60 KiB
60 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 | 20250328 | 161100 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 210 | 2 | 3.51 | 6200 | 1 | 0.06 | 6200 | 6200 | 6200 | 6880 | 5100 | 5990 | 6200.00 | 0.00 | 0 | 0 | 6363 | 6176 | 6013 | 5826 | 5663 | 6095 | 5745 | 29 | 890 | 500 | 4070 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20250328 | 151104 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 210 | 2 | 3.51 | 6200 | 1 | 0.06 | 6200 | 6200 | 6200 | 6880 | 5100 | 5990 | 6200.00 | 0.00 | 0 | 0 | 6363 | 6176 | 6013 | 5826 | 5663 | 6095 | 5745 | 29 | 890 | 500 | 4070 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20250328 | 141107 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 210 | 2 | 3.51 | 6200 | 1 | 0.06 | 6200 | 6200 | 6200 | 6880 | 5100 | 5990 | 6200.00 | 0.00 | 0 | 0 | 6363 | 6176 | 6013 | 5826 | 5663 | 6095 | 5745 | 29 | 890 | 500 | 4070 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20250328 | 131102 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 210 | 2 | 3.51 | 6200 | 1 | 0.06 | 6200 | 6200 | 6200 | 6880 | 5100 | 5990 | 6200.00 | 0.00 | 0 | 0 | 6363 | 6176 | 6013 | 5826 | 5663 | 6095 | 5745 | 29 | 890 | 500 | 4070 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20250328 | 121103 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 210 | 2 | 3.51 | 6200 | 1 | 0.06 | 6200 | 6200 | 6200 | 6880 | 5100 | 5990 | 6200.00 | 0.00 | 0 | 0 | 6363 | 6176 | 6013 | 5826 | 5663 | 6095 | 5745 | 29 | 890 | 500 | 4070 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20250328 | 111058 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 210 | 2 | 3.51 | 6200 | 1 | 0.06 | 6200 | 6200 | 6200 | 6880 | 5100 | 5990 | 6200.00 | 0.00 | 0 | 0 | 6363 | 6176 | 6013 | 5826 | 5663 | 6095 | 5745 | 29 | 890 | 500 | 4070 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20250328 | 101106 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 210 | 2 | 3.51 | 6200 | 1 | 0.06 | 6200 | 6200 | 6200 | 6880 | 5100 | 5990 | 6200.00 | 0.00 | 0 | 0 | 6363 | 6176 | 6013 | 5826 | 5663 | 6095 | 5745 | 29 | 890 | 500 | 4070 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20250328 | 091113 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 210 | 2 | 3.51 | 6200 | 1 | 0.06 | 6200 | 6200 | 6200 | 6880 | 5100 | 5990 | 6200.00 | 0.00 | 0 | 0 | 6363 | 6176 | 6013 | 5826 | 5663 | 6095 | 5745 | 29 | 890 | 500 | 4070 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20250327 | 162419 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -210 | 5 | -3.39 | 9201050 | 1549 | 154900.00 | 6200 | 6200 | 5850 | 7130 | 5270 | 6200 | 5939.99 | 0.00 | 0 | 0 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 29 | 930 | 500 | 4210 | 10 | 1 | 5891392 | 353 | -73.95 | 1.94 | 12 | 0.03 | -81.00 | 3090.00 | 6400 | 20250314 | -6.41 | 4200 | 20240402 | 42.62 | 6400 | -6.41 | 20250314 | 4515 | 32.67 | 20250106 | 6400 | -6.41 | 20250314 | 4200 | 42.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20250327 | 151102 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -210 | 5 | -3.39 | 9201050 | 1549 | 154900.00 | 6200 | 6200 | 5850 | 7130 | 5270 | 6200 | 5939.99 | 0.00 | 0 | 0 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 29 | 930 | 500 | 4210 | 10 | 1 | 5891392 | 353 | -73.95 | 1.94 | 12 | 0.03 | -81.00 | 3090.00 | 6400 | 20250314 | -6.41 | 4200 | 20240402 | 42.62 | 6400 | -6.41 | 20250314 | 4515 | 32.67 | 20250106 | 6400 | -6.41 | 20250314 | 4200 | 42.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20250327 | 141104 | 57 | 100.00 | KONEX | N | N | N | N | N | 5990 | -210 | 5 | -3.39 | 9201050 | 1549 | 154900.00 | 6200 | 6200 | 5850 | 7130 | 5270 | 6200 | 5939.99 | 0.00 | 0 | 0 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 29 | 930 | 500 | 4210 | 10 | 1 | 5891392 | 353 | -73.95 | 1.94 | 12 | 0.03 | -81.00 | 3090.00 | 6400 | 20250314 | -6.41 | 4200 | 20240402 | 42.62 | 6400 | -6.41 | 20250314 | 4515 | 32.67 | 20250106 | 6400 | -6.41 | 20250314 | 4200 | 42.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20250327 | 131058 | 57 | 100.00 | KONEX | N | N | N | N | N | 5850 | -350 | 5 | -5.65 | 8961750 | 1509 | 150900.00 | 6200 | 6200 | 5850 | 7130 | 5270 | 6200 | 5938.87 | 0.00 | 0 | 0 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 29 | 930 | 500 | 4210 | 10 | 1 | 5891392 | 345 | -72.22 | 1.89 | 12 | 0.03 | -81.00 | 3090.00 | 6400 | 20250314 | -8.59 | 4200 | 20240402 | 39.29 | 6400 | -8.59 | 20250314 | 4515 | 29.57 | 20250106 | 6400 | -8.59 | 20250314 | 4200 | 39.29 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20250327 | 121108 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | -220 | 5 | -3.55 | 5926190 | 993 | 99300.00 | 6200 | 6200 | 5900 | 7130 | 5270 | 6200 | 5967.97 | 0.00 | 0 | 0 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 29 | 930 | 500 | 4210 | 10 | 1 | 5891392 | 352 | -73.83 | 1.94 | 12 | 0.02 | -81.00 | 3090.00 | 6400 | 20250314 | -6.56 | 4200 | 20240402 | 42.38 | 6400 | -6.56 | 20250314 | 4515 | 32.45 | 20250106 | 6400 | -6.56 | 20250314 | 4200 | 42.38 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20250327 | 111102 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | -250 | 5 | -4.03 | 439650 | 73 | 7300.00 | 6200 | 6200 | 5900 | 7130 | 5270 | 6200 | 6022.60 | 0.00 | 0 | 0 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 29 | 930 | 500 | 4210 | 10 | 1 | 5891392 | 351 | -73.46 | 1.93 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -7.03 | 4200 | 20240402 | 41.67 | 6400 | -7.03 | 20250314 | 4515 | 31.78 | 20250106 | 6400 | -7.03 | 20250314 | 4200 | 41.67 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20250327 | 101058 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | -200 | 5 | -3.23 | 392300 | 65 | 6500.00 | 6200 | 6200 | 5900 | 7130 | 5270 | 6200 | 6035.38 | 0.00 | 0 | 0 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 29 | 930 | 500 | 4210 | 10 | 1 | 5891392 | 353 | -74.07 | 1.94 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -6.25 | 4200 | 20240402 | 42.86 | 6400 | -6.25 | 20250314 | 4515 | 32.89 | 20250106 | 6400 | -6.25 | 20250314 | 4200 | 42.86 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20250327 | 091102 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 0 | 3 | 0.00 | 6200 | 1 | 100.00 | 6200 | 6200 | 6200 | 7130 | 5270 | 6200 | 6200.00 | 0.00 | 0 | 0 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 6200 | 29 | 930 | 500 | 4210 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20250326 | 161050 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 130 | 2 | 2.14 | 6200 | 1 | 4.55 | 6200 | 6200 | 6200 | 6980 | 5160 | 6070 | 6200.00 | 0.00 | 0 | 0 | 6356 | 6212 | 6056 | 5912 | 5756 | 6135 | 5835 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20250326 | 151052 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 130 | 2 | 2.14 | 6200 | 1 | 4.55 | 6200 | 6200 | 6200 | 6980 | 5160 | 6070 | 6200.00 | 0.00 | 0 | 0 | 6356 | 6212 | 6056 | 5912 | 5756 | 6135 | 5835 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20250326 | 141050 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 130 | 2 | 2.14 | 6200 | 1 | 4.55 | 6200 | 6200 | 6200 | 6980 | 5160 | 6070 | 6200.00 | 0.00 | 0 | 0 | 6356 | 6212 | 6056 | 5912 | 5756 | 6135 | 5835 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20250326 | 131054 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 130 | 2 | 2.14 | 6200 | 1 | 4.55 | 6200 | 6200 | 6200 | 6980 | 5160 | 6070 | 6200.00 | 0.00 | 0 | 0 | 6356 | 6212 | 6056 | 5912 | 5756 | 6135 | 5835 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20250326 | 121059 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 130 | 2 | 2.14 | 6200 | 1 | 4.55 | 6200 | 6200 | 6200 | 6980 | 5160 | 6070 | 6200.00 | 0.00 | 0 | 0 | 6356 | 6212 | 6056 | 5912 | 5756 | 6135 | 5835 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20250326 | 111055 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 130 | 2 | 2.14 | 6200 | 1 | 4.55 | 6200 | 6200 | 6200 | 6980 | 5160 | 6070 | 6200.00 | 0.00 | 0 | 0 | 6356 | 6212 | 6056 | 5912 | 5756 | 6135 | 5835 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20250326 | 101054 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 130 | 2 | 2.14 | 6200 | 1 | 4.55 | 6200 | 6200 | 6200 | 6980 | 5160 | 6070 | 6200.00 | 0.00 | 0 | 0 | 6356 | 6212 | 6056 | 5912 | 5756 | 6135 | 5835 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20250326 | 091054 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 130 | 2 | 2.14 | 6200 | 1 | 4.55 | 6200 | 6200 | 6200 | 6980 | 5160 | 6070 | 6200.00 | 0.00 | 0 | 0 | 6356 | 6212 | 6056 | 5912 | 5756 | 6135 | 5835 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20250325 | 161046 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | 0 | 3 | 0.00 | 133070 | 22 | 1.73 | 6200 | 6200 | 5900 | 6980 | 5160 | 6070 | 6048.64 | 0.00 | 0 | 0 | 6383 | 6226 | 6083 | 5926 | 5783 | 6155 | 5855 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 358 | -74.94 | 1.96 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -5.16 | 4200 | 20240402 | 44.52 | 6400 | -5.16 | 20250314 | 4515 | 34.44 | 20250106 | 6400 | -5.16 | 20250314 | 4200 | 44.52 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20250325 | 151049 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | 0 | 3 | 0.00 | 133070 | 22 | 1.73 | 6200 | 6200 | 5900 | 6980 | 5160 | 6070 | 6048.64 | 0.00 | 0 | 0 | 6383 | 6226 | 6083 | 5926 | 5783 | 6155 | 5855 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 358 | -74.94 | 1.96 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -5.16 | 4200 | 20240402 | 44.52 | 6400 | -5.16 | 20250314 | 4515 | 34.44 | 20250106 | 6400 | -5.16 | 20250314 | 4200 | 44.52 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20250325 | 141045 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 110 | 2 | 1.81 | 127000 | 21 | 1.65 | 6200 | 6200 | 5900 | 6980 | 5160 | 6070 | 6047.62 | 0.00 | 0 | 0 | 6383 | 6226 | 6083 | 5926 | 5783 | 6155 | 5855 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 364 | -76.30 | 2.00 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.44 | 4200 | 20240402 | 47.14 | 6400 | -3.44 | 20250314 | 4515 | 36.88 | 20250106 | 6400 | -3.44 | 20250314 | 4200 | 47.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20250325 | 131137 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 110 | 2 | 1.81 | 127000 | 21 | 1.65 | 6200 | 6200 | 5900 | 6980 | 5160 | 6070 | 6047.62 | 0.00 | 0 | 0 | 6383 | 6226 | 6083 | 5926 | 5783 | 6155 | 5855 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 364 | -76.30 | 2.00 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.44 | 4200 | 20240402 | 47.14 | 6400 | -3.44 | 20250314 | 4515 | 36.88 | 20250106 | 6400 | -3.44 | 20250314 | 4200 | 47.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20250325 | 121046 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 110 | 2 | 1.81 | 127000 | 21 | 1.65 | 6200 | 6200 | 5900 | 6980 | 5160 | 6070 | 6047.62 | 0.00 | 0 | 0 | 6383 | 6226 | 6083 | 5926 | 5783 | 6155 | 5855 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 364 | -76.30 | 2.00 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.44 | 4200 | 20240402 | 47.14 | 6400 | -3.44 | 20250314 | 4515 | 36.88 | 20250106 | 6400 | -3.44 | 20250314 | 4200 | 47.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20250325 | 111045 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 110 | 2 | 1.81 | 127000 | 21 | 1.65 | 6200 | 6200 | 5900 | 6980 | 5160 | 6070 | 6047.62 | 0.00 | 0 | 0 | 6383 | 6226 | 6083 | 5926 | 5783 | 6155 | 5855 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 364 | -76.30 | 2.00 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.44 | 4200 | 20240402 | 47.14 | 6400 | -3.44 | 20250314 | 4515 | 36.88 | 20250106 | 6400 | -3.44 | 20250314 | 4200 | 47.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20250325 | 101057 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 110 | 2 | 1.81 | 127000 | 21 | 1.65 | 6200 | 6200 | 5900 | 6980 | 5160 | 6070 | 6047.62 | 0.00 | 0 | 0 | 6383 | 6226 | 6083 | 5926 | 5783 | 6155 | 5855 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 364 | -76.30 | 2.00 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.44 | 4200 | 20240402 | 47.14 | 6400 | -3.44 | 20250314 | 4515 | 36.88 | 20250106 | 6400 | -3.44 | 20250314 | 4200 | 47.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20250325 | 091055 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 130 | 2 | 2.14 | 6200 | 1 | 0.08 | 6200 | 6200 | 6200 | 6980 | 5160 | 6070 | 6200.00 | 0.00 | 0 | 0 | 6383 | 6226 | 6083 | 5926 | 5783 | 6155 | 5855 | 29 | 910 | 500 | 4120 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20250324 | 161043 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | -60 | 5 | -0.98 | 7591790 | 1273 | 1235.92 | 6200 | 6240 | 5940 | 7040 | 5220 | 6130 | 5963.70 | 0.00 | 0 | 0 | 6243 | 6186 | 6143 | 6086 | 6043 | 6165 | 6065 | 29 | 910 | 500 | 4160 | 10 | 1 | 5891392 | 358 | -74.94 | 1.96 | 12 | 0.02 | -81.00 | 3090.00 | 6400 | 20250314 | -5.16 | 4200 | 20240402 | 44.52 | 6400 | -5.16 | 20250314 | 4515 | 34.44 | 20250106 | 6400 | -5.16 | 20250314 | 4200 | 44.52 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20250324 | 151050 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | -60 | 5 | -0.98 | 7591790 | 1273 | 1235.92 | 6200 | 6240 | 5940 | 7040 | 5220 | 6130 | 5963.70 | 0.00 | 0 | 0 | 6243 | 6186 | 6143 | 6086 | 6043 | 6165 | 6065 | 29 | 910 | 500 | 4160 | 10 | 1 | 5891392 | 358 | -74.94 | 1.96 | 12 | 0.02 | -81.00 | 3090.00 | 6400 | 20250314 | -5.16 | 4200 | 20240402 | 44.52 | 6400 | -5.16 | 20250314 | 4515 | 34.44 | 20250106 | 6400 | -5.16 | 20250314 | 4200 | 44.52 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20250324 | 141052 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | -60 | 5 | -0.98 | 7591790 | 1273 | 1235.92 | 6200 | 6240 | 5940 | 7040 | 5220 | 6130 | 5963.70 | 0.00 | 0 | 0 | 6243 | 6186 | 6143 | 6086 | 6043 | 6165 | 6065 | 29 | 910 | 500 | 4160 | 10 | 1 | 5891392 | 358 | -74.94 | 1.96 | 12 | 0.02 | -81.00 | 3090.00 | 6400 | 20250314 | -5.16 | 4200 | 20240402 | 44.52 | 6400 | -5.16 | 20250314 | 4515 | 34.44 | 20250106 | 6400 | -5.16 | 20250314 | 4200 | 44.52 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20250324 | 131052 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | -60 | 5 | -0.98 | 6984790 | 1173 | 1138.83 | 6200 | 6240 | 5940 | 7040 | 5220 | 6130 | 5954.64 | 0.00 | 0 | 0 | 6243 | 6186 | 6143 | 6086 | 6043 | 6165 | 6065 | 29 | 910 | 500 | 4160 | 10 | 1 | 5891392 | 358 | -74.94 | 1.96 | 12 | 0.02 | -81.00 | 3090.00 | 6400 | 20250314 | -5.16 | 4200 | 20240402 | 44.52 | 6400 | -5.16 | 20250314 | 4515 | 34.44 | 20250106 | 6400 | -5.16 | 20250314 | 4200 | 44.52 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20250324 | 121050 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | -60 | 5 | -0.98 | 6808760 | 1144 | 1110.68 | 6200 | 6240 | 5940 | 7040 | 5220 | 6130 | 5951.71 | 0.00 | 0 | 0 | 6243 | 6186 | 6143 | 6086 | 6043 | 6165 | 6065 | 29 | 910 | 500 | 4160 | 10 | 1 | 5891392 | 358 | -74.94 | 1.96 | 12 | 0.02 | -81.00 | 3090.00 | 6400 | 20250314 | -5.16 | 4200 | 20240402 | 44.52 | 6400 | -5.16 | 20250314 | 4515 | 34.44 | 20250106 | 6400 | -5.16 | 20250314 | 4200 | 44.52 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20250324 | 111050 | 57 | 100.00 | KONEX | N | N | N | N | N | 6090 | -40 | 5 | -0.65 | 260690 | 42 | 40.78 | 6200 | 6240 | 6090 | 7040 | 5220 | 6130 | 6206.90 | 0.00 | 0 | 0 | 6243 | 6186 | 6143 | 6086 | 6043 | 6165 | 6065 | 29 | 910 | 500 | 4160 | 10 | 1 | 5891392 | 359 | -75.19 | 1.97 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -4.84 | 4200 | 20240402 | 45.00 | 6400 | -4.84 | 20250314 | 4515 | 34.88 | 20250106 | 6400 | -4.84 | 20250314 | 4200 | 45.00 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20250324 | 101046 | 57 | 100.00 | KONEX | N | N | N | N | N | 6240 | 110 | 2 | 1.79 | 254600 | 41 | 39.81 | 6200 | 6240 | 6200 | 7040 | 5220 | 6130 | 6209.76 | 0.00 | 0 | 0 | 6243 | 6186 | 6143 | 6086 | 6043 | 6165 | 6065 | 29 | 910 | 500 | 4160 | 10 | 1 | 5891392 | 368 | -77.04 | 2.02 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -2.50 | 4200 | 20240402 | 48.57 | 6400 | -2.50 | 20250314 | 4515 | 38.21 | 20250106 | 6400 | -2.50 | 20250314 | 4200 | 48.57 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20250324 | 091048 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 70 | 2 | 1.14 | 6200 | 1 | 0.97 | 6200 | 6200 | 6200 | 7040 | 5220 | 6130 | 6200.00 | 0.00 | 0 | 0 | 6243 | 6186 | 6143 | 6086 | 6043 | 6165 | 6065 | 29 | 910 | 500 | 4160 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20250321 | 161103 | 57 | 100.00 | KONEX | N | N | N | N | N | 6130 | 80 | 2 | 1.32 | 633700 | 103 | 4.61 | 6200 | 6200 | 6100 | 6950 | 5150 | 6050 | 6152.43 | 0.00 | 0 | 0 | 6416 | 6232 | 6016 | 5832 | 5616 | 6125 | 5725 | 29 | 900 | 500 | 4110 | 10 | 1 | 5891392 | 361 | -75.68 | 1.98 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -4.22 | 4200 | 20240402 | 45.95 | 6400 | -4.22 | 20250314 | 4515 | 35.77 | 20250106 | 6400 | -4.22 | 20250314 | 4200 | 45.95 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20250321 | 151048 | 57 | 100.00 | KONEX | N | N | N | N | N | 6130 | 80 | 2 | 1.32 | 633700 | 103 | 4.61 | 6200 | 6200 | 6100 | 6950 | 5150 | 6050 | 6152.43 | 0.00 | 0 | 0 | 6416 | 6232 | 6016 | 5832 | 5616 | 6125 | 5725 | 29 | 900 | 500 | 4110 | 10 | 1 | 5891392 | 361 | -75.68 | 1.98 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -4.22 | 4200 | 20240402 | 45.95 | 6400 | -4.22 | 20250314 | 4515 | 35.77 | 20250106 | 6400 | -4.22 | 20250314 | 4200 | 45.95 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20250321 | 141049 | 57 | 100.00 | KONEX | N | N | N | N | N | 6130 | 80 | 2 | 1.32 | 633700 | 103 | 4.61 | 6200 | 6200 | 6100 | 6950 | 5150 | 6050 | 6152.43 | 0.00 | 0 | 0 | 6416 | 6232 | 6016 | 5832 | 5616 | 6125 | 5725 | 29 | 900 | 500 | 4110 | 10 | 1 | 5891392 | 361 | -75.68 | 1.98 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -4.22 | 4200 | 20240402 | 45.95 | 6400 | -4.22 | 20250314 | 4515 | 35.77 | 20250106 | 6400 | -4.22 | 20250314 | 4200 | 45.95 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20250321 | 131050 | 57 | 100.00 | KONEX | N | N | N | N | N | 6130 | 80 | 2 | 1.32 | 633700 | 103 | 4.61 | 6200 | 6200 | 6100 | 6950 | 5150 | 6050 | 6152.43 | 0.00 | 0 | 0 | 6416 | 6232 | 6016 | 5832 | 5616 | 6125 | 5725 | 29 | 900 | 500 | 4110 | 10 | 1 | 5891392 | 361 | -75.68 | 1.98 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -4.22 | 4200 | 20240402 | 45.95 | 6400 | -4.22 | 20250314 | 4515 | 35.77 | 20250106 | 6400 | -4.22 | 20250314 | 4200 | 45.95 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20250321 | 121051 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 90 | 2 | 1.49 | 320070 | 52 | 2.33 | 6200 | 6200 | 6100 | 6950 | 5150 | 6050 | 6155.19 | 0.00 | 0 | 0 | 6416 | 6232 | 6016 | 5832 | 5616 | 6125 | 5725 | 29 | 900 | 500 | 4110 | 10 | 1 | 5891392 | 362 | -75.80 | 1.99 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -4.06 | 4200 | 20240402 | 46.19 | 6400 | -4.06 | 20250314 | 4515 | 35.99 | 20250106 | 6400 | -4.06 | 20250314 | 4200 | 46.19 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20250321 | 111050 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 150 | 2 | 2.48 | 197350 | 32 | 1.43 | 6200 | 6200 | 6150 | 6950 | 5150 | 6050 | 6167.19 | 0.00 | 0 | 0 | 6416 | 6232 | 6016 | 5832 | 5616 | 6125 | 5725 | 29 | 900 | 500 | 4110 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20250321 | 101052 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 150 | 2 | 2.48 | 197350 | 32 | 1.43 | 6200 | 6200 | 6150 | 6950 | 5150 | 6050 | 6167.19 | 0.00 | 0 | 0 | 6416 | 6232 | 6016 | 5832 | 5616 | 6125 | 5725 | 29 | 900 | 500 | 4110 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20250321 | 091057 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 150 | 2 | 2.48 | 62000 | 10 | 0.45 | 6200 | 6200 | 6200 | 6950 | 5150 | 6050 | 6200.00 | 0.00 | 0 | 0 | 6416 | 6232 | 6016 | 5832 | 5616 | 6125 | 5725 | 29 | 900 | 500 | 4110 | 10 | 1 | 5891392 | 365 | -76.54 | 2.01 | 12 | 0.00 | -81.00 | 3090.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20250320 | 161703 | 57 | 100.00 | KONEX | N | N | N | N | N | 6050 | 50 | 2 | 0.83 | 13521740 | 2234 | 161.18 | 6200 | 6200 | 5800 | 6900 | 5100 | 6000 | 6052.70 | 0.00 | 0 | 0 | 6333 | 6166 | 6033 | 5866 | 5733 | 6100 | 5800 | 29 | 900 | 500 | 4080 | 10 | 1 | 5891392 | 356 | 21.15 | 1.96 | 12 | 0.04 | 286.00 | 3092.00 | 6400 | 20250314 | -5.47 | 4200 | 20240402 | 44.05 | 6400 | -5.47 | 20250314 | 4515 | 34.00 | 20250106 | 6400 | -5.47 | 20250314 | 4200 | 44.05 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20250320 | 151046 | 57 | 100.00 | KONEX | N | N | N | N | N | 6050 | 50 | 2 | 0.83 | 13503590 | 2231 | 160.97 | 6200 | 6200 | 5800 | 6900 | 5100 | 6000 | 6052.71 | 0.00 | 0 | 0 | 6333 | 6166 | 6033 | 5866 | 5733 | 6100 | 5800 | 29 | 900 | 500 | 4080 | 10 | 1 | 5891392 | 356 | 21.15 | 1.96 | 12 | 0.04 | 286.00 | 3092.00 | 6400 | 20250314 | -5.47 | 4200 | 20240402 | 44.05 | 6400 | -5.47 | 20250314 | 4515 | 34.00 | 20250106 | 6400 | -5.47 | 20250314 | 4200 | 44.05 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20250320 | 141050 | 57 | 100.00 | KONEX | N | N | N | N | N | 6080 | 80 | 2 | 1.33 | 13292080 | 2196 | 158.44 | 6200 | 6200 | 5800 | 6900 | 5100 | 6000 | 6052.86 | 0.00 | 0 | 0 | 6333 | 6166 | 6033 | 5866 | 5733 | 6100 | 5800 | 29 | 900 | 500 | 4080 | 10 | 1 | 5891392 | 358 | 21.26 | 1.97 | 12 | 0.04 | 286.00 | 3092.00 | 6400 | 20250314 | -5.00 | 4200 | 20240402 | 44.76 | 6400 | -5.00 | 20250314 | 4515 | 34.66 | 20250106 | 6400 | -5.00 | 20250314 | 4200 | 44.76 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20250320 | 131050 | 57 | 100.00 | KONEX | N | N | N | N | N | 6080 | 80 | 2 | 1.33 | 13195600 | 2180 | 157.29 | 6200 | 6200 | 5800 | 6900 | 5100 | 6000 | 6053.03 | 0.00 | 0 | 0 | 6333 | 6166 | 6033 | 5866 | 5733 | 6100 | 5800 | 29 | 900 | 500 | 4080 | 10 | 1 | 5891392 | 358 | 21.26 | 1.97 | 12 | 0.04 | 286.00 | 3092.00 | 6400 | 20250314 | -5.00 | 4200 | 20240402 | 44.76 | 6400 | -5.00 | 20250314 | 4515 | 34.66 | 20250106 | 6400 | -5.00 | 20250314 | 4200 | 44.76 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20250320 | 121047 | 57 | 100.00 | KONEX | N | N | N | N | N | 6080 | 80 | 2 | 1.33 | 3757620 | 619 | 44.66 | 6200 | 6200 | 6000 | 6900 | 5100 | 6000 | 6070.47 | 0.00 | 0 | 0 | 6333 | 6166 | 6033 | 5866 | 5733 | 6100 | 5800 | 29 | 900 | 500 | 4080 | 10 | 1 | 5891392 | 358 | 21.26 | 1.97 | 12 | 0.01 | 286.00 | 3092.00 | 6400 | 20250314 | -5.00 | 4200 | 20240402 | 44.76 | 6400 | -5.00 | 20250314 | 4515 | 34.66 | 20250106 | 6400 | -5.00 | 20250314 | 4200 | 44.76 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20250320 | 111048 | 57 | 100.00 | KONEX | N | N | N | N | N | 6080 | 80 | 2 | 1.33 | 3721150 | 613 | 44.23 | 6200 | 6200 | 6000 | 6900 | 5100 | 6000 | 6070.39 | 0.00 | 0 | 0 | 6333 | 6166 | 6033 | 5866 | 5733 | 6100 | 5800 | 29 | 900 | 500 | 4080 | 10 | 1 | 5891392 | 358 | 21.26 | 1.97 | 12 | 0.01 | 286.00 | 3092.00 | 6400 | 20250314 | -5.00 | 4200 | 20240402 | 44.76 | 6400 | -5.00 | 20250314 | 4515 | 34.66 | 20250106 | 6400 | -5.00 | 20250314 | 4200 | 44.76 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20250320 | 101046 | 57 | 100.00 | KONEX | N | N | N | N | N | 6110 | 110 | 2 | 1.83 | 373000 | 61 | 4.40 | 6200 | 6200 | 6000 | 6900 | 5100 | 6000 | 6114.75 | 0.00 | 0 | 0 | 6333 | 6166 | 6033 | 5866 | 5733 | 6100 | 5800 | 29 | 900 | 500 | 4080 | 10 | 1 | 5891392 | 360 | 21.36 | 1.98 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -4.53 | 4200 | 20240402 | 45.48 | 6400 | -4.53 | 20250314 | 4515 | 35.33 | 20250106 | 6400 | -4.53 | 20250314 | 4200 | 45.48 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20250320 | 091050 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 200 | 2 | 3.33 | 124000 | 20 | 1.44 | 6200 | 6200 | 6200 | 6900 | 5100 | 6000 | 6200.00 | 0.00 | 0 | 0 | 6333 | 6166 | 6033 | 5866 | 5733 | 6100 | 5800 | 29 | 900 | 500 | 4080 | 10 | 1 | 5891392 | 365 | 21.68 | 2.01 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20250319 | 161042 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 90 | 2 | 1.52 | 8184130 | 1386 | 55.33 | 6200 | 6200 | 5900 | 6790 | 5030 | 5910 | 5904.86 | 0.00 | 0 | 0 | 6303 | 6106 | 6003 | 5806 | 5703 | 6055 | 5755 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 353 | 20.98 | 1.94 | 12 | 0.02 | 286.00 | 3092.00 | 6400 | 20250314 | -6.25 | 4200 | 20240402 | 42.86 | 6400 | -6.25 | 20250314 | 4515 | 32.89 | 20250106 | 6400 | -6.25 | 20250314 | 4200 | 42.86 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20250319 | 151044 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 90 | 2 | 1.52 | 8184130 | 1386 | 55.33 | 6200 | 6200 | 5900 | 6790 | 5030 | 5910 | 5904.86 | 0.00 | 0 | 0 | 6303 | 6106 | 6003 | 5806 | 5703 | 6055 | 5755 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 353 | 20.98 | 1.94 | 12 | 0.02 | 286.00 | 3092.00 | 6400 | 20250314 | -6.25 | 4200 | 20240402 | 42.86 | 6400 | -6.25 | 20250314 | 4515 | 32.89 | 20250106 | 6400 | -6.25 | 20250314 | 4200 | 42.86 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20250319 | 141047 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 90 | 2 | 1.52 | 8184130 | 1386 | 55.33 | 6200 | 6200 | 5900 | 6790 | 5030 | 5910 | 5904.86 | 0.00 | 0 | 0 | 6303 | 6106 | 6003 | 5806 | 5703 | 6055 | 5755 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 353 | 20.98 | 1.94 | 12 | 0.02 | 286.00 | 3092.00 | 6400 | 20250314 | -6.25 | 4200 | 20240402 | 42.86 | 6400 | -6.25 | 20250314 | 4515 | 32.89 | 20250106 | 6400 | -6.25 | 20250314 | 4200 | 42.86 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20250319 | 131045 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 90 | 2 | 1.52 | 8184130 | 1386 | 55.33 | 6200 | 6200 | 5900 | 6790 | 5030 | 5910 | 5904.86 | 0.00 | 0 | 0 | 6303 | 6106 | 6003 | 5806 | 5703 | 6055 | 5755 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 353 | 20.98 | 1.94 | 12 | 0.02 | 286.00 | 3092.00 | 6400 | 20250314 | -6.25 | 4200 | 20240402 | 42.86 | 6400 | -6.25 | 20250314 | 4515 | 32.89 | 20250106 | 6400 | -6.25 | 20250314 | 4200 | 42.86 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20250319 | 121045 | 57 | 100.00 | KONEX | N | N | N | N | N | 6070 | 160 | 2 | 2.71 | 147230 | 24 | 0.96 | 6200 | 6200 | 5950 | 6790 | 5030 | 5910 | 6134.58 | 0.00 | 0 | 0 | 6303 | 6106 | 6003 | 5806 | 5703 | 6055 | 5755 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 358 | 21.22 | 1.96 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -5.16 | 4200 | 20240402 | 44.52 | 6400 | -5.16 | 20250314 | 4515 | 34.44 | 20250106 | 6400 | -5.16 | 20250314 | 4200 | 44.52 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20250319 | 111044 | 57 | 100.00 | KONEX | N | N | N | N | N | 6120 | 210 | 2 | 3.55 | 135090 | 22 | 0.88 | 6200 | 6200 | 5950 | 6790 | 5030 | 5910 | 6140.45 | 0.00 | 0 | 0 | 6303 | 6106 | 6003 | 5806 | 5703 | 6055 | 5755 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 361 | 21.40 | 1.98 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -4.38 | 4200 | 20240402 | 45.71 | 6400 | -4.38 | 20250314 | 4515 | 35.55 | 20250106 | 6400 | -4.38 | 20250314 | 4200 | 45.71 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20250319 | 101044 | 57 | 100.00 | KONEX | N | N | N | N | N | 6140 | 230 | 2 | 3.89 | 128970 | 21 | 0.84 | 6200 | 6200 | 5950 | 6790 | 5030 | 5910 | 6141.43 | 0.00 | 0 | 0 | 6303 | 6106 | 6003 | 5806 | 5703 | 6055 | 5755 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 362 | 21.47 | 1.99 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -4.06 | 4200 | 20240402 | 46.19 | 6400 | -4.06 | 20250314 | 4515 | 35.99 | 20250106 | 6400 | -4.06 | 20250314 | 4200 | 46.19 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20250319 | 091049 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 290 | 2 | 4.91 | 6200 | 1 | 0.04 | 6200 | 6200 | 6200 | 6790 | 5030 | 5910 | 6200.00 | 0.00 | 0 | 0 | 6303 | 6106 | 6003 | 5806 | 5703 | 6055 | 5755 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 365 | 21.68 | 2.01 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20250318 | 161039 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 0 | 3 | 0.00 | 14805160 | 2505 | 65.15 | 6000 | 6200 | 5900 | 6790 | 5030 | 5910 | 5910.24 | 0.00 | 0 | 0 | 6003 | 5956 | 5913 | 5866 | 5823 | 5935 | 5845 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 348 | 20.66 | 1.91 | 12 | 0.04 | 286.00 | 3092.00 | 6400 | 20250314 | -7.66 | 4200 | 20240402 | 40.71 | 6400 | -7.66 | 20250314 | 4515 | 30.90 | 20250106 | 6400 | -7.66 | 20250314 | 4200 | 40.71 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20250318 | 151044 | 57 | 100.00 | KONEX | N | N | N | N | N | 5920 | 10 | 2 | 0.17 | 3729820 | 631 | 16.41 | 6000 | 6200 | 5900 | 6790 | 5030 | 5910 | 5910.97 | 0.00 | 0 | 0 | 6003 | 5956 | 5913 | 5866 | 5823 | 5935 | 5845 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 349 | 20.70 | 1.91 | 12 | 0.01 | 286.00 | 3092.00 | 6400 | 20250314 | -7.50 | 4200 | 20240402 | 40.95 | 6400 | -7.50 | 20250314 | 4515 | 31.12 | 20250106 | 6400 | -7.50 | 20250314 | 4200 | 40.95 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20250318 | 141041 | 57 | 100.00 | KONEX | N | N | N | N | N | 5920 | 10 | 2 | 0.17 | 3729820 | 631 | 16.41 | 6000 | 6200 | 5900 | 6790 | 5030 | 5910 | 5910.97 | 0.00 | 0 | 0 | 6003 | 5956 | 5913 | 5866 | 5823 | 5935 | 5845 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 349 | 20.70 | 1.91 | 12 | 0.01 | 286.00 | 3092.00 | 6400 | 20250314 | -7.50 | 4200 | 20240402 | 40.95 | 6400 | -7.50 | 20250314 | 4515 | 31.12 | 20250106 | 6400 | -7.50 | 20250314 | 4200 | 40.95 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20250318 | 131040 | 57 | 100.00 | KONEX | N | N | N | N | N | 5920 | 10 | 2 | 0.17 | 3729820 | 631 | 16.41 | 6000 | 6200 | 5900 | 6790 | 5030 | 5910 | 5910.97 | 0.00 | 0 | 0 | 6003 | 5956 | 5913 | 5866 | 5823 | 5935 | 5845 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 349 | 20.70 | 1.91 | 12 | 0.01 | 286.00 | 3092.00 | 6400 | 20250314 | -7.50 | 4200 | 20240402 | 40.95 | 6400 | -7.50 | 20250314 | 4515 | 31.12 | 20250106 | 6400 | -7.50 | 20250314 | 4200 | 40.95 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20250318 | 121043 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | -10 | 5 | -0.17 | 3723900 | 630 | 16.38 | 6000 | 6200 | 5900 | 6790 | 5030 | 5910 | 5910.95 | 0.00 | 0 | 0 | 6003 | 5956 | 5913 | 5866 | 5823 | 5935 | 5845 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 348 | 20.63 | 1.91 | 12 | 0.01 | 286.00 | 3092.00 | 6400 | 20250314 | -7.81 | 4200 | 20240402 | 40.48 | 6400 | -7.81 | 20250314 | 4515 | 30.68 | 20250106 | 6400 | -7.81 | 20250314 | 4200 | 40.48 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20250318 | 111041 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 90 | 2 | 1.52 | 301900 | 50 | 1.30 | 6000 | 6200 | 6000 | 6790 | 5030 | 5910 | 6038.00 | 0.00 | 0 | 0 | 6003 | 5956 | 5913 | 5866 | 5823 | 5935 | 5845 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 353 | 20.98 | 1.94 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -6.25 | 4200 | 20240402 | 42.86 | 6400 | -6.25 | 20250314 | 4515 | 32.89 | 20250106 | 6400 | -6.25 | 20250314 | 4200 | 42.86 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20250318 | 101043 | 57 | 100.00 | KONEX | N | N | N | N | N | 6180 | 270 | 2 | 4.57 | 241900 | 40 | 1.04 | 6000 | 6200 | 6000 | 6790 | 5030 | 5910 | 6047.50 | 0.00 | 0 | 0 | 6003 | 5956 | 5913 | 5866 | 5823 | 5935 | 5845 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 364 | 21.61 | 2.00 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -3.44 | 4200 | 20240402 | 47.14 | 6400 | -3.44 | 20250314 | 4515 | 36.88 | 20250106 | 6400 | -3.44 | 20250314 | 4200 | 47.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20250318 | 091046 | 57 | 100.00 | KONEX | N | N | N | N | N | 6200 | 290 | 2 | 4.91 | 211000 | 35 | 0.91 | 6000 | 6200 | 6000 | 6790 | 5030 | 5910 | 6028.57 | 0.00 | 0 | 0 | 6003 | 5956 | 5913 | 5866 | 5823 | 5935 | 5845 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 365 | 21.68 | 2.01 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -3.12 | 4200 | 20240402 | 47.62 | 6400 | -3.12 | 20250314 | 4515 | 37.32 | 20250106 | 6400 | -3.12 | 20250314 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20250317 | 161037 | 57 | 100.00 | KONEX | N | N | N | N | N | 5910 | 30 | 2 | 0.51 | 22658650 | 3845 | 142.72 | 5960 | 5960 | 5870 | 6760 | 5000 | 5880 | 5893.02 | 0.00 | 0 | 0 | 6686 | 6282 | 5996 | 5592 | 5306 | 6140 | 5450 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 348 | 20.66 | 1.91 | 12 | 0.07 | 286.00 | 3092.00 | 6400 | 20250314 | -7.66 | 4200 | 20240402 | 40.71 | 6400 | -7.66 | 20250314 | 4515 | 30.90 | 20250106 | 6400 | -7.66 | 20250314 | 4200 | 40.71 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20250317 | 151037 | 57 | 100.00 | KONEX | N | N | N | N | N | 5890 | 10 | 2 | 0.17 | 2235610 | 380 | 14.11 | 5960 | 5960 | 5880 | 6760 | 5000 | 5880 | 5883.18 | 0.00 | 0 | 0 | 6686 | 6282 | 5996 | 5592 | 5306 | 6140 | 5450 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 347 | 20.59 | 1.90 | 12 | 0.01 | 286.00 | 3092.00 | 6400 | 20250314 | -7.97 | 4200 | 20240402 | 40.24 | 6400 | -7.97 | 20250314 | 4515 | 30.45 | 20250106 | 6400 | -7.97 | 20250314 | 4200 | 40.24 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20250317 | 141040 | 57 | 100.00 | KONEX | N | N | N | N | N | 5890 | 10 | 2 | 0.17 | 2235610 | 380 | 14.11 | 5960 | 5960 | 5880 | 6760 | 5000 | 5880 | 5883.18 | 0.00 | 0 | 0 | 6686 | 6282 | 5996 | 5592 | 5306 | 6140 | 5450 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 347 | 20.59 | 1.90 | 12 | 0.01 | 286.00 | 3092.00 | 6400 | 20250314 | -7.97 | 4200 | 20240402 | 40.24 | 6400 | -7.97 | 20250314 | 4515 | 30.45 | 20250106 | 6400 | -7.97 | 20250314 | 4200 | 40.24 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20250317 | 131038 | 57 | 100.00 | KONEX | N | N | N | N | N | 5890 | 10 | 2 | 0.17 | 2223830 | 378 | 14.03 | 5960 | 5960 | 5880 | 6760 | 5000 | 5880 | 5883.15 | 0.00 | 0 | 0 | 6686 | 6282 | 5996 | 5592 | 5306 | 6140 | 5450 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 347 | 20.59 | 1.90 | 12 | 0.01 | 286.00 | 3092.00 | 6400 | 20250314 | -7.97 | 4200 | 20240402 | 40.24 | 6400 | -7.97 | 20250314 | 4515 | 30.45 | 20250106 | 6400 | -7.97 | 20250314 | 4200 | 40.24 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20250317 | 121038 | 57 | 100.00 | KONEX | N | N | N | N | N | 5890 | 10 | 2 | 0.17 | 2223830 | 378 | 14.03 | 5960 | 5960 | 5880 | 6760 | 5000 | 5880 | 5883.15 | 0.00 | 0 | 0 | 6686 | 6282 | 5996 | 5592 | 5306 | 6140 | 5450 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 347 | 20.59 | 1.90 | 12 | 0.01 | 286.00 | 3092.00 | 6400 | 20250314 | -7.97 | 4200 | 20240402 | 40.24 | 6400 | -7.97 | 20250314 | 4515 | 30.45 | 20250106 | 6400 | -7.97 | 20250314 | 4200 | 40.24 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20250317 | 111038 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | 20 | 2 | 0.34 | 65500 | 11 | 0.41 | 5960 | 5960 | 5900 | 6760 | 5000 | 5880 | 5954.55 | 0.00 | 0 | 0 | 6686 | 6282 | 5996 | 5592 | 5306 | 6140 | 5450 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 348 | 20.63 | 1.91 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -7.81 | 4200 | 20240402 | 40.48 | 6400 | -7.81 | 20250314 | 4515 | 30.68 | 20250106 | 6400 | -7.81 | 20250314 | 4200 | 40.48 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20250317 | 101036 | 57 | 100.00 | KONEX | N | N | N | N | N | 5900 | 20 | 2 | 0.34 | 65500 | 11 | 0.41 | 5960 | 5960 | 5900 | 6760 | 5000 | 5880 | 5954.55 | 0.00 | 0 | 0 | 6686 | 6282 | 5996 | 5592 | 5306 | 6140 | 5450 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 348 | 20.63 | 1.91 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -7.81 | 4200 | 20240402 | 40.48 | 6400 | -7.81 | 20250314 | 4515 | 30.68 | 20250106 | 6400 | -7.81 | 20250314 | 4200 | 40.48 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20250317 | 091040 | 57 | 100.00 | KONEX | N | N | N | N | N | 5960 | 80 | 2 | 1.36 | 59600 | 10 | 0.37 | 5960 | 5960 | 5960 | 6760 | 5000 | 5880 | 5960.00 | 0.00 | 0 | 0 | 6686 | 6282 | 5996 | 5592 | 5306 | 6140 | 5450 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 351 | 20.84 | 1.93 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -6.88 | 4200 | 20240402 | 41.90 | 6400 | -6.88 | 20250314 | 4515 | 32.00 | 20250106 | 6400 | -6.88 | 20250314 | 4200 | 41.90 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20250314 | 161033 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5880 | -70 | 5 | -1.18 | 15591620 | 2694 | 6414.29 | 6000 | 6400 | 5710 | 6840 | 5060 | 5950 | 5787.54 | 0.00 | 0 | 0 | 6116 | 6032 | 5916 | 5832 | 5716 | 5975 | 5775 | 29 | 890 | 500 | 4040 | 10 | 1 | 5891392 | 346 | 20.56 | 1.90 | 12 | 0.05 | 286.00 | 3092.00 | 6400 | 20250314 | -8.12 | 4200 | 20240402 | 40.00 | 6400 | -8.12 | 20250314 | 4515 | 30.23 | 20250106 | 6400 | -8.12 | 20250314 | 4200 | 40.00 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20250314 | 151041 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5870 | -80 | 5 | -1.34 | 9264530 | 1616 | 3847.62 | 6000 | 6400 | 5710 | 6840 | 5060 | 5950 | 5733.00 | 0.00 | 0 | 0 | 6116 | 6032 | 5916 | 5832 | 5716 | 5975 | 5775 | 29 | 890 | 500 | 4040 | 10 | 1 | 5891392 | 346 | 20.52 | 1.90 | 12 | 0.03 | 286.00 | 3092.00 | 6400 | 20250314 | -8.28 | 4200 | 20240402 | 39.76 | 6400 | -8.28 | 20250314 | 4515 | 30.01 | 20250106 | 6400 | -8.28 | 20250314 | 4200 | 39.76 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20250314 | 141035 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5880 | -70 | 5 | -1.18 | 9258660 | 1615 | 3845.24 | 6000 | 6400 | 5710 | 6840 | 5060 | 5950 | 5732.92 | 0.00 | 0 | 0 | 6116 | 6032 | 5916 | 5832 | 5716 | 5975 | 5775 | 29 | 890 | 500 | 4040 | 10 | 1 | 5891392 | 346 | 20.56 | 1.90 | 12 | 0.03 | 286.00 | 3092.00 | 6400 | 20250314 | -8.12 | 4200 | 20240402 | 40.00 | 6400 | -8.12 | 20250314 | 4515 | 30.23 | 20250106 | 6400 | -8.12 | 20250314 | 4200 | 40.00 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20250314 | 131034 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5890 | -60 | 5 | -1.01 | 517560 | 85 | 202.38 | 6000 | 6400 | 5890 | 6840 | 5060 | 5950 | 6088.94 | 0.00 | 0 | 0 | 6116 | 6032 | 5916 | 5832 | 5716 | 5975 | 5775 | 29 | 890 | 500 | 4040 | 10 | 1 | 5891392 | 347 | 20.59 | 1.90 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -7.97 | 4200 | 20240402 | 40.24 | 6400 | -7.97 | 20250314 | 4515 | 30.45 | 20250106 | 6400 | -7.97 | 20250314 | 4200 | 40.24 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20250314 | 121036 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5890 | -60 | 5 | -1.01 | 517560 | 85 | 202.38 | 6000 | 6400 | 5890 | 6840 | 5060 | 5950 | 6088.94 | 0.00 | 0 | 0 | 6116 | 6032 | 5916 | 5832 | 5716 | 5975 | 5775 | 29 | 890 | 500 | 4040 | 10 | 1 | 5891392 | 347 | 20.59 | 1.90 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -7.97 | 4200 | 20240402 | 40.24 | 6400 | -7.97 | 20250314 | 4515 | 30.45 | 20250106 | 6400 | -7.97 | 20250314 | 4200 | 40.24 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20250314 | 111036 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5900 | -50 | 5 | -0.84 | 494000 | 81 | 192.86 | 6000 | 6400 | 5900 | 6840 | 5060 | 5950 | 6098.77 | 0.00 | 0 | 0 | 6116 | 6032 | 5916 | 5832 | 5716 | 5975 | 5775 | 29 | 890 | 500 | 4040 | 10 | 1 | 5891392 | 348 | 20.63 | 1.91 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -7.81 | 4200 | 20240402 | 40.48 | 6400 | -7.81 | 20250314 | 4515 | 30.68 | 20250106 | 6400 | -7.81 | 20250314 | 4200 | 40.48 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20250314 | 101034 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5900 | -50 | 5 | -0.84 | 494000 | 81 | 192.86 | 6000 | 6400 | 5900 | 6840 | 5060 | 5950 | 6098.77 | 0.00 | 0 | 0 | 6116 | 6032 | 5916 | 5832 | 5716 | 5975 | 5775 | 29 | 890 | 500 | 4040 | 10 | 1 | 5891392 | 348 | 20.63 | 1.91 | 12 | 0.00 | 286.00 | 3092.00 | 6400 | 20250314 | -7.81 | 4200 | 20240402 | 40.48 | 6400 | -7.81 | 20250314 | 4515 | 30.68 | 20250106 | 6400 | -7.81 | 20250314 | 4200 | 40.48 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20250314 | 091040 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 6200 | 250 | 2 | 4.20 | 126200 | 21 | 50.00 | 6000 | 6200 | 6000 | 6840 | 5060 | 5950 | 6009.52 | 0.00 | 0 | 0 | 6116 | 6032 | 5916 | 5832 | 5716 | 5975 | 5775 | 29 | 890 | 500 | 4040 | 10 | 1 | 5891392 | 365 | 21.68 | 2.01 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | 0.00 | 4200 | 20240402 | 47.62 | 6200 | 0.00 | 20250312 | 4515 | 37.32 | 20250106 | 6200 | 0.00 | 20250312 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 90 | 20250313 | 161028 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 80 | 2 | 1.36 | 248220 | 42 | 3.57 | 6000 | 6000 | 5800 | 6750 | 4990 | 5870 | 5910.00 | 0.00 | 0 | 0 | 6423 | 6146 | 5923 | 5646 | 5423 | 6035 | 5535 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 351 | 20.80 | 1.92 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -4.03 | 4200 | 20240402 | 41.67 | 6200 | -4.03 | 20250312 | 4515 | 31.78 | 20250106 | 6200 | -4.03 | 20250312 | 4200 | 41.67 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20250313 | 151028 | 57 | 100.00 | KONEX | N | N | N | N | N | 5950 | 80 | 2 | 1.36 | 248220 | 42 | 3.57 | 6000 | 6000 | 5800 | 6750 | 4990 | 5870 | 5910.00 | 0.00 | 0 | 0 | 6423 | 6146 | 5923 | 5646 | 5423 | 6035 | 5535 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 351 | 20.80 | 1.92 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -4.03 | 4200 | 20240402 | 41.67 | 6200 | -4.03 | 20250312 | 4515 | 31.78 | 20250106 | 6200 | -4.03 | 20250312 | 4200 | 41.67 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20250313 | 141028 | 57 | 100.00 | KONEX | N | N | N | N | N | 5970 | 100 | 2 | 1.70 | 125770 | 21 | 1.79 | 6000 | 6000 | 5970 | 6750 | 4990 | 5870 | 5989.05 | 0.00 | 0 | 0 | 6423 | 6146 | 5923 | 5646 | 5423 | 6035 | 5535 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 352 | 20.87 | 1.93 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -3.71 | 4200 | 20240402 | 42.14 | 6200 | -3.71 | 20250312 | 4515 | 32.23 | 20250106 | 6200 | -3.71 | 20250312 | 4200 | 42.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20250313 | 131028 | 57 | 100.00 | KONEX | N | N | N | N | N | 5970 | 100 | 2 | 1.70 | 125770 | 21 | 1.79 | 6000 | 6000 | 5970 | 6750 | 4990 | 5870 | 5989.05 | 0.00 | 0 | 0 | 6423 | 6146 | 5923 | 5646 | 5423 | 6035 | 5535 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 352 | 20.87 | 1.93 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -3.71 | 4200 | 20240402 | 42.14 | 6200 | -3.71 | 20250312 | 4515 | 32.23 | 20250106 | 6200 | -3.71 | 20250312 | 4200 | 42.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20250313 | 121028 | 57 | 100.00 | KONEX | N | N | N | N | N | 5970 | 100 | 2 | 1.70 | 125770 | 21 | 1.79 | 6000 | 6000 | 5970 | 6750 | 4990 | 5870 | 5989.05 | 0.00 | 0 | 0 | 6423 | 6146 | 5923 | 5646 | 5423 | 6035 | 5535 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 352 | 20.87 | 1.93 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -3.71 | 4200 | 20240402 | 42.14 | 6200 | -3.71 | 20250312 | 4515 | 32.23 | 20250106 | 6200 | -3.71 | 20250312 | 4200 | 42.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20250313 | 111030 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 110 | 2 | 1.87 | 119800 | 20 | 1.70 | 6000 | 6000 | 5980 | 6750 | 4990 | 5870 | 5990.00 | 0.00 | 0 | 0 | 6423 | 6146 | 5923 | 5646 | 5423 | 6035 | 5535 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 352 | 20.91 | 1.93 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -3.55 | 4200 | 20240402 | 42.38 | 6200 | -3.55 | 20250312 | 4515 | 32.45 | 20250106 | 6200 | -3.55 | 20250312 | 4200 | 42.38 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20250313 | 101028 | 57 | 100.00 | KONEX | N | N | N | N | N | 5980 | 110 | 2 | 1.87 | 119800 | 20 | 1.70 | 6000 | 6000 | 5980 | 6750 | 4990 | 5870 | 5990.00 | 0.00 | 0 | 0 | 6423 | 6146 | 5923 | 5646 | 5423 | 6035 | 5535 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 352 | 20.91 | 1.93 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -3.55 | 4200 | 20240402 | 42.38 | 6200 | -3.55 | 20250312 | 4515 | 32.45 | 20250106 | 6200 | -3.55 | 20250312 | 4200 | 42.38 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20250313 | 091030 | 57 | 100.00 | KONEX | N | N | N | N | N | 6000 | 130 | 2 | 2.21 | 60000 | 10 | 0.85 | 6000 | 6000 | 6000 | 6750 | 4990 | 5870 | 6000.00 | 0.00 | 0 | 0 | 6423 | 6146 | 5923 | 5646 | 5423 | 6035 | 5535 | 29 | 880 | 500 | 3990 | 10 | 1 | 5891392 | 353 | 20.98 | 1.94 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -3.23 | 4200 | 20240402 | 42.86 | 6200 | -3.23 | 20250312 | 4515 | 32.89 | 20250106 | 6200 | -3.23 | 20250312 | 4200 | 42.86 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20250312 | 161022 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5870 | -40 | 5 | -0.68 | 6731450 | 1176 | 3094.74 | 6200 | 6200 | 5700 | 6790 | 5030 | 5910 | 5724.02 | 0.00 | 0 | 0 | 6170 | 6040 | 5970 | 5840 | 5770 | 6005 | 5805 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 346 | 20.52 | 1.90 | 12 | 0.02 | 286.00 | 3092.00 | 6200 | 20250312 | -5.32 | 4200 | 20240402 | 39.76 | 6200 | -5.32 | 20250312 | 4515 | 30.01 | 20250106 | 6200 | -5.32 | 20250312 | 4200 | 39.76 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 99 | 20250312 | 151023 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5870 | -40 | 5 | -0.68 | 6725580 | 1175 | 3092.11 | 6200 | 6200 | 5700 | 6790 | 5030 | 5910 | 5723.90 | 0.00 | 0 | 0 | 6170 | 6040 | 5970 | 5840 | 5770 | 6005 | 5805 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 346 | 20.52 | 1.90 | 12 | 0.02 | 286.00 | 3092.00 | 6200 | 20250312 | -5.32 | 4200 | 20240402 | 39.76 | 6200 | -5.32 | 20250312 | 4515 | 30.01 | 20250106 | 6200 | -5.32 | 20250312 | 4200 | 39.76 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 100 | 20250312 | 141021 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5870 | -40 | 5 | -0.68 | 6725580 | 1175 | 3092.11 | 6200 | 6200 | 5700 | 6790 | 5030 | 5910 | 5723.90 | 0.00 | 0 | 0 | 6170 | 6040 | 5970 | 5840 | 5770 | 6005 | 5805 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 346 | 20.52 | 1.90 | 12 | 0.02 | 286.00 | 3092.00 | 6200 | 20250312 | -5.32 | 4200 | 20240402 | 39.76 | 6200 | -5.32 | 20250312 | 4515 | 30.01 | 20250106 | 6200 | -5.32 | 20250312 | 4200 | 39.76 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 101 | 20250312 | 131022 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5870 | -40 | 5 | -0.68 | 833720 | 142 | 373.68 | 6200 | 6200 | 5800 | 6790 | 5030 | 5910 | 5871.27 | 0.00 | 0 | 0 | 6170 | 6040 | 5970 | 5840 | 5770 | 6005 | 5805 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 346 | 20.52 | 1.90 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -5.32 | 4200 | 20240402 | 39.76 | 6200 | -5.32 | 20250312 | 4515 | 30.01 | 20250106 | 6200 | -5.32 | 20250312 | 4200 | 39.76 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 102 | 20250312 | 121025 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5870 | -40 | 5 | -0.68 | 769150 | 131 | 344.74 | 6200 | 6200 | 5800 | 6790 | 5030 | 5910 | 5871.37 | 0.00 | 0 | 0 | 6170 | 6040 | 5970 | 5840 | 5770 | 6005 | 5805 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 346 | 20.52 | 1.90 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -5.32 | 4200 | 20240402 | 39.76 | 6200 | -5.32 | 20250312 | 4515 | 30.01 | 20250106 | 6200 | -5.32 | 20250312 | 4200 | 39.76 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 103 | 20250312 | 111017 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5800 | -110 | 5 | -1.86 | 711080 | 121 | 318.42 | 6200 | 6200 | 5800 | 6790 | 5030 | 5910 | 5876.69 | 0.00 | 0 | 0 | 6170 | 6040 | 5970 | 5840 | 5770 | 6005 | 5805 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 342 | 20.28 | 1.88 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -6.45 | 4200 | 20240402 | 38.10 | 6200 | -6.45 | 20250312 | 4515 | 28.46 | 20250106 | 6200 | -6.45 | 20250312 | 4200 | 38.10 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 104 | 20250312 | 101020 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5880 | -30 | 5 | -0.51 | 705280 | 120 | 315.79 | 6200 | 6200 | 5800 | 6790 | 5030 | 5910 | 5877.33 | 0.00 | 0 | 0 | 6170 | 6040 | 5970 | 5840 | 5770 | 6005 | 5805 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 346 | 20.56 | 1.90 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | -5.16 | 4200 | 20240402 | 40.00 | 6200 | -5.16 | 20250312 | 4515 | 30.23 | 20250106 | 6200 | -5.16 | 20250312 | 4200 | 40.00 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 105 | 20250312 | 091027 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 6200 | 290 | 2 | 4.91 | 6200 | 1 | 2.63 | 6200 | 6200 | 6200 | 6790 | 5030 | 5910 | 6200.00 | 0.00 | 0 | 0 | 6170 | 6040 | 5970 | 5840 | 5770 | 6005 | 5805 | 29 | 880 | 500 | 4010 | 10 | 1 | 5891392 | 365 | 21.68 | 2.01 | 12 | 0.00 | 286.00 | 3092.00 | 6200 | 20250312 | 0.00 | 4200 | 20240402 | 47.62 | 6200 | 0.00 | 20250312 | 4515 | 37.32 | 20250106 | 6200 | 0.00 | 20250312 | 4200 | 47.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 106 | 20250311 | 161014 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5910 | -60 | 5 | -1.01 | 228310 | 38 | 6.79 | 6050 | 6100 | 5900 | 6860 | 5080 | 5970 | 6008.16 | 0.00 | 0 | 0 | 6116 | 6042 | 5926 | 5852 | 5736 | 5985 | 5795 | 29 | 890 | 500 | 4050 | 10 | 1 | 5891392 | 348 | 20.66 | 1.91 | 12 | 0.00 | 286.00 | 3092.00 | 6100 | 20250311 | -3.11 | 4200 | 20240402 | 40.71 | 6100 | -3.11 | 20250311 | 4515 | 30.90 | 20250106 | 6100 | -3.11 | 20250311 | 4200 | 40.71 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 107 | 20250311 | 151017 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5910 | -60 | 5 | -1.01 | 228310 | 38 | 6.79 | 6050 | 6100 | 5900 | 6860 | 5080 | 5970 | 6008.16 | 0.00 | 0 | 0 | 6116 | 6042 | 5926 | 5852 | 5736 | 5985 | 5795 | 29 | 890 | 500 | 4050 | 10 | 1 | 5891392 | 348 | 20.66 | 1.91 | 12 | 0.00 | 286.00 | 3092.00 | 6100 | 20250311 | -3.11 | 4200 | 20240402 | 40.71 | 6100 | -3.11 | 20250311 | 4515 | 30.90 | 20250106 | 6100 | -3.11 | 20250311 | 4200 | 40.71 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 108 | 20250311 | 141020 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5990 | 20 | 2 | 0.34 | 186940 | 31 | 5.54 | 6050 | 6100 | 5900 | 6860 | 5080 | 5970 | 6030.32 | 0.00 | 0 | 0 | 6116 | 6042 | 5926 | 5852 | 5736 | 5985 | 5795 | 29 | 890 | 500 | 4050 | 10 | 1 | 5891392 | 353 | 20.94 | 1.94 | 12 | 0.00 | 286.00 | 3092.00 | 6100 | 20250311 | -1.80 | 4200 | 20240402 | 42.62 | 6100 | -1.80 | 20250311 | 4515 | 32.67 | 20250106 | 6100 | -1.80 | 20250311 | 4200 | 42.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 109 | 20250311 | 131018 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5990 | 20 | 2 | 0.34 | 186940 | 31 | 5.54 | 6050 | 6100 | 5900 | 6860 | 5080 | 5970 | 6030.32 | 0.00 | 0 | 0 | 6116 | 6042 | 5926 | 5852 | 5736 | 5985 | 5795 | 29 | 890 | 500 | 4050 | 10 | 1 | 5891392 | 353 | 20.94 | 1.94 | 12 | 0.00 | 286.00 | 3092.00 | 6100 | 20250311 | -1.80 | 4200 | 20240402 | 42.62 | 6100 | -1.80 | 20250311 | 4515 | 32.67 | 20250106 | 6100 | -1.80 | 20250311 | 4200 | 42.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 110 | 20250311 | 121015 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5990 | 20 | 2 | 0.34 | 186940 | 31 | 5.54 | 6050 | 6100 | 5900 | 6860 | 5080 | 5970 | 6030.32 | 0.00 | 0 | 0 | 6116 | 6042 | 5926 | 5852 | 5736 | 5985 | 5795 | 29 | 890 | 500 | 4050 | 10 | 1 | 5891392 | 353 | 20.94 | 1.94 | 12 | 0.00 | 286.00 | 3092.00 | 6100 | 20250311 | -1.80 | 4200 | 20240402 | 42.62 | 6100 | -1.80 | 20250311 | 4515 | 32.67 | 20250106 | 6100 | -1.80 | 20250311 | 4200 | 42.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 111 | 20250311 | 111016 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5990 | 20 | 2 | 0.34 | 186940 | 31 | 5.54 | 6050 | 6100 | 5900 | 6860 | 5080 | 5970 | 6030.32 | 0.00 | 0 | 0 | 6116 | 6042 | 5926 | 5852 | 5736 | 5985 | 5795 | 29 | 890 | 500 | 4050 | 10 | 1 | 5891392 | 353 | 20.94 | 1.94 | 12 | 0.00 | 286.00 | 3092.00 | 6100 | 20250311 | -1.80 | 4200 | 20240402 | 42.62 | 6100 | -1.80 | 20250311 | 4515 | 32.67 | 20250106 | 6100 | -1.80 | 20250311 | 4200 | 42.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 112 | 20250311 | 101017 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5990 | 20 | 2 | 0.34 | 186940 | 31 | 5.54 | 6050 | 6100 | 5900 | 6860 | 5080 | 5970 | 6030.32 | 0.00 | 0 | 0 | 6116 | 6042 | 5926 | 5852 | 5736 | 5985 | 5795 | 29 | 890 | 500 | 4050 | 10 | 1 | 5891392 | 353 | 20.94 | 1.94 | 12 | 0.00 | 286.00 | 3092.00 | 6100 | 20250311 | -1.80 | 4200 | 20240402 | 42.62 | 6100 | -1.80 | 20250311 | 4515 | 32.67 | 20250106 | 6100 | -1.80 | 20250311 | 4200 | 42.62 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 113 | 20250311 | 091018 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 6100 | 130 | 2 | 2.18 | 127100 | 21 | 3.75 | 6050 | 6100 | 6050 | 6860 | 5080 | 5970 | 6052.38 | 0.00 | 0 | 0 | 6116 | 6042 | 5926 | 5852 | 5736 | 5985 | 5795 | 29 | 890 | 500 | 4050 | 10 | 1 | 5891392 | 359 | 21.33 | 1.97 | 12 | 0.00 | 286.00 | 3092.00 | 6100 | 20250311 | 0.00 | 4200 | 20240402 | 45.24 | 6100 | 0.00 | 20250311 | 4515 | 35.11 | 20250106 | 6100 | 0.00 | 20250311 | 4200 | 45.24 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 114 | 20250310 | 161008 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5970 | 80 | 2 | 1.36 | 3347400 | 560 | 26.28 | 6000 | 6000 | 5810 | 6770 | 5010 | 5890 | 5977.50 | 0.00 | 0 | 0 | 6230 | 6060 | 5830 | 5660 | 5430 | 5945 | 5545 | 29 | 880 | 500 | 4000 | 10 | 1 | 5891392 | 352 | 20.87 | 1.93 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -0.50 | 4200 | 20240402 | 42.14 | 6000 | 0.00 | 20250226 | 4515 | 32.23 | 20250106 | 6000 | -0.50 | 20250226 | 4200 | 42.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 115 | 20250310 | 151015 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5970 | 80 | 2 | 1.36 | 3347400 | 560 | 26.28 | 6000 | 6000 | 5810 | 6770 | 5010 | 5890 | 5977.50 | 0.00 | 0 | 0 | 6230 | 6060 | 5830 | 5660 | 5430 | 5945 | 5545 | 29 | 880 | 500 | 4000 | 10 | 1 | 5891392 | 352 | 20.87 | 1.93 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -0.50 | 4200 | 20240402 | 42.14 | 6000 | 0.00 | 20250226 | 4515 | 32.23 | 20250106 | 6000 | -0.50 | 20250226 | 4200 | 42.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 116 | 20250310 | 141013 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5970 | 80 | 2 | 1.36 | 3347400 | 560 | 26.28 | 6000 | 6000 | 5810 | 6770 | 5010 | 5890 | 5977.50 | 0.00 | 0 | 0 | 6230 | 6060 | 5830 | 5660 | 5430 | 5945 | 5545 | 29 | 880 | 500 | 4000 | 10 | 1 | 5891392 | 352 | 20.87 | 1.93 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -0.50 | 4200 | 20240402 | 42.14 | 6000 | 0.00 | 20250226 | 4515 | 32.23 | 20250106 | 6000 | -0.50 | 20250226 | 4200 | 42.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 117 | 20250310 | 131012 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5970 | 80 | 2 | 1.36 | 3347400 | 560 | 26.28 | 6000 | 6000 | 5810 | 6770 | 5010 | 5890 | 5977.50 | 0.00 | 0 | 0 | 6230 | 6060 | 5830 | 5660 | 5430 | 5945 | 5545 | 29 | 880 | 500 | 4000 | 10 | 1 | 5891392 | 352 | 20.87 | 1.93 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -0.50 | 4200 | 20240402 | 42.14 | 6000 | 0.00 | 20250226 | 4515 | 32.23 | 20250106 | 6000 | -0.50 | 20250226 | 4200 | 42.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 118 | 20250310 | 121009 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5970 | 80 | 2 | 1.36 | 3216160 | 538 | 25.25 | 6000 | 6000 | 5810 | 6770 | 5010 | 5890 | 5977.99 | 0.00 | 0 | 0 | 6230 | 6060 | 5830 | 5660 | 5430 | 5945 | 5545 | 29 | 880 | 500 | 4000 | 10 | 1 | 5891392 | 352 | 20.87 | 1.93 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -0.50 | 4200 | 20240402 | 42.14 | 6000 | 0.00 | 20250226 | 4515 | 32.23 | 20250106 | 6000 | -0.50 | 20250226 | 4200 | 42.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 119 | 20250310 | 111009 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5980 | 90 | 2 | 1.53 | 3126470 | 523 | 24.54 | 6000 | 6000 | 5810 | 6770 | 5010 | 5890 | 5977.95 | 0.00 | 0 | 0 | 6230 | 6060 | 5830 | 5660 | 5430 | 5945 | 5545 | 29 | 880 | 500 | 4000 | 10 | 1 | 5891392 | 352 | 20.91 | 1.93 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -0.33 | 4200 | 20240402 | 42.38 | 6000 | 0.00 | 20250226 | 4515 | 32.45 | 20250106 | 6000 | -0.33 | 20250226 | 4200 | 42.38 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 120 | 20250310 | 101009 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5970 | 80 | 2 | 1.36 | 71780 | 12 | 0.56 | 6000 | 6000 | 5810 | 6770 | 5010 | 5890 | 5981.67 | 0.00 | 0 | 0 | 6230 | 6060 | 5830 | 5660 | 5430 | 5945 | 5545 | 29 | 880 | 500 | 4000 | 10 | 1 | 5891392 | 352 | 20.87 | 1.93 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -0.50 | 4200 | 20240402 | 42.14 | 6000 | 0.00 | 20250226 | 4515 | 32.23 | 20250106 | 6000 | -0.50 | 20250226 | 4200 | 42.14 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 121 | 20250310 | 091011 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 6000 | 110 | 2 | 1.87 | 60000 | 10 | 0.47 | 6000 | 6000 | 6000 | 6770 | 5010 | 5890 | 6000.00 | 0.00 | 0 | 0 | 6230 | 6060 | 5830 | 5660 | 5430 | 5945 | 5545 | 29 | 880 | 500 | 4000 | 10 | 1 | 5891392 | 353 | 20.98 | 1.94 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | 0.00 | 4200 | 20240402 | 42.86 | 6000 | 0.00 | 20250226 | 4515 | 32.89 | 20250106 | 6000 | 0.00 | 20250226 | 4200 | 42.86 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 122 | 20250307 | 161007 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5890 | 280 | 2 | 4.99 | 12157370 | 2131 | 17.48 | 6000 | 6000 | 5600 | 6450 | 4770 | 5610 | 5705.01 | 0.00 | 0 | 0 | 6136 | 5872 | 5736 | 5472 | 5336 | 5805 | 5405 | 29 | 840 | 500 | 3810 | 10 | 1 | 5891392 | 347 | 20.59 | 1.90 | 12 | 0.04 | 286.00 | 3092.00 | 6000 | 20250226 | -1.83 | 4200 | 20240402 | 40.24 | 6000 | 0.00 | 20250226 | 4515 | 30.45 | 20250106 | 6000 | -1.83 | 20250226 | 4200 | 40.24 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 123 | 20250307 | 151011 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5890 | 280 | 2 | 4.99 | 12157370 | 2131 | 17.48 | 6000 | 6000 | 5600 | 6450 | 4770 | 5610 | 5705.01 | 0.00 | 0 | 0 | 6136 | 5872 | 5736 | 5472 | 5336 | 5805 | 5405 | 29 | 840 | 500 | 3810 | 10 | 1 | 5891392 | 347 | 20.59 | 1.90 | 12 | 0.04 | 286.00 | 3092.00 | 6000 | 20250226 | -1.83 | 4200 | 20240402 | 40.24 | 6000 | 0.00 | 20250226 | 4515 | 30.45 | 20250106 | 6000 | -1.83 | 20250226 | 4200 | 40.24 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 124 | 20250307 | 141008 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5800 | 190 | 2 | 3.39 | 11914080 | 2089 | 17.14 | 6000 | 6000 | 5600 | 6450 | 4770 | 5610 | 5703.25 | 0.00 | 0 | 0 | 6136 | 5872 | 5736 | 5472 | 5336 | 5805 | 5405 | 29 | 840 | 500 | 3810 | 10 | 1 | 5891392 | 342 | 20.28 | 1.88 | 12 | 0.04 | 286.00 | 3092.00 | 6000 | 20250226 | -3.33 | 4200 | 20240402 | 38.10 | 6000 | 0.00 | 20250226 | 4515 | 28.46 | 20250106 | 6000 | -3.33 | 20250226 | 4200 | 38.10 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 125 | 20250307 | 131010 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5940 | 330 | 2 | 5.88 | 11631580 | 2039 | 16.73 | 6000 | 6000 | 5700 | 6450 | 4770 | 5610 | 5704.55 | 0.00 | 0 | 0 | 6136 | 5872 | 5736 | 5472 | 5336 | 5805 | 5405 | 29 | 840 | 500 | 3810 | 10 | 1 | 5891392 | 350 | 20.77 | 1.92 | 12 | 0.03 | 286.00 | 3092.00 | 6000 | 20250226 | -1.00 | 4200 | 20240402 | 41.43 | 6000 | 0.00 | 20250226 | 4515 | 31.56 | 20250106 | 6000 | -1.00 | 20250226 | 4200 | 41.43 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 126 | 20250307 | 121009 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5950 | 340 | 2 | 6.06 | 2419180 | 423 | 3.47 | 6000 | 6000 | 5700 | 6450 | 4770 | 5610 | 5719.10 | 0.00 | 0 | 0 | 6136 | 5872 | 5736 | 5472 | 5336 | 5805 | 5405 | 29 | 840 | 500 | 3810 | 10 | 1 | 5891392 | 351 | 20.80 | 1.92 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -0.83 | 4200 | 20240402 | 41.67 | 6000 | 0.00 | 20250226 | 4515 | 31.78 | 20250106 | 6000 | -0.83 | 20250226 | 4200 | 41.67 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 127 | 20250307 | 111008 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5950 | 340 | 2 | 6.06 | 2419180 | 423 | 3.47 | 6000 | 6000 | 5700 | 6450 | 4770 | 5610 | 5719.10 | 0.00 | 0 | 0 | 6136 | 5872 | 5736 | 5472 | 5336 | 5805 | 5405 | 29 | 840 | 500 | 3810 | 10 | 1 | 5891392 | 351 | 20.80 | 1.92 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -0.83 | 4200 | 20240402 | 41.67 | 6000 | 0.00 | 20250226 | 4515 | 31.78 | 20250106 | 6000 | -0.83 | 20250226 | 4200 | 41.67 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 128 | 20250307 | 101005 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 6000 | 390 | 2 | 6.95 | 2356230 | 412 | 3.38 | 6000 | 6000 | 5700 | 6450 | 4770 | 5610 | 5719.00 | 0.00 | 0 | 0 | 6136 | 5872 | 5736 | 5472 | 5336 | 5805 | 5405 | 29 | 840 | 500 | 3810 | 10 | 1 | 5891392 | 353 | 20.98 | 1.94 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | 0.00 | 4200 | 20240402 | 42.86 | 6000 | 0.00 | 20250226 | 4515 | 32.89 | 20250106 | 6000 | 0.00 | 20250226 | 4200 | 42.86 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 129 | 20250307 | 091012 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 6000 | 390 | 2 | 6.95 | 54000 | 9 | 0.07 | 6000 | 6000 | 6000 | 6450 | 4770 | 5610 | 6000.00 | 0.00 | 0 | 0 | 6136 | 5872 | 5736 | 5472 | 5336 | 5805 | 5405 | 29 | 840 | 500 | 3810 | 10 | 1 | 5891392 | 353 | 20.98 | 1.94 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | 0.00 | 4200 | 20240402 | 42.86 | 6000 | 0.00 | 20250226 | 4515 | 32.89 | 20250106 | 6000 | 0.00 | 20250226 | 4200 | 42.86 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 130 | 20250306 | 161002 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5610 | 190 | 2 | 3.51 | 69503280 | 12191 | 11951.96 | 5800 | 6000 | 5600 | 6230 | 4610 | 5420 | 5701.20 | 0.00 | 0 | 0 | 5926 | 5672 | 5546 | 5292 | 5166 | 5610 | 5230 | 29 | 810 | 500 | 3680 | 10 | 1 | 5891392 | 331 | 19.62 | 1.81 | 12 | 0.21 | 286.00 | 3092.00 | 6000 | 20250226 | -6.50 | 4200 | 20240402 | 33.57 | 6000 | 0.00 | 20250226 | 4515 | 24.25 | 20250106 | 6000 | -6.50 | 20250226 | 4200 | 33.57 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 131 | 20250306 | 151002 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5800 | 380 | 2 | 7.01 | 69152070 | 12130 | 11892.16 | 5800 | 6000 | 5600 | 6230 | 4610 | 5420 | 5700.91 | 0.00 | 0 | 0 | 5926 | 5672 | 5546 | 5292 | 5166 | 5610 | 5230 | 29 | 810 | 500 | 3680 | 10 | 1 | 5891392 | 342 | 20.28 | 1.88 | 12 | 0.21 | 286.00 | 3092.00 | 6000 | 20250226 | -3.33 | 4200 | 20240402 | 38.10 | 6000 | 0.00 | 20250226 | 4515 | 28.46 | 20250106 | 6000 | -3.33 | 20250226 | 4200 | 38.10 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 132 | 20250306 | 141001 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5840 | 420 | 2 | 7.75 | 69094070 | 12120 | 11882.35 | 5800 | 6000 | 5600 | 6230 | 4610 | 5420 | 5700.83 | 0.00 | 0 | 0 | 5926 | 5672 | 5546 | 5292 | 5166 | 5610 | 5230 | 29 | 810 | 500 | 3680 | 10 | 1 | 5891392 | 344 | 20.42 | 1.89 | 12 | 0.21 | 286.00 | 3092.00 | 6000 | 20250226 | -2.67 | 4200 | 20240402 | 39.05 | 6000 | 0.00 | 20250226 | 4515 | 29.35 | 20250106 | 6000 | -2.67 | 20250226 | 4200 | 39.05 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 133 | 20250306 | 131002 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5840 | 420 | 2 | 7.75 | 69094070 | 12120 | 11882.35 | 5800 | 6000 | 5600 | 6230 | 4610 | 5420 | 5700.83 | 0.00 | 0 | 0 | 5926 | 5672 | 5546 | 5292 | 5166 | 5610 | 5230 | 29 | 810 | 500 | 3680 | 10 | 1 | 5891392 | 344 | 20.42 | 1.89 | 12 | 0.21 | 286.00 | 3092.00 | 6000 | 20250226 | -2.67 | 4200 | 20240402 | 39.05 | 6000 | 0.00 | 20250226 | 4515 | 29.35 | 20250106 | 6000 | -2.67 | 20250226 | 4200 | 39.05 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 134 | 20250306 | 121001 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5840 | 420 | 2 | 7.75 | 68690240 | 12050 | 11813.73 | 5800 | 6000 | 5700 | 6230 | 4610 | 5420 | 5700.43 | 0.00 | 0 | 0 | 5926 | 5672 | 5546 | 5292 | 5166 | 5610 | 5230 | 29 | 810 | 500 | 3680 | 10 | 1 | 5891392 | 344 | 20.42 | 1.89 | 12 | 0.20 | 286.00 | 3092.00 | 6000 | 20250226 | -2.67 | 4200 | 20240402 | 39.05 | 6000 | 0.00 | 20250226 | 4515 | 29.35 | 20250106 | 6000 | -2.67 | 20250226 | 4200 | 39.05 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 135 | 20250306 | 110958 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5900 | 480 | 2 | 8.86 | 68684400 | 12049 | 11812.75 | 5800 | 6000 | 5700 | 6230 | 4610 | 5420 | 5700.42 | 0.00 | 0 | 0 | 5926 | 5672 | 5546 | 5292 | 5166 | 5610 | 5230 | 29 | 810 | 500 | 3680 | 10 | 1 | 5891392 | 348 | 20.63 | 1.91 | 12 | 0.20 | 286.00 | 3092.00 | 6000 | 20250226 | -1.67 | 4200 | 20240402 | 40.48 | 6000 | 0.00 | 20250226 | 4515 | 30.68 | 20250106 | 6000 | -1.67 | 20250226 | 4200 | 40.48 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 136 | 20250306 | 101000 | 57 | 100.00 | KONEX | 신고가 | N | N | N | N | N | 5900 | 480 | 2 | 8.86 | 68684400 | 12049 | 11812.75 | 5800 | 6000 | 5700 | 6230 | 4610 | 5420 | 5700.42 | 0.00 | 0 | 0 | 5926 | 5672 | 5546 | 5292 | 5166 | 5610 | 5230 | 29 | 810 | 500 | 3680 | 10 | 1 | 5891392 | 348 | 20.63 | 1.91 | 12 | 0.20 | 286.00 | 3092.00 | 6000 | 20250226 | -1.67 | 4200 | 20240402 | 40.48 | 6000 | 0.00 | 20250226 | 4515 | 30.68 | 20250106 | 6000 | -1.67 | 20250226 | 4200 | 40.48 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | |||
| 137 | 20250306 | 091004 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 380 | 2 | 7.01 | 5800 | 1 | 0.98 | 5800 | 5800 | 5800 | 6230 | 4610 | 5420 | 5800.00 | 0.00 | 0 | 0 | 5926 | 5672 | 5546 | 5292 | 5166 | 5610 | 5230 | 29 | 810 | 500 | 3680 | 10 | 1 | 5891392 | 342 | 20.28 | 1.88 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -3.33 | 4200 | 20240402 | 38.10 | 6000 | -3.33 | 20250226 | 4515 | 28.46 | 20250106 | 6000 | -3.33 | 20250226 | 4200 | 38.10 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 138 | 20250305 | 160951 | 57 | 100.00 | KONEX | N | N | N | N | N | 5420 | -230 | 5 | -4.07 | 577990 | 102 | 16.78 | 5780 | 5800 | 5420 | 6490 | 4810 | 5650 | 5666.57 | 0.00 | 0 | 0 | 5876 | 5762 | 5586 | 5472 | 5296 | 5820 | 5530 | 29 | 840 | 500 | 3840 | 10 | 1 | 5891392 | 319 | 18.95 | 1.75 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -9.67 | 4200 | 20240402 | 29.05 | 6000 | -9.67 | 20250226 | 4515 | 20.04 | 20250106 | 6000 | -9.67 | 20250226 | 4200 | 29.05 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 139 | 20250305 | 150954 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -50 | 5 | -0.88 | 415390 | 72 | 11.84 | 5780 | 5800 | 5600 | 6490 | 4810 | 5650 | 5769.31 | 0.00 | 0 | 0 | 5876 | 5762 | 5586 | 5472 | 5296 | 5820 | 5530 | 29 | 840 | 500 | 3840 | 10 | 1 | 5891392 | 330 | 19.58 | 1.81 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -6.67 | 4200 | 20240402 | 33.33 | 6000 | -6.67 | 20250226 | 4515 | 24.03 | 20250106 | 6000 | -6.67 | 20250226 | 4200 | 33.33 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 140 | 20250305 | 140953 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -50 | 5 | -0.88 | 415390 | 72 | 11.84 | 5780 | 5800 | 5600 | 6490 | 4810 | 5650 | 5769.31 | 0.00 | 0 | 0 | 5876 | 5762 | 5586 | 5472 | 5296 | 5820 | 5530 | 29 | 840 | 500 | 3840 | 10 | 1 | 5891392 | 330 | 19.58 | 1.81 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -6.67 | 4200 | 20240402 | 33.33 | 6000 | -6.67 | 20250226 | 4515 | 24.03 | 20250106 | 6000 | -6.67 | 20250226 | 4200 | 33.33 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 141 | 20250305 | 130950 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -50 | 5 | -0.88 | 415390 | 72 | 11.84 | 5780 | 5800 | 5600 | 6490 | 4810 | 5650 | 5769.31 | 0.00 | 0 | 0 | 5876 | 5762 | 5586 | 5472 | 5296 | 5820 | 5530 | 29 | 840 | 500 | 3840 | 10 | 1 | 5891392 | 330 | 19.58 | 1.81 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -6.67 | 4200 | 20240402 | 33.33 | 6000 | -6.67 | 20250226 | 4515 | 24.03 | 20250106 | 6000 | -6.67 | 20250226 | 4200 | 33.33 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 142 | 20250305 | 120952 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | -50 | 5 | -0.88 | 415390 | 72 | 11.84 | 5780 | 5800 | 5600 | 6490 | 4810 | 5650 | 5769.31 | 0.00 | 0 | 0 | 5876 | 5762 | 5586 | 5472 | 5296 | 5820 | 5530 | 29 | 840 | 500 | 3840 | 10 | 1 | 5891392 | 330 | 19.58 | 1.81 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -6.67 | 4200 | 20240402 | 33.33 | 6000 | -6.67 | 20250226 | 4515 | 24.03 | 20250106 | 6000 | -6.67 | 20250226 | 4200 | 33.33 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 143 | 20250305 | 110947 | 57 | 100.00 | KONEX | N | N | N | N | N | 5770 | 120 | 2 | 2.12 | 353620 | 61 | 10.03 | 5780 | 5800 | 5770 | 6490 | 4810 | 5650 | 5797.05 | 0.00 | 0 | 0 | 5876 | 5762 | 5586 | 5472 | 5296 | 5820 | 5530 | 29 | 840 | 500 | 3840 | 10 | 1 | 5891392 | 340 | 20.17 | 1.87 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -3.83 | 4200 | 20240402 | 37.38 | 6000 | -3.83 | 20250226 | 4515 | 27.80 | 20250106 | 6000 | -3.83 | 20250226 | 4200 | 37.38 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 144 | 20250305 | 100951 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 150 | 2 | 2.65 | 342080 | 59 | 9.70 | 5780 | 5800 | 5780 | 6490 | 4810 | 5650 | 5797.97 | 0.00 | 0 | 0 | 5876 | 5762 | 5586 | 5472 | 5296 | 5820 | 5530 | 29 | 840 | 500 | 3840 | 10 | 1 | 5891392 | 342 | 20.28 | 1.88 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -3.33 | 4200 | 20240402 | 38.10 | 6000 | -3.33 | 20250226 | 4515 | 28.46 | 20250106 | 6000 | -3.33 | 20250226 | 4200 | 38.10 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 145 | 20250305 | 090950 | 57 | 100.00 | KONEX | N | N | N | N | N | 5800 | 150 | 2 | 2.65 | 342080 | 59 | 9.70 | 5780 | 5800 | 5780 | 6490 | 4810 | 5650 | 5797.97 | 0.00 | 0 | 0 | 5876 | 5762 | 5586 | 5472 | 5296 | 5820 | 5530 | 29 | 840 | 500 | 3840 | 10 | 1 | 5891392 | 342 | 20.28 | 1.88 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -3.33 | 4200 | 20240402 | 38.10 | 6000 | -3.33 | 20250226 | 4515 | 28.46 | 20250106 | 6000 | -3.33 | 20250226 | 4200 | 38.10 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 146 | 20250304 | 160941 | 57 | 100.00 | KONEX | N | N | N | N | N | 5650 | 250 | 2 | 4.63 | 3356010 | 608 | 90.21 | 5600 | 5700 | 5410 | 6210 | 4590 | 5400 | 5519.75 | 0.00 | 0 | 0 | 5906 | 5652 | 5526 | 5272 | 5146 | 5590 | 5210 | 29 | 810 | 500 | 3670 | 10 | 1 | 5891392 | 333 | 19.76 | 1.83 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -5.83 | 4200 | 20240402 | 34.52 | 6000 | -5.83 | 20250226 | 4515 | 25.14 | 20250106 | 6000 | -5.83 | 20250226 | 4200 | 34.52 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 147 | 20250304 | 150937 | 57 | 100.00 | KONEX | N | N | N | N | N | 5650 | 250 | 2 | 4.63 | 3356010 | 608 | 90.21 | 5600 | 5700 | 5410 | 6210 | 4590 | 5400 | 5519.75 | 0.00 | 0 | 0 | 5906 | 5652 | 5526 | 5272 | 5146 | 5590 | 5210 | 29 | 810 | 500 | 3670 | 10 | 1 | 5891392 | 333 | 19.76 | 1.83 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -5.83 | 4200 | 20240402 | 34.52 | 6000 | -5.83 | 20250226 | 4515 | 25.14 | 20250106 | 6000 | -5.83 | 20250226 | 4200 | 34.52 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 148 | 20250304 | 140941 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | 290 | 2 | 5.37 | 3344710 | 606 | 89.91 | 5600 | 5700 | 5410 | 6210 | 4590 | 5400 | 5519.32 | 0.00 | 0 | 0 | 5906 | 5652 | 5526 | 5272 | 5146 | 5590 | 5210 | 29 | 810 | 500 | 3670 | 10 | 1 | 5891392 | 335 | 19.90 | 1.84 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -5.17 | 4200 | 20240402 | 35.48 | 6000 | -5.17 | 20250226 | 4515 | 26.02 | 20250106 | 6000 | -5.17 | 20250226 | 4200 | 35.48 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 149 | 20250304 | 130938 | 57 | 100.00 | KONEX | N | N | N | N | N | 5690 | 290 | 2 | 5.37 | 3344710 | 606 | 89.91 | 5600 | 5700 | 5410 | 6210 | 4590 | 5400 | 5519.32 | 0.00 | 0 | 0 | 5906 | 5652 | 5526 | 5272 | 5146 | 5590 | 5210 | 29 | 810 | 500 | 3670 | 10 | 1 | 5891392 | 335 | 19.90 | 1.84 | 12 | 0.01 | 286.00 | 3092.00 | 6000 | 20250226 | -5.17 | 4200 | 20240402 | 35.48 | 6000 | -5.17 | 20250226 | 4515 | 26.02 | 20250106 | 6000 | -5.17 | 20250226 | 4200 | 35.48 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 150 | 20250304 | 120936 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 300 | 2 | 5.56 | 1215300 | 217 | 32.20 | 5600 | 5700 | 5600 | 6210 | 4590 | 5400 | 5600.46 | 0.00 | 0 | 0 | 5906 | 5652 | 5526 | 5272 | 5146 | 5590 | 5210 | 29 | 810 | 500 | 3670 | 10 | 1 | 5891392 | 336 | 19.93 | 1.84 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -5.00 | 4200 | 20240402 | 35.71 | 6000 | -5.00 | 20250226 | 4515 | 26.25 | 20250106 | 6000 | -5.00 | 20250226 | 4200 | 35.71 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 151 | 20250304 | 110939 | 57 | 100.00 | KONEX | N | N | N | N | N | 5700 | 300 | 2 | 5.56 | 1215300 | 217 | 32.20 | 5600 | 5700 | 5600 | 6210 | 4590 | 5400 | 5600.46 | 0.00 | 0 | 0 | 5906 | 5652 | 5526 | 5272 | 5146 | 5590 | 5210 | 29 | 810 | 500 | 3670 | 10 | 1 | 5891392 | 336 | 19.93 | 1.84 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -5.00 | 4200 | 20240402 | 35.71 | 6000 | -5.00 | 20250226 | 4515 | 26.25 | 20250106 | 6000 | -5.00 | 20250226 | 4200 | 35.71 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 152 | 20250304 | 100934 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | 200 | 2 | 3.70 | 11200 | 2 | 0.30 | 5600 | 5600 | 5600 | 6210 | 4590 | 5400 | 5600.00 | 0.00 | 0 | 0 | 5906 | 5652 | 5526 | 5272 | 5146 | 5590 | 5210 | 29 | 810 | 500 | 3670 | 10 | 1 | 5891392 | 330 | 19.58 | 1.81 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -6.67 | 4200 | 20240402 | 33.33 | 6000 | -6.67 | 20250226 | 4515 | 24.03 | 20250106 | 6000 | -6.67 | 20250226 | 4200 | 33.33 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 153 | 20250304 | 090931 | 57 | 100.00 | KONEX | N | N | N | N | N | 5600 | 200 | 2 | 3.70 | 5600 | 1 | 0.15 | 5600 | 5600 | 5600 | 6210 | 4590 | 5400 | 5600.00 | 0.00 | 0 | 0 | 5906 | 5652 | 5526 | 5272 | 5146 | 5590 | 5210 | 29 | 810 | 500 | 3670 | 10 | 1 | 5891392 | 330 | 19.58 | 1.81 | 12 | 0.00 | 286.00 | 3092.00 | 6000 | 20250226 | -6.67 | 4200 | 20240402 | 33.33 | 6000 | -6.67 | 20250226 | 4515 | 24.03 | 20250106 | 6000 | -6.67 | 20250226 | 4200 | 33.33 | 20240402 | 0.00 | N | 257990 | 500 | 29 억 | 0 | N | N | 0 | N | 00 | N |