005 | -40.65 | 20240401 | 637 | 86.81 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 119 | 20240509 | 110755 | 57 | 100.00 | KONEX | N | N | N | N | N | 1130 | -69 | 5 | -5.75 | 7092875 | 6305 | 62.86 | 1200 | 1300 | 1067 | 1378 | 1020 | 1199 | 1124.96 | 0.00 | 0 | 0 | 1539 | 1368 | 1219 | 1048 | 899 | 1294 | 974 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 135 | 3.12 | 0.92 | 12 | 0.05 | 362.00 | 1229.00 | 2005 | 20240401 | -43.64 | 637 | 20240304 | 77.39 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 2005 | -43.64 | 20240401 | 637 | 77.39 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 120 | 20240509 | 100758 | 57 | 100.00 | KONEX | N | N | N | N | N | 1150 | -49 | 5 | -4.09 | 628962 | 546 | 5.44 | 1200 | 1300 | 1150 | 1378 | 1020 | 1199 | 1151.95 | 0.00 | 0 | 0 | 1539 | 1368 | 1219 | 1048 | 899 | 1294 | 974 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 137 | 3.18 | 0.94 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -42.64 | 637 | 20240304 | 80.53 | 2005 | -42.64 | 20240401 | 637 | 80.53 | 20240304 | 2005 | -42.64 | 20240401 | 637 | 80.53 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 121 | 20240509 | 090754 | 57 | 100.00 | KONEX | N | N | N | N | N | 1200 | 1 | 2 | 0.08 | 9600 | 8 | 0.08 | 1200 | 1200 | 1200 | 1378 | 1020 | 1199 | 1200.00 | 0.00 | 0 | 0 | 1539 | 1368 | 1219 | 1048 | 899 | 1294 | 974 | 60 | 179 | 500 | 710 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -40.15 | 637 | 20240304 | 88.38 | 2005 | -40.15 | 20240401 | 637 | 88.38 | 20240304 | 2005 | -40.15 | 20240401 | 637 | 88.38 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 122 | 20240508 | 160749 | 57 | 100.00 | KONEX | N | N | N | N | N | 1199 | -31 | 5 | -2.52 | 11494531 | 10031 | 83591.67 | 1390 | 1390 | 1070 | 1414 | 1046 | 1230 | 1145.90 | 0.00 | 0 | 0 | 1461 | 1345 | 1284 | 1168 | 1107 | 1315 | 1138 | 60 | 184 | 500 | 730 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.08 | 362.00 | 1229.00 | 2005 | 20240401 | -40.20 | 637 | 20240304 | 88.23 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 2005 | -40.20 | 20240401 | 637 | 88.23 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20240508 | 150756 | 57 | 100.00 | KONEX | N | N | N | N | N | 1200 | -30 | 5 | -2.44 | 11488536 | 10026 | 83550.00 | 1390 | 1390 | 1070 | 1414 | 1046 | 1230 | 1145.87 | 0.00 | 0 | 0 | 1461 | 1345 | 1284 | 1168 | 1107 | 1315 | 1138 | 60 | 184 | 500 | 730 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.08 | 362.00 | 1229.00 | 2005 | 20240401 | -40.15 | 637 | 20240304 | 88.38 | 2005 | -40.15 | 20240401 | 637 | 88.38 | 20240304 | 2005 | -40.15 | 20240401 | 637 | 88.38 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20240508 | 140748 | 57 | 100.00 | KONEX | N | N | N | N | N | 1200 | -30 | 5 | -2.44 | 11488536 | 10026 | 83550.00 | 1390 | 1390 | 1070 | 1414 | 1046 | 1230 | 1145.87 | 0.00 | 0 | 0 | 1461 | 1345 | 1284 | 1168 | 1107 | 1315 | 1138 | 60 | 184 | 500 | 730 | 1 | 1 | 11915582 | 143 | 3.31 | 0.98 | 12 | 0.08 | 362.00 | 1229.00 | 2005 | 20240401 | -40.15 | 637 | 20240304 | 88.38 | 2005 | -40.15 | 20240401 | 637 | 88.38 | 20240304 | 2005 | -40.15 | 20240401 | 637 | 88.38 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20240508 | 130746 | 57 | 100.00 | KONEX | N | N | N | N | N | 1300 | 70 | 2 | 5.69 | 3842452 | 3122 | 26016.67 | 1390 | 1390 | 1210 | 1414 | 1046 | 1230 | 1230.77 | 0.00 | 0 | 0 | 1461 | 1345 | 1284 | 1168 | 1107 | 1315 | 1138 | 60 | 184 | 500 | 730 | 1 | 1 | 11915582 | 155 | 3.59 | 1.06 | 12 | 0.03 | 362.00 | 1229.00 | 2005 | 20240401 | -35.16 | 637 | 20240304 | 104.08 | 2005 | -35.16 | 20240401 | 637 | 104.08 | 20240304 | 2005 | -35.16 | 20240401 | 637 | 104.08 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20240508 | 120746 | 57 | 100.00 | KONEX | N | N | N | N | N | 1347 | 117 | 2 | 9.51 | 445947 | 321 | 2675.00 | 1390 | 1390 | 1347 | 1414 | 1046 | 1230 | 1389.24 | 0.00 | 0 | 0 | 1461 | 1345 | 1284 | 1168 | 1107 | 1315 | 1138 | 60 | 184 | 500 | 730 | 1 | 1 | 11915582 | 161 | 3.72 | 1.10 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -32.82 | 637 | 20240304 | 111.46 | 2005 | -32.82 | 20240401 | 637 | 111.46 | 20240304 | 2005 | -32.82 | 20240401 | 637 | 111.46 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20240508 | 110825 | 57 | 100.00 | KONEX | N | N | N | N | N | 1380 | 150 | 2 | 12.20 | 444600 | 320 | 2666.67 | 1390 | 1390 | 1380 | 1414 | 1046 | 1230 | 1389.38 | 0.00 | 0 | 0 | 1461 | 1345 | 1284 | 1168 | 1107 | 1315 | 1138 | 60 | 184 | 500 | 730 | 1 | 1 | 11915582 | 164 | 3.81 | 1.12 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -31.17 | 637 | 20240304 | 116.64 | 2005 | -31.17 | 20240401 | 637 | 116.64 | 20240304 | 2005 | -31.17 | 20240401 | 637 | 116.64 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20240508 | 100755 | 57 | 100.00 | KONEX | N | N | N | N | N | 1380 | 150 | 2 | 12.20 | 444600 | 320 | 2666.67 | 1390 | 1390 | 1380 | 1414 | 1046 | 1230 | 1389.38 | 0.00 | 0 | 0 | 1461 | 1345 | 1284 | 1168 | 1107 | 1315 | 1138 | 60 | 184 | 500 | 730 | 1 | 1 | 11915582 | 164 | 3.81 | 1.12 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -31.17 | 637 | 20240304 | 116.64 | 2005 | -31.17 | 20240401 | 637 | 116.64 | 20240304 | 2005 | -31.17 | 20240401 | 637 | 116.64 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20240508 | 090758 | 57 | 100.00 | KONEX | N | N | N | N | N | 1390 | 160 | 2 | 13.01 | 417000 | 300 | 2500.00 | 1390 | 1390 | 1390 | 1414 | 1046 | 1230 | 1390.00 | 0.00 | 0 | 0 | 1461 | 1345 | 1284 | 1168 | 1107 | 1315 | 1138 | 60 | 184 | 500 | 730 | 1 | 1 | 11915582 | 166 | 3.84 | 1.13 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -30.67 | 637 | 20240304 | 118.21 | 2005 | -30.67 | 20240401 | 637 | 118.21 | 20240304 | 2005 | -30.67 | 20240401 | 637 | 118.21 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20240503 | 160811 | 57 | 100.00 | KONEX | N | N | N | N | N | 1300 | -19 | 5 | -1.44 | 1509938 | 1141 | 69.36 | 1399 | 1399 | 1300 | 1516 | 1122 | 1319 | 1324.87 | 0.00 | 0 | 0 | 1491 | 1404 | 1302 | 1215 | 1113 | 1448 | 1259 | 60 | 197 | 500 | 790 | 1 | 1 | 11915582 | 155 | 3.59 | 1.06 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -35.16 | 637 | 20240304 | 104.08 | 2005 | -35.16 | 20240401 | 637 | 104.08 | 20240304 | 2005 | -35.16 | 20240401 | 637 | 104.08 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 131 | 20240503 | 150811 | 57 | 100.00 | KONEX | N | N | N | N | N | 1394 | 75 | 2 | 5.69 | 1400738 | 1057 | 64.26 | 1399 | 1399 | 1321 | 1516 | 1122 | 1319 | 1325.20 | 0.00 | 0 | 0 | 1491 | 1404 | 1302 | 1215 | 1113 | 1448 | 1259 | 60 | 197 | 500 | 790 | 1 | 1 | 11915582 | 166 | 3.85 | 1.13 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -30.47 | 637 | 20240304 | 118.84 | 2005 | -30.47 | 20240401 | 637 | 118.84 | 20240304 | 2005 | -30.47 | 20240401 | 637 | 118.84 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 132 | 20240503 | 140811 | 57 | 100.00 | KONEX | N | N | N | N | N | 1394 | 75 | 2 | 5.69 | 1400738 | 1057 | 64.26 | 1399 | 1399 | 1321 | 1516 | 1122 | 1319 | 1325.20 | 0.00 | 0 | 0 | 1491 | 1404 | 1302 | 1215 | 1113 | 1448 | 1259 | 60 | 197 | 500 | 790 | 1 | 1 | 11915582 | 166 | 3.85 | 1.13 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -30.47 | 637 | 20240304 | 118.84 | 2005 | -30.47 | 20240401 | 637 | 118.84 | 20240304 | 2005 | -30.47 | 20240401 | 637 | 118.84 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 133 | 20240503 | 130812 | 57 | 100.00 | KONEX | N | N | N | N | N | 1394 | 75 | 2 | 5.69 | 1400738 | 1057 | 64.26 | 1399 | 1399 | 1321 | 1516 | 1122 | 1319 | 1325.20 | 0.00 | 0 | 0 | 1491 | 1404 | 1302 | 1215 | 1113 | 1448 | 1259 | 60 | 197 | 500 | 790 | 1 | 1 | 11915582 | 166 | 3.85 | 1.13 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -30.47 | 637 | 20240304 | 118.84 | 2005 | -30.47 | 20240401 | 637 | 118.84 | 20240304 | 2005 | -30.47 | 20240401 | 637 | 118.84 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 134 | 20240503 | 120809 | 57 | 100.00 | KONEX | N | N | N | N | N | 1394 | 75 | 2 | 5.69 | 1400738 | 1057 | 64.26 | 1399 | 1399 | 1321 | 1516 | 1122 | 1319 | 1325.20 | 0.00 | 0 | 0 | 1491 | 1404 | 1302 | 1215 | 1113 | 1448 | 1259 | 60 | 197 | 500 | 790 | 1 | 1 | 11915582 | 166 | 3.85 | 1.13 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -30.47 | 637 | 20240304 | 118.84 | 2005 | -30.47 | 20240401 | 637 | 118.84 | 20240304 | 2005 | -30.47 | 20240401 | 637 | 118.84 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20240503 | 110808 | 57 | 100.00 | KONEX | N | N | N | N | N | 1394 | 75 | 2 | 5.69 | 1400738 | 1057 | 64.26 | 1399 | 1399 | 1321 | 1516 | 1122 | 1319 | 1325.20 | 0.00 | 0 | 0 | 1491 | 1404 | 1302 | 1215 | 1113 | 1448 | 1259 | 60 | 197 | 500 | 790 | 1 | 1 | 11915582 | 166 | 3.85 | 1.13 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -30.47 | 637 | 20240304 | 118.84 | 2005 | -30.47 | 20240401 | 637 | 118.84 | 20240304 | 2005 | -30.47 | 20240401 | 637 | 118.84 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20240503 | 100804 | 57 | 100.00 | KONEX | N | N | N | N | N | 1321 | 2 | 2 | 0.15 | 92875 | 67 | 4.07 | 1399 | 1399 | 1321 | 1516 | 1122 | 1319 | 1386.19 | 0.00 | 0 | 0 | 1491 | 1404 | 1302 | 1215 | 1113 | 1448 | 1259 | 60 | 197 | 500 | 790 | 1 | 1 | 11915582 | 157 | 3.65 | 1.07 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -34.11 | 637 | 20240304 | 107.38 | 2005 | -34.11 | 20240401 | 637 | 107.38 | 20240304 | 2005 | -34.11 | 20240401 | 637 | 107.38 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20240503 | 090804 | 57 | 100.00 | KONEX | N | N | N | N | N | 1399 | 80 | 2 | 6.07 | 78344 | 56 | 3.40 | 1399 | 1399 | 1399 | 1516 | 1122 | 1319 | 1399.00 | 0.00 | 0 | 0 | 1491 | 1404 | 1302 | 1215 | 1113 | 1448 | 1259 | 60 | 197 | 500 | 790 | 1 | 1 | 11915582 | 167 | 3.86 | 1.14 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -30.22 | 637 | 20240304 | 119.62 | 2005 | -30.22 | 20240401 | 637 | 119.62 | 20240304 | 2005 | -30.22 | 20240401 | 637 | 119.62 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 138 | 20240502 | 160758 | 57 | 100.00 | KONEX | N | N | N | N | N | 1319 | 19 | 2 | 1.46 | 2167862 | 1645 | 31.01 | 1300 | 1389 | 1200 | 1495 | 1105 | 1300 | 1317.62 | 0.00 | 0 | 0 | 1559 | 1429 | 1346 | 1216 | 1133 | 1388 | 1175 | 60 | 195 | 500 | 780 | 1 | 1 | 11915582 | 157 | 3.64 | 1.07 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -34.21 | 637 | 20240304 | 107.06 | 2005 | -34.21 | 20240401 | 637 | 107.06 | 20240304 | 2005 | -34.21 | 20240401 | 637 | 107.06 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 139 | 20240502 | 150803 | 57 | 100.00 | KONEX | N | N | N | N | N | 1320 | 20 | 2 | 1.54 | 1801180 | 1367 | 25.77 | 1300 | 1389 | 1200 | 1495 | 1105 | 1300 | 1317.62 | 0.00 | 0 | 0 | 1559 | 1429 | 1346 | 1216 | 1133 | 1388 | 1175 | 60 | 195 | 500 | 780 | 1 | 1 | 11915582 | 157 | 3.65 | 1.07 | 12 | 0.01 | 362.00 | 1229.00 | 2005 | 20240401 | -34.16 | 637 | 20240304 | 107.22 | 2005 | -34.16 | 20240401 | 637 | 107.22 | 20240304 | 2005 | -34.16 | 20240401 | 637 | 107.22 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 140 | 20240502 | 140759 | 57 | 100.00 | KONEX | N | N | N | N | N | 1320 | 20 | 2 | 1.54 | 211984 | 163 | 3.07 | 1300 | 1389 | 1200 | 1495 | 1105 | 1300 | 1300.52 | 0.00 | 0 | 0 | 1559 | 1429 | 1346 | 1216 | 1133 | 1388 | 1175 | 60 | 195 | 500 | 780 | 1 | 1 | 11915582 | 157 | 3.65 | 1.07 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -34.16 | 637 | 20240304 | 107.22 | 2005 | -34.16 | 20240401 | 637 | 107.22 | 20240304 | 2005 | -34.16 | 20240401 | 637 | 107.22 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 141 | 20240502 | 130757 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 49 | 2 | 3.77 | 208024 | 160 | 3.02 | 1300 | 1389 | 1200 | 1495 | 1105 | 1300 | 1300.15 | 0.00 | 0 | 0 | 1559 | 1429 | 1346 | 1216 | 1133 | 1388 | 1175 | 60 | 195 | 500 | 780 | 1 | 1 | 11915582 | 161 | 3.73 | 1.10 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -32.72 | 637 | 20240304 | 111.77 | 2005 | -32.72 | 20240401 | 637 | 111.77 | 20240304 | 2005 | -32.72 | 20240401 | 637 | 111.77 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 142 | 20240502 | 120754 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 49 | 2 | 3.77 | 208024 | 160 | 3.02 | 1300 | 1389 | 1200 | 1495 | 1105 | 1300 | 1300.15 | 0.00 | 0 | 0 | 1559 | 1429 | 1346 | 1216 | 1133 | 1388 | 1175 | 60 | 195 | 500 | 780 | 1 | 1 | 11915582 | 161 | 3.73 | 1.10 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -32.72 | 637 | 20240304 | 111.77 | 2005 | -32.72 | 20240401 | 637 | 111.77 | 20240304 | 2005 | -32.72 | 20240401 | 637 | 111.77 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 143 | 20240502 | 110754 | 57 | 100.00 | KONEX | N | N | N | N | N | 1349 | 49 | 2 | 3.77 | 208024 | 160 | 3.02 | 1300 | 1389 | 1200 | 1495 | 1105 | 1300 | 1300.15 | 0.00 | 0 | 0 | 1559 | 1429 | 1346 | 1216 | 1133 | 1388 | 1175 | 60 | 195 | 500 | 780 | 1 | 1 | 11915582 | 161 | 3.73 | 1.10 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -32.72 | 637 | 20240304 | 111.77 | 2005 | -32.72 | 20240401 | 637 | 111.77 | 20240304 | 2005 | -32.72 | 20240401 | 637 | 111.77 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 144 | 20240502 | 100753 | 57 | 100.00 | KONEX | N | N | N | N | N | 1386 | 86 | 2 | 6.62 | 206675 | 159 | 3.00 | 1300 | 1389 | 1200 | 1495 | 1105 | 1300 | 1299.84 | 0.00 | 0 | 0 | 1559 | 1429 | 1346 | 1216 | 1133 | 1388 | 1175 | 60 | 195 | 500 | 780 | 1 | 1 | 11915582 | 165 | 3.83 | 1.13 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -30.87 | 637 | 20240304 | 117.58 | 2005 | -30.87 | 20240401 | 637 | 117.58 | 20240304 | 2005 | -30.87 | 20240401 | 637 | 117.58 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 145 | 20240502 | 090752 | 57 | 100.00 | KONEX | N | N | N | N | N | 1300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1495 | 1105 | 1300 | 0.00 | 0.00 | 0 | 0 | 1559 | 1429 | 1346 | 1216 | 1133 | 1388 | 1175 | 60 | 195 | 500 | 780 | 1 | 1 | 11915582 | 155 | 3.59 | 1.06 | 12 | 0.00 | 362.00 | 1229.00 | 2005 | 20240401 | -35.16 | 637 | 20240304 | 104.08 | 2005 | -35.16 | 20240401 | 637 | 104.08 | 20240304 | 2005 | -35.16 | 20240401 | 637 | 104.08 | 20240304 | 0.00 | N | 202960 | 500 | 59 억 | 0 | N | N | 0 | N | 00 | N |