59 KiB
59 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 161034 | 57 | 100.00 | KONEX | N | N | N | N | N | 345 | -4 | 5 | -1.15 | 1016498 | 3017 | 1352.91 | 380 | 380 | 325 | 401 | 297 | 349 | 336.92 | 0.00 | 0 | 0 | 360 | 354 | 344 | 338 | 328 | 349 | 333 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 49 | -2.23 | -4.16 | 12 | 0.02 | -155.00 | -83.00 | 801 | 20230330 | -56.93 | 270 | 20240311 | 27.78 | 504 | -31.55 | 20240222 | 270 | 27.78 | 20240311 | 801 | -56.93 | 20230330 | 270 | 27.78 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240329 | 151037 | 57 | 100.00 | KONEX | N | N | N | N | N | 335 | -14 | 5 | -4.01 | 815723 | 2435 | 1091.93 | 380 | 380 | 325 | 401 | 297 | 349 | 335.00 | 0.00 | 0 | 0 | 360 | 354 | 344 | 338 | 328 | 349 | 333 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 47 | -2.16 | -4.04 | 12 | 0.02 | -155.00 | -83.00 | 801 | 20230330 | -58.18 | 270 | 20240311 | 24.07 | 504 | -33.53 | 20240222 | 270 | 24.07 | 20240311 | 801 | -58.18 | 20230330 | 270 | 24.07 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240329 | 141032 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | -19 | 5 | -5.44 | 809530 | 2417 | 1083.86 | 380 | 380 | 325 | 401 | 297 | 349 | 334.93 | 0.00 | 0 | 0 | 360 | 354 | 344 | 338 | 328 | 349 | 333 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 47 | -2.13 | -3.98 | 12 | 0.02 | -155.00 | -83.00 | 801 | 20230330 | -58.80 | 270 | 20240311 | 22.22 | 504 | -34.52 | 20240222 | 270 | 22.22 | 20240311 | 801 | -58.80 | 20230330 | 270 | 22.22 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240329 | 131017 | 57 | 100.00 | KONEX | N | N | N | N | N | 327 | -22 | 5 | -6.30 | 792011 | 2366 | 1060.99 | 380 | 380 | 325 | 401 | 297 | 349 | 334.75 | 0.00 | 0 | 0 | 360 | 354 | 344 | 338 | 328 | 349 | 333 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 46 | -2.11 | -3.94 | 12 | 0.02 | -155.00 | -83.00 | 801 | 20230330 | -59.18 | 270 | 20240311 | 21.11 | 504 | -35.12 | 20240222 | 270 | 21.11 | 20240311 | 801 | -59.18 | 20230330 | 270 | 21.11 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240329 | 121026 | 57 | 100.00 | KONEX | N | N | N | N | N | 326 | -23 | 5 | -6.59 | 791006 | 2363 | 1059.64 | 380 | 380 | 325 | 401 | 297 | 349 | 334.75 | 0.00 | 0 | 0 | 360 | 354 | 344 | 338 | 328 | 349 | 333 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 46 | -2.10 | -3.93 | 12 | 0.02 | -155.00 | -83.00 | 801 | 20230330 | -59.30 | 270 | 20240311 | 20.74 | 504 | -35.32 | 20240222 | 270 | 20.74 | 20240311 | 801 | -59.30 | 20230330 | 270 | 20.74 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240329 | 111015 | 57 | 100.00 | KONEX | N | N | N | N | N | 333 | -16 | 5 | -4.58 | 125346 | 364 | 163.23 | 380 | 380 | 325 | 401 | 297 | 349 | 344.36 | 0.00 | 0 | 0 | 360 | 354 | 344 | 338 | 328 | 349 | 333 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 47 | -2.15 | -4.01 | 12 | 0.00 | -155.00 | -83.00 | 801 | 20230330 | -58.43 | 270 | 20240311 | 23.33 | 504 | -33.93 | 20240222 | 270 | 23.33 | 20240311 | 801 | -58.43 | 20230330 | 270 | 23.33 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240329 | 101015 | 57 | 100.00 | KONEX | N | N | N | N | N | 333 | -16 | 5 | -4.58 | 107574 | 312 | 139.91 | 380 | 380 | 325 | 401 | 297 | 349 | 344.79 | 0.00 | 0 | 0 | 360 | 354 | 344 | 338 | 328 | 349 | 333 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 47 | -2.15 | -4.01 | 12 | 0.00 | -155.00 | -83.00 | 801 | 20230330 | -58.43 | 270 | 20240311 | 23.33 | 504 | -33.93 | 20240222 | 270 | 23.33 | 20240311 | 801 | -58.43 | 20230330 | 270 | 23.33 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240329 | 091016 | 57 | 100.00 | KONEX | N | N | N | N | N | 380 | 31 | 2 | 8.88 | 2395 | 7 | 3.14 | 380 | 380 | 325 | 401 | 297 | 349 | 342.14 | 0.00 | 0 | 0 | 360 | 354 | 344 | 338 | 328 | 349 | 333 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 54 | -2.45 | -4.58 | 12 | 0.00 | -155.00 | -83.00 | 801 | 20230330 | -52.56 | 270 | 20240311 | 40.74 | 504 | -24.60 | 20240222 | 270 | 40.74 | 20240311 | 801 | -52.56 | 20230330 | 270 | 40.74 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240328 | 161023 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | -1 | 5 | -0.29 | 75985 | 223 | 1.40 | 350 | 350 | 334 | 402 | 298 | 350 | 340.74 | 0.00 | 0 | 0 | 397 | 373 | 352 | 328 | 307 | 385 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 49 | -2.25 | -4.20 | 12 | 0.00 | -155.00 | -83.00 | 917 | 20230323 | -61.94 | 270 | 20240311 | 29.26 | 504 | -30.75 | 20240222 | 270 | 29.26 | 20240311 | 801 | -56.43 | 20230330 | 270 | 29.26 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240328 | 151023 | 57 | 100.00 | KONEX | N | N | N | N | N | 340 | -10 | 5 | -2.86 | 71448 | 210 | 1.32 | 350 | 350 | 334 | 402 | 298 | 350 | 340.23 | 0.00 | 0 | 0 | 397 | 373 | 352 | 328 | 307 | 385 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 48 | -2.19 | -4.10 | 12 | 0.00 | -155.00 | -83.00 | 917 | 20230323 | -62.92 | 270 | 20240311 | 25.93 | 504 | -32.54 | 20240222 | 270 | 25.93 | 20240311 | 801 | -57.55 | 20230330 | 270 | 25.93 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240328 | 141010 | 57 | 100.00 | KONEX | N | N | N | N | N | 343 | -7 | 5 | -2.00 | 62079 | 183 | 1.15 | 350 | 350 | 334 | 402 | 298 | 350 | 339.23 | 0.00 | 0 | 0 | 397 | 373 | 352 | 328 | 307 | 385 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 48 | -2.21 | -4.13 | 12 | 0.00 | -155.00 | -83.00 | 917 | 20230323 | -62.60 | 270 | 20240311 | 27.04 | 504 | -31.94 | 20240222 | 270 | 27.04 | 20240311 | 801 | -57.18 | 20230330 | 270 | 27.04 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240328 | 131010 | 57 | 100.00 | KONEX | N | N | N | N | N | 343 | -7 | 5 | -2.00 | 62079 | 183 | 1.15 | 350 | 350 | 334 | 402 | 298 | 350 | 339.23 | 0.00 | 0 | 0 | 397 | 373 | 352 | 328 | 307 | 385 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 48 | -2.21 | -4.13 | 12 | 0.00 | -155.00 | -83.00 | 917 | 20230323 | -62.60 | 270 | 20240311 | 27.04 | 504 | -31.94 | 20240222 | 270 | 27.04 | 20240311 | 801 | -57.18 | 20230330 | 270 | 27.04 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240328 | 121014 | 57 | 100.00 | KONEX | N | N | N | N | N | 343 | -7 | 5 | -2.00 | 61736 | 182 | 1.14 | 350 | 350 | 334 | 402 | 298 | 350 | 339.21 | 0.00 | 0 | 0 | 397 | 373 | 352 | 328 | 307 | 385 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 48 | -2.21 | -4.13 | 12 | 0.00 | -155.00 | -83.00 | 917 | 20230323 | -62.60 | 270 | 20240311 | 27.04 | 504 | -31.94 | 20240222 | 270 | 27.04 | 20240311 | 801 | -57.18 | 20230330 | 270 | 27.04 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240328 | 111017 | 57 | 100.00 | KONEX | N | N | N | N | N | 335 | -15 | 5 | -4.29 | 44924 | 133 | 0.84 | 350 | 350 | 334 | 402 | 298 | 350 | 337.77 | 0.00 | 0 | 0 | 397 | 373 | 352 | 328 | 307 | 385 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 47 | -2.16 | -4.04 | 12 | 0.00 | -155.00 | -83.00 | 917 | 20230323 | -63.47 | 270 | 20240311 | 24.07 | 504 | -33.53 | 20240222 | 270 | 24.07 | 20240311 | 801 | -58.18 | 20230330 | 270 | 24.07 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240328 | 101030 | 57 | 100.00 | KONEX | N | N | N | N | N | 334 | -16 | 5 | -4.57 | 2434 | 7 | 0.04 | 350 | 350 | 334 | 402 | 298 | 350 | 347.71 | 0.00 | 0 | 0 | 397 | 373 | 352 | 328 | 307 | 385 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 47 | -2.15 | -4.02 | 12 | 0.00 | -155.00 | -83.00 | 917 | 20230323 | -63.58 | 270 | 20240311 | 23.70 | 504 | -33.73 | 20240222 | 270 | 23.70 | 20240311 | 801 | -58.30 | 20230330 | 270 | 23.70 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240328 | 091031 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 402 | 298 | 350 | 0.00 | 0.00 | 0 | 0 | 397 | 373 | 352 | 328 | 307 | 385 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 49 | -2.26 | -4.22 | 12 | 0.00 | -155.00 | -83.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 801 | -56.30 | 20230330 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240327 | 161026 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -15 | 5 | -4.11 | 5386606 | 15925 | 8750.00 | 333 | 376 | 331 | 419 | 311 | 365 | 338.25 | 0.00 | 0 | 0 | 452 | 408 | 367 | 323 | 282 | 430 | 345 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.11 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 801 | -56.30 | 20230330 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20240327 | 151027 | 57 | 100.00 | KONEX | N | N | N | N | N | 345 | -20 | 5 | -5.48 | 5038788 | 14917 | 8196.15 | 333 | 376 | 331 | 419 | 311 | 365 | 337.79 | 0.00 | 0 | 0 | 452 | 408 | 367 | 323 | 282 | 430 | 345 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.75 | 4.93 | 12 | 0.11 | -92.00 | 70.00 | 917 | 20230323 | -62.38 | 270 | 20240311 | 27.78 | 504 | -31.55 | 20240222 | 270 | 27.78 | 20240311 | 801 | -56.93 | 20230330 | 270 | 27.78 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20240327 | 141027 | 57 | 100.00 | KONEX | N | N | N | N | N | 331 | -34 | 5 | -9.32 | 3037902 | 9128 | 5015.38 | 333 | 376 | 331 | 419 | 311 | 365 | 332.81 | 0.00 | 0 | 0 | 452 | 408 | 367 | 323 | 282 | 430 | 345 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.60 | 4.73 | 12 | 0.06 | -92.00 | 70.00 | 917 | 20230323 | -63.90 | 270 | 20240311 | 22.59 | 504 | -34.33 | 20240222 | 270 | 22.59 | 20240311 | 801 | -58.68 | 20230330 | 270 | 22.59 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20240327 | 131025 | 57 | 100.00 | KONEX | N | N | N | N | N | 368 | 3 | 2 | 0.82 | 62888 | 175 | 96.15 | 333 | 376 | 333 | 419 | 311 | 365 | 359.36 | 0.00 | 0 | 0 | 452 | 408 | 367 | 323 | 282 | 430 | 345 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 52 | -4.00 | 5.26 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -59.87 | 270 | 20240311 | 36.30 | 504 | -26.98 | 20240222 | 270 | 36.30 | 20240311 | 801 | -54.06 | 20230330 | 270 | 36.30 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20240327 | 121025 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -15 | 5 | -4.11 | 62520 | 174 | 95.60 | 333 | 376 | 333 | 419 | 311 | 365 | 359.31 | 0.00 | 0 | 0 | 452 | 408 | 367 | 323 | 282 | 430 | 345 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 801 | -56.30 | 20230330 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20240327 | 111026 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -15 | 5 | -4.11 | 61434 | 171 | 93.96 | 333 | 376 | 333 | 419 | 311 | 365 | 359.26 | 0.00 | 0 | 0 | 452 | 408 | 367 | 323 | 282 | 430 | 345 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 801 | -56.30 | 20230330 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20240327 | 101022 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -15 | 5 | -4.11 | 61434 | 171 | 93.96 | 333 | 376 | 333 | 419 | 311 | 365 | 359.26 | 0.00 | 0 | 0 | 452 | 408 | 367 | 323 | 282 | 430 | 345 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 801 | -56.30 | 20230330 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20240327 | 091028 | 57 | 100.00 | KONEX | N | N | N | N | N | 376 | 11 | 2 | 3.01 | 28449 | 80 | 43.96 | 333 | 376 | 333 | 419 | 311 | 365 | 355.61 | 0.00 | 0 | 0 | 452 | 408 | 367 | 323 | 282 | 430 | 345 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 53 | -4.09 | 5.37 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -59.00 | 270 | 20240311 | 39.26 | 504 | -25.40 | 20240222 | 270 | 39.26 | 20240311 | 801 | -53.06 | 20230330 | 270 | 39.26 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20240326 | 160920 | 57 | 100.00 | KONEX | N | N | N | N | N | 365 | 7 | 2 | 1.96 | 63674 | 182 | 4.55 | 326 | 411 | 326 | 411 | 305 | 358 | 349.86 | 0.00 | 0 | 0 | 376 | 366 | 348 | 338 | 320 | 372 | 344 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 51 | -3.97 | 5.21 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -60.20 | 270 | 20240311 | 35.19 | 504 | -27.58 | 20240222 | 270 | 35.19 | 20240311 | 801 | -54.43 | 20230330 | 270 | 35.19 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20240326 | 151013 | 57 | 100.00 | KONEX | N | N | N | N | N | 370 | 12 | 2 | 3.35 | 62610 | 179 | 4.48 | 326 | 411 | 326 | 411 | 305 | 358 | 349.78 | 0.00 | 0 | 0 | 376 | 366 | 348 | 338 | 320 | 372 | 344 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 52 | -4.02 | 5.29 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -59.65 | 270 | 20240311 | 37.04 | 504 | -26.59 | 20240222 | 270 | 37.04 | 20240311 | 801 | -53.81 | 20230330 | 270 | 37.04 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20240326 | 141010 | 57 | 100.00 | KONEX | N | N | N | N | N | 333 | -25 | 5 | -6.98 | 20711 | 61 | 1.53 | 326 | 411 | 326 | 411 | 305 | 358 | 339.52 | 0.00 | 0 | 0 | 376 | 366 | 348 | 338 | 320 | 372 | 344 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.62 | 4.76 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.69 | 270 | 20240311 | 23.33 | 504 | -33.93 | 20240222 | 270 | 23.33 | 20240311 | 801 | -58.43 | 20230330 | 270 | 23.33 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20240326 | 131007 | 57 | 100.00 | KONEX | N | N | N | N | N | 334 | -24 | 5 | -6.70 | 11684 | 34 | 0.85 | 326 | 411 | 326 | 411 | 305 | 358 | 343.65 | 0.00 | 0 | 0 | 376 | 366 | 348 | 338 | 320 | 372 | 344 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.63 | 4.77 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.58 | 270 | 20240311 | 23.70 | 504 | -33.73 | 20240222 | 270 | 23.70 | 20240311 | 801 | -58.30 | 20230330 | 270 | 23.70 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20240326 | 121006 | 57 | 100.00 | KONEX | N | N | N | N | N | 340 | -18 | 5 | -5.03 | 11350 | 33 | 0.83 | 326 | 411 | 326 | 411 | 305 | 358 | 343.94 | 0.00 | 0 | 0 | 376 | 366 | 348 | 338 | 320 | 372 | 344 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 48 | -3.70 | 4.86 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -62.92 | 270 | 20240311 | 25.93 | 504 | -32.54 | 20240222 | 270 | 25.93 | 20240311 | 801 | -57.55 | 20230330 | 270 | 25.93 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20240326 | 111003 | 57 | 100.00 | KONEX | N | N | N | N | N | 333 | -25 | 5 | -6.98 | 7950 | 23 | 0.58 | 326 | 411 | 326 | 411 | 305 | 358 | 345.65 | 0.00 | 0 | 0 | 376 | 366 | 348 | 338 | 320 | 372 | 344 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.62 | 4.76 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.69 | 270 | 20240311 | 23.33 | 504 | -33.93 | 20240222 | 270 | 23.33 | 20240311 | 801 | -58.43 | 20230330 | 270 | 23.33 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20240326 | 101016 | 57 | 100.00 | KONEX | N | N | N | N | N | 380 | 22 | 2 | 6.15 | 3934 | 11 | 0.28 | 326 | 411 | 326 | 411 | 305 | 358 | 357.64 | 0.00 | 0 | 0 | 376 | 366 | 348 | 338 | 320 | 372 | 344 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 54 | -4.13 | 5.43 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -58.56 | 270 | 20240311 | 40.74 | 504 | -24.60 | 20240222 | 270 | 40.74 | 20240311 | 801 | -52.56 | 20230330 | 270 | 40.74 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20240326 | 091015 | 57 | 100.00 | KONEX | N | N | N | N | N | 328 | -30 | 5 | -8.38 | 2844 | 8 | 0.20 | 326 | 411 | 326 | 411 | 305 | 358 | 355.50 | 0.00 | 0 | 0 | 376 | 366 | 348 | 338 | 320 | 372 | 344 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 46 | -3.57 | 4.69 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -64.23 | 270 | 20240311 | 21.48 | 504 | -34.92 | 20240222 | 270 | 21.48 | 20240311 | 801 | -59.05 | 20230330 | 270 | 21.48 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20240325 | 161047 | 57 | 100.00 | KONEX | N | N | N | N | N | 358 | 8 | 2 | 2.29 | 1392572 | 3996 | 188.40 | 330 | 358 | 330 | 402 | 298 | 350 | 348.49 | 0.00 | 0 | 0 | 439 | 394 | 367 | 322 | 295 | 381 | 309 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 51 | -3.89 | 5.11 | 12 | 0.03 | -92.00 | 70.00 | 917 | 20230323 | -60.96 | 270 | 20240311 | 32.59 | 504 | -28.97 | 20240222 | 270 | 32.59 | 20240311 | 801 | -55.31 | 20230330 | 270 | 32.59 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20240325 | 151051 | 57 | 100.00 | KONEX | N | N | N | N | N | 355 | 5 | 2 | 1.43 | 431771 | 1239 | 58.42 | 330 | 358 | 330 | 402 | 298 | 350 | 348.48 | 0.00 | 0 | 0 | 439 | 394 | 367 | 322 | 295 | 381 | 309 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 50 | -3.86 | 5.07 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -61.29 | 270 | 20240311 | 31.48 | 504 | -29.56 | 20240222 | 270 | 31.48 | 20240311 | 801 | -55.68 | 20230330 | 270 | 31.48 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20240325 | 141048 | 57 | 100.00 | KONEX | N | N | N | N | N | 336 | -14 | 5 | -4.00 | 428337 | 1229 | 57.94 | 330 | 358 | 330 | 402 | 298 | 350 | 348.52 | 0.00 | 0 | 0 | 439 | 394 | 367 | 322 | 295 | 381 | 309 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.65 | 4.80 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -63.36 | 270 | 20240311 | 24.44 | 504 | -33.33 | 20240222 | 270 | 24.44 | 20240311 | 801 | -58.05 | 20230330 | 270 | 24.44 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20240325 | 131048 | 57 | 100.00 | KONEX | N | N | N | N | N | 335 | -15 | 5 | -4.29 | 349687 | 995 | 46.91 | 330 | 358 | 330 | 402 | 298 | 350 | 351.44 | 0.00 | 0 | 0 | 439 | 394 | 367 | 322 | 295 | 381 | 309 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.64 | 4.79 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -63.47 | 270 | 20240311 | 24.07 | 504 | -33.53 | 20240222 | 270 | 24.07 | 20240311 | 801 | -58.18 | 20230330 | 270 | 24.07 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20240325 | 121052 | 57 | 100.00 | KONEX | N | N | N | N | N | 334 | -16 | 5 | -4.57 | 19963 | 60 | 2.83 | 330 | 357 | 330 | 402 | 298 | 350 | 332.72 | 0.00 | 0 | 0 | 439 | 394 | 367 | 322 | 295 | 381 | 309 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.63 | 4.77 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.58 | 270 | 20240311 | 23.70 | 504 | -33.73 | 20240222 | 270 | 23.70 | 20240311 | 801 | -58.30 | 20230330 | 270 | 23.70 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20240325 | 111049 | 57 | 100.00 | KONEX | N | N | N | N | N | 334 | -16 | 5 | -4.57 | 19279 | 58 | 2.73 | 330 | 357 | 330 | 402 | 298 | 350 | 332.40 | 0.00 | 0 | 0 | 439 | 394 | 367 | 322 | 295 | 381 | 309 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.63 | 4.77 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.58 | 270 | 20240311 | 23.70 | 504 | -33.73 | 20240222 | 270 | 23.70 | 20240311 | 801 | -58.30 | 20230330 | 270 | 23.70 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20240325 | 101050 | 57 | 100.00 | KONEX | N | N | N | N | N | 332 | -18 | 5 | -5.14 | 18255 | 55 | 2.59 | 330 | 332 | 330 | 402 | 298 | 350 | 331.91 | 0.00 | 0 | 0 | 439 | 394 | 367 | 322 | 295 | 381 | 309 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.61 | 4.74 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.79 | 270 | 20240311 | 22.96 | 504 | -34.13 | 20240222 | 270 | 22.96 | 20240311 | 801 | -58.55 | 20230330 | 270 | 22.96 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20240325 | 091053 | 57 | 100.00 | KONEX | N | N | N | N | N | 331 | -19 | 5 | -5.43 | 991 | 3 | 0.14 | 330 | 331 | 330 | 402 | 298 | 350 | 330.33 | 0.00 | 0 | 0 | 439 | 394 | 367 | 322 | 295 | 381 | 309 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.60 | 4.73 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.90 | 270 | 20240311 | 22.59 | 504 | -34.33 | 20240222 | 270 | 22.59 | 20240311 | 801 | -58.68 | 20230330 | 270 | 22.59 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20240322 | 161051 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -9 | 5 | -2.51 | 752331 | 2121 | 39.77 | 412 | 412 | 340 | 412 | 306 | 359 | 354.71 | 0.00 | 0 | 0 | 383 | 371 | 348 | 336 | 313 | 377 | 342 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20240322 | 151054 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -9 | 5 | -2.51 | 678361 | 1914 | 35.89 | 412 | 412 | 340 | 412 | 306 | 359 | 354.42 | 0.00 | 0 | 0 | 383 | 371 | 348 | 336 | 313 | 377 | 342 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20240322 | 141041 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -9 | 5 | -2.51 | 632651 | 1787 | 33.51 | 412 | 412 | 340 | 412 | 306 | 359 | 354.03 | 0.00 | 0 | 0 | 383 | 371 | 348 | 336 | 313 | 377 | 342 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20240322 | 131047 | 57 | 100.00 | KONEX | N | N | N | N | N | 360 | 1 | 2 | 0.28 | 610599 | 1724 | 32.33 | 412 | 412 | 340 | 412 | 306 | 359 | 354.18 | 0.00 | 0 | 0 | 383 | 371 | 348 | 336 | 313 | 377 | 342 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 51 | -3.91 | 5.14 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -60.74 | 270 | 20240311 | 33.33 | 504 | -28.57 | 20240222 | 270 | 33.33 | 20240311 | 917 | -60.74 | 20230323 | 270 | 33.33 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20240322 | 121043 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -9 | 5 | -2.51 | 610239 | 1723 | 32.31 | 412 | 412 | 340 | 412 | 306 | 359 | 354.17 | 0.00 | 0 | 0 | 383 | 371 | 348 | 336 | 313 | 377 | 342 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20240322 | 111051 | 57 | 100.00 | KONEX | N | N | N | N | N | 360 | 1 | 2 | 0.28 | 433820 | 1219 | 22.86 | 412 | 412 | 340 | 412 | 306 | 359 | 355.88 | 0.00 | 0 | 0 | 383 | 371 | 348 | 336 | 313 | 377 | 342 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 51 | -3.91 | 5.14 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -60.74 | 270 | 20240311 | 33.33 | 504 | -28.57 | 20240222 | 270 | 33.33 | 20240311 | 917 | -60.74 | 20230323 | 270 | 33.33 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20240322 | 101042 | 57 | 100.00 | KONEX | N | N | N | N | N | 341 | -18 | 5 | -5.01 | 213533 | 607 | 11.38 | 412 | 412 | 340 | 412 | 306 | 359 | 351.78 | 0.00 | 0 | 0 | 383 | 371 | 348 | 336 | 313 | 377 | 342 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 48 | -3.71 | 4.87 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -62.81 | 270 | 20240311 | 26.30 | 504 | -32.34 | 20240222 | 270 | 26.30 | 20240311 | 917 | -62.81 | 20230323 | 270 | 26.30 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20240322 | 091042 | 57 | 100.00 | KONEX | N | N | N | N | N | 360 | 1 | 2 | 0.28 | 175772 | 502 | 9.41 | 412 | 412 | 350 | 412 | 306 | 359 | 350.14 | 0.00 | 0 | 0 | 383 | 371 | 348 | 336 | 313 | 377 | 342 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 51 | -3.91 | 5.14 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -60.74 | 270 | 20240311 | 33.33 | 504 | -28.57 | 20240222 | 270 | 33.33 | 20240311 | 917 | -60.74 | 20230323 | 270 | 33.33 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20240321 | 161046 | 57 | 100.00 | KONEX | N | N | N | N | N | 359 | 21 | 2 | 6.21 | 1855356 | 5333 | 2308.66 | 350 | 360 | 325 | 388 | 288 | 338 | 347.90 | 0.00 | 0 | 0 | 358 | 347 | 339 | 328 | 320 | 344 | 325 | 71 | 50 | 500 | 200 | 1 | 1 | 14106847 | 51 | -3.90 | 5.13 | 12 | 0.04 | -92.00 | 70.00 | 917 | 20230323 | -60.85 | 270 | 20240311 | 32.96 | 504 | -28.77 | 20240222 | 270 | 32.96 | 20240311 | 917 | -60.85 | 20230323 | 270 | 32.96 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20240321 | 151042 | 57 | 100.00 | KONEX | N | N | N | N | N | 359 | 21 | 2 | 6.21 | 1852125 | 5324 | 2304.76 | 350 | 360 | 325 | 388 | 288 | 338 | 347.88 | 0.00 | 0 | 0 | 358 | 347 | 339 | 328 | 320 | 344 | 325 | 71 | 50 | 500 | 200 | 1 | 1 | 14106847 | 51 | -3.90 | 5.13 | 12 | 0.04 | -92.00 | 70.00 | 917 | 20230323 | -60.85 | 270 | 20240311 | 32.96 | 504 | -28.77 | 20240222 | 270 | 32.96 | 20240311 | 917 | -60.85 | 20230323 | 270 | 32.96 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20240321 | 141042 | 57 | 100.00 | KONEX | N | N | N | N | N | 359 | 21 | 2 | 6.21 | 1802911 | 5179 | 2241.99 | 350 | 360 | 325 | 388 | 288 | 338 | 348.12 | 0.00 | 0 | 0 | 358 | 347 | 339 | 328 | 320 | 344 | 325 | 71 | 50 | 500 | 200 | 1 | 1 | 14106847 | 51 | -3.90 | 5.13 | 12 | 0.04 | -92.00 | 70.00 | 917 | 20230323 | -60.85 | 270 | 20240311 | 32.96 | 504 | -28.77 | 20240222 | 270 | 32.96 | 20240311 | 917 | -60.85 | 20230323 | 270 | 32.96 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20240321 | 131030 | 57 | 100.00 | KONEX | N | N | N | N | N | 359 | 21 | 2 | 6.21 | 1799805 | 5170 | 2238.10 | 350 | 360 | 325 | 388 | 288 | 338 | 348.12 | 0.00 | 0 | 0 | 358 | 347 | 339 | 328 | 320 | 344 | 325 | 71 | 50 | 500 | 200 | 1 | 1 | 14106847 | 51 | -3.90 | 5.13 | 12 | 0.04 | -92.00 | 70.00 | 917 | 20230323 | -60.85 | 270 | 20240311 | 32.96 | 504 | -28.77 | 20240222 | 270 | 32.96 | 20240311 | 917 | -60.85 | 20230323 | 270 | 32.96 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20240321 | 121045 | 57 | 100.00 | KONEX | N | N | N | N | N | 332 | -6 | 5 | -1.78 | 1798394 | 5166 | 2236.36 | 350 | 360 | 325 | 388 | 288 | 338 | 348.12 | 0.00 | 0 | 0 | 358 | 347 | 339 | 328 | 320 | 344 | 325 | 71 | 50 | 500 | 200 | 1 | 1 | 14106847 | 47 | -3.61 | 4.74 | 12 | 0.04 | -92.00 | 70.00 | 917 | 20230323 | -63.79 | 270 | 20240311 | 22.96 | 504 | -34.13 | 20240222 | 270 | 22.96 | 20240311 | 917 | -63.79 | 20230323 | 270 | 22.96 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20240321 | 111042 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 12 | 2 | 3.55 | 1371420 | 3946 | 1708.23 | 350 | 350 | 325 | 388 | 288 | 338 | 347.55 | 0.00 | 0 | 0 | 358 | 347 | 339 | 328 | 320 | 344 | 325 | 71 | 50 | 500 | 200 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.03 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20240321 | 101045 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | -8 | 5 | -2.37 | 1357070 | 3905 | 1690.48 | 350 | 350 | 325 | 388 | 288 | 338 | 347.52 | 0.00 | 0 | 0 | 358 | 347 | 339 | 328 | 320 | 344 | 325 | 71 | 50 | 500 | 200 | 1 | 1 | 14106847 | 47 | -3.59 | 4.71 | 12 | 0.03 | -92.00 | 70.00 | 917 | 20230323 | -64.01 | 270 | 20240311 | 22.22 | 504 | -34.52 | 20240222 | 270 | 22.22 | 20240311 | 917 | -64.01 | 20230323 | 270 | 22.22 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20240321 | 091051 | 57 | 100.00 | KONEX | N | N | N | N | N | 326 | -12 | 5 | -3.55 | 1153852 | 3297 | 1427.27 | 350 | 350 | 325 | 388 | 288 | 338 | 349.97 | 0.00 | 0 | 0 | 358 | 347 | 339 | 328 | 320 | 344 | 325 | 71 | 50 | 500 | 200 | 1 | 1 | 14106847 | 46 | -3.54 | 4.66 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -64.45 | 270 | 20240311 | 20.74 | 504 | -35.32 | 20240222 | 270 | 20.74 | 20240311 | 917 | -64.45 | 20230323 | 270 | 20.74 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20240320 | 161031 | 57 | 100.00 | KONEX | N | N | N | N | N | 338 | -11 | 5 | -3.15 | 79291 | 231 | 29.77 | 350 | 350 | 331 | 401 | 297 | 349 | 343.25 | 0.00 | 0 | 0 | 368 | 358 | 339 | 329 | 310 | 363 | 334 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 48 | -3.67 | 4.83 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.14 | 270 | 20240311 | 25.19 | 504 | -32.94 | 20240222 | 270 | 25.19 | 20240311 | 917 | -63.14 | 20230323 | 270 | 25.19 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20240320 | 151035 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 1 | 2 | 0.29 | 41424 | 119 | 15.34 | 350 | 350 | 331 | 401 | 297 | 349 | 348.10 | 0.00 | 0 | 0 | 368 | 358 | 339 | 329 | 310 | 363 | 334 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20240320 | 141040 | 57 | 100.00 | KONEX | N | N | N | N | N | 332 | -17 | 5 | -4.87 | 40391 | 116 | 14.95 | 350 | 350 | 331 | 401 | 297 | 349 | 348.20 | 0.00 | 0 | 0 | 368 | 358 | 339 | 329 | 310 | 363 | 334 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 47 | -3.61 | 4.74 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.79 | 270 | 20240311 | 22.96 | 504 | -34.13 | 20240222 | 270 | 22.96 | 20240311 | 917 | -63.79 | 20230323 | 270 | 22.96 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20240320 | 131040 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 1 | 2 | 0.29 | 19212 | 55 | 7.09 | 350 | 350 | 331 | 401 | 297 | 349 | 349.31 | 0.00 | 0 | 0 | 368 | 358 | 339 | 329 | 310 | 363 | 334 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20240320 | 121034 | 57 | 100.00 | KONEX | N | N | N | N | N | 331 | -18 | 5 | -5.16 | 18862 | 54 | 6.96 | 350 | 350 | 331 | 401 | 297 | 349 | 349.30 | 0.00 | 0 | 0 | 368 | 358 | 339 | 329 | 310 | 363 | 334 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 47 | -3.60 | 4.73 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.90 | 270 | 20240311 | 22.59 | 504 | -34.33 | 20240222 | 270 | 22.59 | 20240311 | 917 | -63.90 | 20230323 | 270 | 22.59 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20240320 | 111035 | 57 | 100.00 | KONEX | N | N | N | N | N | 331 | -18 | 5 | -5.16 | 18862 | 54 | 6.96 | 350 | 350 | 331 | 401 | 297 | 349 | 349.30 | 0.00 | 0 | 0 | 368 | 358 | 339 | 329 | 310 | 363 | 334 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 47 | -3.60 | 4.73 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -63.90 | 270 | 20240311 | 22.59 | 504 | -34.33 | 20240222 | 270 | 22.59 | 20240311 | 917 | -63.90 | 20230323 | 270 | 22.59 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20240320 | 101029 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 1 | 2 | 0.29 | 4531 | 13 | 1.68 | 350 | 350 | 331 | 401 | 297 | 349 | 348.54 | 0.00 | 0 | 0 | 368 | 358 | 339 | 329 | 310 | 363 | 334 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20240320 | 091034 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 1 | 2 | 0.29 | 3850 | 11 | 1.42 | 350 | 350 | 350 | 401 | 297 | 349 | 350.00 | 0.00 | 0 | 0 | 368 | 358 | 339 | 329 | 310 | 363 | 334 | 71 | 52 | 500 | 200 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20240319 | 161021 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | -20 | 5 | -5.42 | 268681 | 776 | 28.36 | 349 | 349 | 320 | 424 | 314 | 369 | 346.24 | 0.00 | 0 | 0 | 459 | 414 | 356 | 311 | 253 | 385 | 282 | 71 | 55 | 500 | 220 | 1 | 1 | 14106847 | 49 | -3.79 | 4.99 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -61.94 | 270 | 20240311 | 29.26 | 504 | -30.75 | 20240222 | 270 | 29.26 | 20240311 | 917 | -61.94 | 20230323 | 270 | 29.26 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 67 | 20240319 | 151034 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | -39 | 5 | -10.57 | 93832 | 275 | 10.05 | 349 | 349 | 320 | 424 | 314 | 369 | 341.21 | 0.00 | 0 | 0 | 459 | 414 | 356 | 311 | 253 | 385 | 282 | 71 | 55 | 500 | 220 | 1 | 1 | 14106847 | 47 | -3.59 | 4.71 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -64.01 | 270 | 20240311 | 22.22 | 504 | -34.52 | 20240222 | 270 | 22.22 | 20240311 | 917 | -64.01 | 20230323 | 270 | 22.22 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 68 | 20240319 | 141032 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | -20 | 5 | -5.42 | 36358 | 110 | 4.02 | 349 | 349 | 320 | 424 | 314 | 369 | 330.53 | 0.00 | 0 | 0 | 459 | 414 | 356 | 311 | 253 | 385 | 282 | 71 | 55 | 500 | 220 | 1 | 1 | 14106847 | 49 | -3.79 | 4.99 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.94 | 270 | 20240311 | 29.26 | 504 | -30.75 | 20240222 | 270 | 29.26 | 20240311 | 917 | -61.94 | 20230323 | 270 | 29.26 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20240319 | 131001 | 57 | 100.00 | KONEX | N | N | N | N | N | 326 | -43 | 5 | -11.65 | 35333 | 107 | 3.91 | 349 | 349 | 320 | 424 | 314 | 369 | 330.21 | 0.00 | 0 | 0 | 459 | 414 | 356 | 311 | 253 | 385 | 282 | 71 | 55 | 500 | 220 | 1 | 1 | 14106847 | 46 | -3.54 | 4.66 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -64.45 | 270 | 20240311 | 20.74 | 504 | -35.32 | 20240222 | 270 | 20.74 | 20240311 | 917 | -64.45 | 20230323 | 270 | 20.74 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20240319 | 121024 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | -20 | 5 | -5.42 | 35007 | 106 | 3.87 | 349 | 349 | 320 | 424 | 314 | 369 | 330.25 | 0.00 | 0 | 0 | 459 | 414 | 356 | 311 | 253 | 385 | 282 | 71 | 55 | 500 | 220 | 1 | 1 | 14106847 | 49 | -3.79 | 4.99 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.94 | 270 | 20240311 | 29.26 | 504 | -30.75 | 20240222 | 270 | 29.26 | 20240311 | 917 | -61.94 | 20230323 | 270 | 29.26 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20240319 | 111030 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -49 | 5 | -13.28 | 34658 | 105 | 3.84 | 349 | 349 | 320 | 424 | 314 | 369 | 330.08 | 0.00 | 0 | 0 | 459 | 414 | 356 | 311 | 253 | 385 | 282 | 71 | 55 | 500 | 220 | 1 | 1 | 14106847 | 45 | -3.48 | 4.57 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.10 | 270 | 20240311 | 18.52 | 504 | -36.51 | 20240222 | 270 | 18.52 | 20240311 | 917 | -65.10 | 20230323 | 270 | 18.52 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20240319 | 101032 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -49 | 5 | -13.28 | 34658 | 105 | 3.84 | 349 | 349 | 320 | 424 | 314 | 369 | 330.08 | 0.00 | 0 | 0 | 459 | 414 | 356 | 311 | 253 | 385 | 282 | 71 | 55 | 500 | 220 | 1 | 1 | 14106847 | 45 | -3.48 | 4.57 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.10 | 270 | 20240311 | 18.52 | 504 | -36.51 | 20240222 | 270 | 18.52 | 20240311 | 917 | -65.10 | 20230323 | 270 | 18.52 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20240319 | 091032 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -49 | 5 | -13.28 | 669 | 2 | 0.07 | 349 | 349 | 320 | 424 | 314 | 369 | 334.50 | 0.00 | 0 | 0 | 459 | 414 | 356 | 311 | 253 | 385 | 282 | 71 | 55 | 500 | 220 | 1 | 1 | 14106847 | 45 | -3.48 | 4.57 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.10 | 270 | 20240311 | 18.52 | 504 | -36.51 | 20240222 | 270 | 18.52 | 20240311 | 917 | -65.10 | 20230323 | 270 | 18.52 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 74 | 20240318 | 161024 | 57 | 100.00 | KONEX | N | N | N | N | N | 369 | 19 | 2 | 5.43 | 852063 | 2736 | 620.41 | 400 | 401 | 298 | 402 | 298 | 350 | 311.43 | 0.00 | 0 | 0 | 414 | 382 | 341 | 309 | 268 | 398 | 325 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 52 | -4.01 | 5.27 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -59.76 | 270 | 20240311 | 36.67 | 504 | -26.79 | 20240222 | 270 | 36.67 | 20240311 | 917 | -59.76 | 20230323 | 270 | 36.67 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 75 | 20240318 | 151024 | 57 | 100.00 | KONEX | N | N | N | N | N | 369 | 19 | 2 | 5.43 | 851694 | 2735 | 620.18 | 400 | 401 | 298 | 402 | 298 | 350 | 311.41 | 0.00 | 0 | 0 | 414 | 382 | 341 | 309 | 268 | 398 | 325 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 52 | -4.01 | 5.27 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -59.76 | 270 | 20240311 | 36.67 | 504 | -26.79 | 20240222 | 270 | 36.67 | 20240311 | 917 | -59.76 | 20230323 | 270 | 36.67 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 76 | 20240318 | 141024 | 57 | 100.00 | KONEX | N | N | N | N | N | 304 | -46 | 5 | -13.14 | 848495 | 2726 | 618.14 | 400 | 401 | 298 | 402 | 298 | 350 | 311.26 | 0.00 | 0 | 0 | 414 | 382 | 341 | 309 | 268 | 398 | 325 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 43 | -3.30 | 4.34 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -66.85 | 270 | 20240311 | 12.59 | 504 | -39.68 | 20240222 | 270 | 12.59 | 20240311 | 917 | -66.85 | 20230323 | 270 | 12.59 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 77 | 20240318 | 131024 | 57 | 100.00 | KONEX | N | N | N | N | N | 304 | -46 | 5 | -13.14 | 848495 | 2726 | 618.14 | 400 | 401 | 298 | 402 | 298 | 350 | 311.26 | 0.00 | 0 | 0 | 414 | 382 | 341 | 309 | 268 | 398 | 325 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 43 | -3.30 | 4.34 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -66.85 | 270 | 20240311 | 12.59 | 504 | -39.68 | 20240222 | 270 | 12.59 | 20240311 | 917 | -66.85 | 20230323 | 270 | 12.59 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 78 | 20240318 | 121018 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | -50 | 5 | -14.29 | 844855 | 2715 | 615.65 | 400 | 401 | 298 | 402 | 298 | 350 | 311.18 | 0.00 | 0 | 0 | 414 | 382 | 341 | 309 | 268 | 398 | 325 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 42 | -3.26 | 4.29 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -67.28 | 270 | 20240311 | 11.11 | 504 | -40.48 | 20240222 | 270 | 11.11 | 20240311 | 917 | -67.28 | 20230323 | 270 | 11.11 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 79 | 20240318 | 111027 | 57 | 100.00 | KONEX | N | N | N | N | N | 399 | 49 | 2 | 14.00 | 769687 | 2514 | 570.07 | 400 | 401 | 298 | 402 | 298 | 350 | 306.16 | 0.00 | 0 | 0 | 414 | 382 | 341 | 309 | 268 | 398 | 325 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 56 | -4.34 | 5.70 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -56.49 | 270 | 20240311 | 47.78 | 504 | -20.83 | 20240222 | 270 | 47.78 | 20240311 | 917 | -56.49 | 20230323 | 270 | 47.78 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 80 | 20240318 | 101024 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | -40 | 5 | -11.43 | 1911 | 5 | 1.13 | 400 | 401 | 310 | 402 | 298 | 350 | 382.20 | 0.00 | 0 | 0 | 414 | 382 | 341 | 309 | 268 | 398 | 325 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 44 | -3.37 | 4.43 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -66.19 | 270 | 20240311 | 14.81 | 504 | -38.49 | 20240222 | 270 | 14.81 | 20240311 | 917 | -66.19 | 20230323 | 270 | 14.81 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 81 | 20240318 | 091024 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | -40 | 5 | -11.43 | 1911 | 5 | 1.13 | 400 | 401 | 310 | 402 | 298 | 350 | 382.20 | 0.00 | 0 | 0 | 414 | 382 | 341 | 309 | 268 | 398 | 325 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 44 | -3.37 | 4.43 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -66.19 | 270 | 20240311 | 14.81 | 504 | -38.49 | 20240222 | 270 | 14.81 | 20240311 | 917 | -66.19 | 20230323 | 270 | 14.81 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 82 | 20240315 | 161012 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 25 | 2 | 7.69 | 146289 | 441 | 2.28 | 300 | 373 | 300 | 373 | 277 | 325 | 331.72 | 0.00 | 0 | 0 | 392 | 358 | 324 | 290 | 256 | 341 | 273 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 83 | 20240315 | 150944 | 57 | 100.00 | KONEX | N | N | N | N | N | 345 | 20 | 2 | 6.15 | 127986 | 388 | 2.01 | 300 | 373 | 300 | 373 | 277 | 325 | 329.86 | 0.00 | 0 | 0 | 392 | 358 | 324 | 290 | 256 | 341 | 273 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 49 | -3.75 | 4.93 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -62.38 | 270 | 20240311 | 27.78 | 504 | -31.55 | 20240222 | 270 | 27.78 | 20240311 | 917 | -62.38 | 20230323 | 270 | 27.78 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 84 | 20240315 | 140920 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 25 | 2 | 7.69 | 85499 | 263 | 1.36 | 300 | 373 | 300 | 373 | 277 | 325 | 325.09 | 0.00 | 0 | 0 | 392 | 358 | 324 | 290 | 256 | 341 | 273 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.83 | 270 | 20240311 | 29.63 | 504 | -30.56 | 20240222 | 270 | 29.63 | 20240311 | 917 | -61.83 | 20230323 | 270 | 29.63 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 85 | 20240315 | 131015 | 57 | 100.00 | KONEX | N | N | N | N | N | 312 | -13 | 5 | -4.00 | 26317 | 83 | 0.43 | 300 | 373 | 300 | 373 | 277 | 325 | 317.07 | 0.00 | 0 | 0 | 392 | 358 | 324 | 290 | 256 | 341 | 273 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 44 | -3.39 | 4.46 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.98 | 270 | 20240311 | 15.56 | 504 | -38.10 | 20240222 | 270 | 15.56 | 20240311 | 917 | -65.98 | 20230323 | 270 | 15.56 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 86 | 20240315 | 121014 | 57 | 100.00 | KONEX | N | N | N | N | N | 325 | 0 | 3 | 0.00 | 24100 | 76 | 0.39 | 300 | 373 | 300 | 373 | 277 | 325 | 317.11 | 0.00 | 0 | 0 | 392 | 358 | 324 | 290 | 256 | 341 | 273 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 46 | -3.53 | 4.64 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -64.56 | 270 | 20240311 | 20.37 | 504 | -35.52 | 20240222 | 270 | 20.37 | 20240311 | 917 | -64.56 | 20230323 | 270 | 20.37 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 87 | 20240315 | 111010 | 57 | 100.00 | KONEX | N | N | N | N | N | 313 | -12 | 5 | -3.69 | 16585 | 52 | 0.27 | 300 | 373 | 300 | 373 | 277 | 325 | 318.94 | 0.00 | 0 | 0 | 392 | 358 | 324 | 290 | 256 | 341 | 273 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 44 | -3.40 | 4.47 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.87 | 270 | 20240311 | 15.93 | 504 | -37.90 | 20240222 | 270 | 15.93 | 20240311 | 917 | -65.87 | 20230323 | 270 | 15.93 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 88 | 20240315 | 101013 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | -5 | 5 | -1.54 | 13257 | 42 | 0.22 | 300 | 373 | 300 | 373 | 277 | 325 | 315.64 | 0.00 | 0 | 0 | 392 | 358 | 324 | 290 | 256 | 341 | 273 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 45 | -3.48 | 4.57 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.10 | 270 | 20240311 | 18.52 | 504 | -36.51 | 20240222 | 270 | 18.52 | 20240311 | 917 | -65.10 | 20230323 | 270 | 18.52 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 89 | 20240315 | 091019 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | -25 | 5 | -7.69 | 8183 | 27 | 0.14 | 300 | 373 | 300 | 373 | 277 | 325 | 303.07 | 0.00 | 0 | 0 | 392 | 358 | 324 | 290 | 256 | 341 | 273 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 42 | -3.26 | 4.29 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -67.28 | 270 | 20240311 | 11.11 | 504 | -40.48 | 20240222 | 270 | 11.11 | 20240311 | 917 | -67.28 | 20230323 | 270 | 11.11 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 90 | 20240314 | 161003 | 57 | 100.00 | KONEX | N | N | N | N | N | 325 | 13 | 2 | 4.17 | 6895906 | 19348 | 464.31 | 358 | 358 | 290 | 358 | 266 | 312 | 356.41 | 0.00 | 0 | 0 | 408 | 360 | 320 | 272 | 232 | 384 | 296 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 46 | -3.53 | 4.64 | 12 | 0.14 | -92.00 | 70.00 | 917 | 20230323 | -64.56 | 270 | 20240311 | 20.37 | 504 | -35.52 | 20240222 | 270 | 20.37 | 20240311 | 917 | -64.56 | 20230323 | 270 | 20.37 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 91 | 20240314 | 151007 | 57 | 100.00 | KONEX | N | N | N | N | N | 315 | 3 | 2 | 0.96 | 6524496 | 18282 | 438.73 | 358 | 358 | 290 | 358 | 266 | 312 | 356.88 | 0.00 | 0 | 0 | 408 | 360 | 320 | 272 | 232 | 384 | 296 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.42 | 4.50 | 12 | 0.13 | -92.00 | 70.00 | 917 | 20230323 | -65.65 | 270 | 20240311 | 16.67 | 504 | -37.50 | 20240222 | 270 | 16.67 | 20240311 | 917 | -65.65 | 20230323 | 270 | 16.67 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 92 | 20240314 | 141007 | 57 | 100.00 | KONEX | N | N | N | N | N | 314 | 2 | 2 | 0.64 | 6446272 | 18057 | 433.33 | 358 | 358 | 290 | 358 | 266 | 312 | 357.00 | 0.00 | 0 | 0 | 408 | 360 | 320 | 272 | 232 | 384 | 296 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.41 | 4.49 | 12 | 0.13 | -92.00 | 70.00 | 917 | 20230323 | -65.76 | 270 | 20240311 | 16.30 | 504 | -37.70 | 20240222 | 270 | 16.30 | 20240311 | 917 | -65.76 | 20230323 | 270 | 16.30 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 93 | 20240314 | 131005 | 57 | 100.00 | KONEX | N | N | N | N | N | 312 | 0 | 3 | 0.00 | 6379295 | 17843 | 428.20 | 358 | 358 | 290 | 358 | 266 | 312 | 357.52 | 0.00 | 0 | 0 | 408 | 360 | 320 | 272 | 232 | 384 | 296 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.39 | 4.46 | 12 | 0.13 | -92.00 | 70.00 | 917 | 20230323 | -65.98 | 270 | 20240311 | 15.56 | 504 | -38.10 | 20240222 | 270 | 15.56 | 20240311 | 917 | -65.98 | 20230323 | 270 | 15.56 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 94 | 20240314 | 121005 | 57 | 100.00 | KONEX | N | N | N | N | N | 301 | -11 | 5 | -3.53 | 3027 | 9 | 0.22 | 358 | 358 | 290 | 358 | 266 | 312 | 336.33 | 0.00 | 0 | 0 | 408 | 360 | 320 | 272 | 232 | 384 | 296 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 42 | -3.27 | 4.30 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -67.18 | 270 | 20240311 | 11.48 | 504 | -40.28 | 20240222 | 270 | 11.48 | 20240311 | 917 | -67.18 | 20230323 | 270 | 11.48 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 95 | 20240314 | 111006 | 57 | 100.00 | KONEX | N | N | N | N | N | 301 | -11 | 5 | -3.53 | 3027 | 9 | 0.22 | 358 | 358 | 290 | 358 | 266 | 312 | 336.33 | 0.00 | 0 | 0 | 408 | 360 | 320 | 272 | 232 | 384 | 296 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 42 | -3.27 | 4.30 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -67.18 | 270 | 20240311 | 11.48 | 504 | -40.28 | 20240222 | 270 | 11.48 | 20240311 | 917 | -67.18 | 20230323 | 270 | 11.48 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 96 | 20240314 | 101013 | 57 | 100.00 | KONEX | N | N | N | N | N | 356 | 44 | 2 | 14.10 | 2726 | 8 | 0.19 | 358 | 358 | 290 | 358 | 266 | 312 | 340.75 | 0.00 | 0 | 0 | 408 | 360 | 320 | 272 | 232 | 384 | 296 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 50 | -3.87 | 5.09 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -61.18 | 270 | 20240311 | 31.85 | 504 | -29.37 | 20240222 | 270 | 31.85 | 20240311 | 917 | -61.18 | 20230323 | 270 | 31.85 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 97 | 20240314 | 091011 | 57 | 100.00 | KONEX | N | N | N | N | N | 290 | -22 | 5 | -7.05 | 1722 | 5 | 0.12 | 358 | 358 | 290 | 358 | 266 | 312 | 344.40 | 0.00 | 0 | 0 | 408 | 360 | 320 | 272 | 232 | 384 | 296 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 41 | -3.15 | 4.14 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -68.38 | 270 | 20240311 | 7.41 | 504 | -42.46 | 20240222 | 270 | 7.41 | 20240311 | 917 | -68.38 | 20230323 | 270 | 7.41 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 98 | 20240313 | 160954 | 57 | 100.00 | KONEX | N | N | N | N | N | 312 | -8 | 5 | -2.50 | 1290715 | 4167 | 5787.50 | 280 | 368 | 280 | 368 | 272 | 320 | 309.75 | 0.00 | 0 | 0 | 381 | 350 | 325 | 294 | 269 | 366 | 310 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 44 | -3.39 | 4.46 | 12 | 0.03 | -92.00 | 70.00 | 917 | 20230323 | -65.98 | 270 | 20240311 | 15.56 | 504 | -38.10 | 20240222 | 270 | 15.56 | 20240311 | 917 | -65.98 | 20230323 | 270 | 15.56 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 99 | 20240313 | 150957 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | -10 | 5 | -3.12 | 1288219 | 4159 | 5776.39 | 280 | 368 | 280 | 368 | 272 | 320 | 309.74 | 0.00 | 0 | 0 | 381 | 350 | 325 | 294 | 269 | 366 | 310 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 44 | -3.37 | 4.43 | 12 | 0.03 | -92.00 | 70.00 | 917 | 20230323 | -66.19 | 270 | 20240311 | 14.81 | 504 | -38.49 | 20240222 | 270 | 14.81 | 20240311 | 917 | -66.19 | 20230323 | 270 | 14.81 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 100 | 20240313 | 140955 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | -10 | 5 | -3.12 | 485908 | 1571 | 2181.94 | 280 | 368 | 280 | 368 | 272 | 320 | 309.30 | 0.00 | 0 | 0 | 381 | 350 | 325 | 294 | 269 | 366 | 310 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 44 | -3.37 | 4.43 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -66.19 | 270 | 20240311 | 14.81 | 504 | -38.49 | 20240222 | 270 | 14.81 | 20240311 | 917 | -66.19 | 20230323 | 270 | 14.81 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 101 | 20240313 | 131004 | 57 | 100.00 | KONEX | N | N | N | N | N | 340 | 20 | 2 | 6.25 | 485598 | 1570 | 2180.56 | 280 | 368 | 280 | 368 | 272 | 320 | 309.30 | 0.00 | 0 | 0 | 381 | 350 | 325 | 294 | 269 | 366 | 310 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 48 | -3.70 | 4.86 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -62.92 | 270 | 20240311 | 25.93 | 504 | -32.54 | 20240222 | 270 | 25.93 | 20240311 | 917 | -62.92 | 20230323 | 270 | 25.93 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 102 | 20240313 | 120958 | 57 | 100.00 | KONEX | N | N | N | N | N | 305 | -15 | 5 | -4.69 | 481868 | 1559 | 2165.28 | 280 | 368 | 280 | 368 | 272 | 320 | 309.09 | 0.00 | 0 | 0 | 381 | 350 | 325 | 294 | 269 | 366 | 310 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 43 | -3.32 | 4.36 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -66.74 | 270 | 20240311 | 12.96 | 504 | -39.48 | 20240222 | 270 | 12.96 | 20240311 | 917 | -66.74 | 20230323 | 270 | 12.96 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 103 | 20240313 | 110955 | 57 | 100.00 | KONEX | N | N | N | N | N | 325 | 5 | 2 | 1.56 | 181138 | 573 | 795.83 | 280 | 368 | 280 | 368 | 272 | 320 | 316.12 | 0.00 | 0 | 0 | 381 | 350 | 325 | 294 | 269 | 366 | 310 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 46 | -3.53 | 4.64 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -64.56 | 270 | 20240311 | 20.37 | 504 | -35.52 | 20240222 | 270 | 20.37 | 20240311 | 917 | -64.56 | 20230323 | 270 | 20.37 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 104 | 20240313 | 100951 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | -10 | 5 | -3.12 | 17503 | 56 | 77.78 | 280 | 368 | 280 | 368 | 272 | 320 | 312.55 | 0.00 | 0 | 0 | 381 | 350 | 325 | 294 | 269 | 366 | 310 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 44 | -3.37 | 4.43 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -66.19 | 270 | 20240311 | 14.81 | 504 | -38.49 | 20240222 | 270 | 14.81 | 20240311 | 917 | -66.19 | 20230323 | 270 | 14.81 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 105 | 20240313 | 091001 | 57 | 100.00 | KONEX | N | N | N | N | N | 305 | -15 | 5 | -4.69 | 5695 | 19 | 26.39 | 280 | 368 | 280 | 368 | 272 | 320 | 299.74 | 0.00 | 0 | 0 | 381 | 350 | 325 | 294 | 269 | 366 | 310 | 71 | 48 | 500 | 190 | 1 | 1 | 14106847 | 43 | -3.32 | 4.36 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -66.74 | 270 | 20240311 | 12.96 | 504 | -39.48 | 20240222 | 270 | 12.96 | 20240311 | 917 | -66.74 | 20230323 | 270 | 12.96 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 106 | 20240312 | 160946 | 57 | 100.00 | KONEX | N | N | N | N | N | 320 | 10 | 2 | 3.23 | 23203 | 72 | 2.38 | 310 | 356 | 300 | 356 | 264 | 310 | 322.26 | 0.00 | 0 | 0 | 395 | 352 | 311 | 268 | 227 | 374 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 45 | -3.48 | 4.57 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.10 | 270 | 20240311 | 18.52 | 504 | -36.51 | 20240222 | 270 | 18.52 | 20240311 | 917 | -65.10 | 20230323 | 270 | 18.52 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 107 | 20240312 | 150943 | 57 | 100.00 | KONEX | N | N | N | N | N | 315 | 5 | 2 | 1.61 | 13578 | 42 | 1.39 | 310 | 356 | 300 | 356 | 264 | 310 | 323.29 | 0.00 | 0 | 0 | 395 | 352 | 311 | 268 | 227 | 374 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.42 | 4.50 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.65 | 270 | 20240311 | 16.67 | 504 | -37.50 | 20240222 | 270 | 16.67 | 20240311 | 917 | -65.65 | 20230323 | 270 | 16.67 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 108 | 20240312 | 140934 | 57 | 100.00 | KONEX | N | N | N | N | N | 312 | 2 | 2 | 0.65 | 8568 | 27 | 0.89 | 310 | 356 | 300 | 356 | 264 | 310 | 317.33 | 0.00 | 0 | 0 | 395 | 352 | 311 | 268 | 227 | 374 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.39 | 4.46 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.98 | 270 | 20240311 | 15.56 | 504 | -38.10 | 20240222 | 270 | 15.56 | 20240311 | 917 | -65.98 | 20230323 | 270 | 15.56 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 109 | 20240312 | 130858 | 57 | 100.00 | KONEX | N | N | N | N | N | 312 | 2 | 2 | 0.65 | 8568 | 27 | 0.89 | 310 | 356 | 300 | 356 | 264 | 310 | 317.33 | 0.00 | 0 | 0 | 395 | 352 | 311 | 268 | 227 | 374 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.39 | 4.46 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.98 | 270 | 20240311 | 15.56 | 504 | -38.10 | 20240222 | 270 | 15.56 | 20240311 | 917 | -65.98 | 20230323 | 270 | 15.56 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 110 | 20240312 | 120947 | 57 | 100.00 | KONEX | N | N | N | N | N | 348 | 38 | 2 | 12.26 | 7630 | 24 | 0.79 | 310 | 356 | 300 | 356 | 264 | 310 | 317.92 | 0.00 | 0 | 0 | 395 | 352 | 311 | 268 | 227 | 374 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 49 | -3.78 | 4.97 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -62.05 | 270 | 20240311 | 28.89 | 504 | -30.95 | 20240222 | 270 | 28.89 | 20240311 | 917 | -62.05 | 20230323 | 270 | 28.89 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 111 | 20240312 | 110943 | 57 | 100.00 | KONEX | N | N | N | N | N | 312 | 2 | 2 | 0.65 | 7282 | 23 | 0.76 | 310 | 356 | 300 | 356 | 264 | 310 | 316.61 | 0.00 | 0 | 0 | 395 | 352 | 311 | 268 | 227 | 374 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.39 | 4.46 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -65.98 | 270 | 20240311 | 15.56 | 504 | -38.10 | 20240222 | 270 | 15.56 | 20240311 | 917 | -65.98 | 20230323 | 270 | 15.56 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 112 | 20240312 | 100946 | 57 | 100.00 | KONEX | N | N | N | N | N | 301 | -9 | 5 | -2.90 | 6621 | 21 | 0.69 | 310 | 356 | 300 | 356 | 264 | 310 | 315.29 | 0.00 | 0 | 0 | 395 | 352 | 311 | 268 | 227 | 374 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 42 | -3.27 | 4.30 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -67.18 | 270 | 20240311 | 11.48 | 504 | -40.28 | 20240222 | 270 | 11.48 | 20240311 | 917 | -67.18 | 20230323 | 270 | 11.48 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 113 | 20240312 | 090943 | 57 | 100.00 | KONEX | N | N | N | N | N | 300 | -10 | 5 | -3.23 | 4640 | 15 | 0.50 | 310 | 310 | 300 | 356 | 264 | 310 | 309.33 | 0.00 | 0 | 0 | 395 | 352 | 311 | 268 | 227 | 374 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 42 | -3.26 | 4.29 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -67.28 | 270 | 20240311 | 11.11 | 504 | -40.48 | 20240222 | 270 | 11.11 | 20240311 | 917 | -67.28 | 20230323 | 270 | 11.11 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 114 | 20240311 | 160941 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 310 | 2 | 2 | 0.65 | 969484 | 3030 | 100.66 | 270 | 354 | 270 | 354 | 262 | 308 | 319.96 | 0.00 | 0 | 0 | 342 | 325 | 313 | 296 | 284 | 319 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.37 | 4.43 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -66.19 | 270 | 20240311 | 14.81 | 504 | -38.49 | 20240222 | 270 | 14.81 | 20240311 | 917 | -66.19 | 20230323 | 270 | 14.81 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | |||
| 115 | 20240311 | 150939 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 353 | 45 | 2 | 14.61 | 882064 | 2748 | 91.30 | 270 | 354 | 270 | 354 | 262 | 308 | 320.98 | 0.00 | 0 | 0 | 342 | 325 | 313 | 296 | 284 | 319 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 50 | -3.84 | 5.04 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -61.50 | 270 | 20240311 | 30.74 | 504 | -29.96 | 20240222 | 270 | 30.74 | 20240311 | 917 | -61.50 | 20230323 | 270 | 30.74 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | |||
| 116 | 20240311 | 140937 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 354 | 46 | 1 | 14.94 | 842815 | 2636 | 87.57 | 270 | 354 | 270 | 354 | 262 | 308 | 319.73 | 0.00 | 0 | 0 | 342 | 325 | 313 | 296 | 284 | 319 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 50 | -3.85 | 5.06 | 12 | 0.02 | -92.00 | 70.00 | 917 | 20230323 | -61.40 | 270 | 20240311 | 31.11 | 504 | -29.76 | 20240222 | 270 | 31.11 | 20240311 | 917 | -61.40 | 20230323 | 270 | 31.11 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | |||
| 117 | 20240311 | 130938 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 315 | 7 | 2 | 2.27 | 439407 | 1374 | 45.65 | 270 | 350 | 270 | 354 | 262 | 308 | 319.80 | 0.00 | 0 | 0 | 342 | 325 | 313 | 296 | 284 | 319 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.42 | 4.50 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -65.65 | 270 | 20240311 | 16.67 | 504 | -37.50 | 20240222 | 270 | 16.67 | 20240311 | 917 | -65.65 | 20230323 | 270 | 16.67 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | |||
| 118 | 20240311 | 120939 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 330 | 22 | 2 | 7.14 | 229257 | 711 | 23.62 | 270 | 350 | 270 | 354 | 262 | 308 | 322.44 | 0.00 | 0 | 0 | 342 | 325 | 313 | 296 | 284 | 319 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 47 | -3.59 | 4.71 | 12 | 0.01 | -92.00 | 70.00 | 917 | 20230323 | -64.01 | 270 | 20240311 | 22.22 | 504 | -34.52 | 20240222 | 270 | 22.22 | 20240311 | 917 | -64.01 | 20230323 | 270 | 22.22 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | |||
| 119 | 20240311 | 110935 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 310 | 2 | 2 | 0.65 | 49657 | 164 | 5.45 | 270 | 350 | 270 | 354 | 262 | 308 | 302.79 | 0.00 | 0 | 0 | 342 | 325 | 313 | 296 | 284 | 319 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.37 | 4.43 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -66.19 | 270 | 20240311 | 14.81 | 504 | -38.49 | 20240222 | 270 | 14.81 | 20240311 | 917 | -66.19 | 20230323 | 270 | 14.81 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | |||
| 120 | 20240311 | 100926 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 290 | -18 | 5 | -5.84 | 8750 | 31 | 1.03 | 270 | 350 | 270 | 354 | 262 | 308 | 282.26 | 0.00 | 0 | 0 | 342 | 325 | 313 | 296 | 284 | 319 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 41 | -3.15 | 4.14 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -68.38 | 270 | 20240311 | 7.41 | 504 | -42.46 | 20240222 | 270 | 7.41 | 20240311 | 917 | -68.38 | 20230323 | 270 | 7.41 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | |||
| 121 | 20240311 | 090931 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 270 | -38 | 5 | -12.34 | 3888 | 14 | 0.47 | 270 | 350 | 270 | 354 | 262 | 308 | 277.71 | 0.00 | 0 | 0 | 342 | 325 | 313 | 296 | 284 | 319 | 290 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 38 | -2.93 | 3.86 | 12 | 0.00 | -92.00 | 70.00 | 917 | 20230323 | -70.56 | 270 | 20240311 | 0.00 | 504 | -46.43 | 20240222 | 270 | 0.00 | 20240311 | 917 | -70.56 | 20230323 | 270 | 0.00 | 20240311 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | |||
| 122 | 20240308 | 160936 | 57 | 100.00 | KONEX | N | N | N | N | N | 308 | -3 | 5 | -0.96 | 933896 | 3010 | 19.20 | 311 | 330 | 301 | 357 | 265 | 311 | 310.26 | 0.00 | 0 | 0 | 401 | 356 | 318 | 273 | 235 | 337 | 254 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 43 | -3.35 | 4.40 | 12 | 0.02 | -92.00 | 70.00 | 970 | 20230303 | -68.25 | 271 | 20231024 | 13.65 | 504 | -38.89 | 20240222 | 280 | 10.00 | 20240202 | 917 | -66.41 | 20230323 | 271 | 13.65 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 123 | 20240308 | 150935 | 57 | 100.00 | KONEX | N | N | N | N | N | 305 | -6 | 5 | -1.93 | 671776 | 2160 | 13.78 | 311 | 330 | 301 | 357 | 265 | 311 | 311.01 | 0.00 | 0 | 0 | 401 | 356 | 318 | 273 | 235 | 337 | 254 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 43 | -3.32 | 4.36 | 12 | 0.02 | -92.00 | 70.00 | 970 | 20230303 | -68.56 | 271 | 20231024 | 12.55 | 504 | -39.48 | 20240222 | 280 | 8.93 | 20240202 | 917 | -66.74 | 20230323 | 271 | 12.55 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 124 | 20240308 | 140927 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | -1 | 5 | -0.32 | 293543 | 926 | 5.91 | 311 | 330 | 301 | 357 | 265 | 311 | 317.00 | 0.00 | 0 | 0 | 401 | 356 | 318 | 273 | 235 | 337 | 254 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.37 | 4.43 | 12 | 0.01 | -92.00 | 70.00 | 970 | 20230303 | -68.04 | 271 | 20231024 | 14.39 | 504 | -38.49 | 20240222 | 280 | 10.71 | 20240202 | 917 | -66.19 | 20230323 | 271 | 14.39 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 125 | 20240308 | 130924 | 57 | 100.00 | KONEX | N | N | N | N | N | 306 | -5 | 5 | -1.61 | 68023 | 219 | 1.40 | 311 | 330 | 301 | 357 | 265 | 311 | 310.61 | 0.00 | 0 | 0 | 401 | 356 | 318 | 273 | 235 | 337 | 254 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 43 | -3.33 | 4.37 | 12 | 0.00 | -92.00 | 70.00 | 970 | 20230303 | -68.45 | 271 | 20231024 | 12.92 | 504 | -39.29 | 20240222 | 280 | 9.29 | 20240202 | 917 | -66.63 | 20230323 | 271 | 12.92 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 126 | 20240308 | 120927 | 57 | 100.00 | KONEX | N | N | N | N | N | 305 | -6 | 5 | -1.93 | 66467 | 214 | 1.36 | 311 | 330 | 301 | 357 | 265 | 311 | 310.59 | 0.00 | 0 | 0 | 401 | 356 | 318 | 273 | 235 | 337 | 254 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 43 | -3.32 | 4.36 | 12 | 0.00 | -92.00 | 70.00 | 970 | 20230303 | -68.56 | 271 | 20231024 | 12.55 | 504 | -39.48 | 20240222 | 280 | 8.93 | 20240202 | 917 | -66.74 | 20230323 | 271 | 12.55 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 127 | 20240308 | 110929 | 57 | 100.00 | KONEX | N | N | N | N | N | 304 | -7 | 5 | -2.25 | 60257 | 195 | 1.24 | 311 | 330 | 301 | 357 | 265 | 311 | 309.01 | 0.00 | 0 | 0 | 401 | 356 | 318 | 273 | 235 | 337 | 254 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 43 | -3.30 | 4.34 | 12 | 0.00 | -92.00 | 70.00 | 970 | 20230303 | -68.66 | 271 | 20231024 | 12.18 | 504 | -39.68 | 20240222 | 280 | 8.57 | 20240202 | 917 | -66.85 | 20230323 | 271 | 12.18 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 128 | 20240308 | 100923 | 57 | 100.00 | KONEX | N | N | N | N | N | 316 | 5 | 2 | 1.61 | 36269 | 120 | 0.77 | 311 | 316 | 301 | 357 | 265 | 311 | 302.24 | 0.00 | 0 | 0 | 401 | 356 | 318 | 273 | 235 | 337 | 254 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 45 | -3.43 | 4.51 | 12 | 0.00 | -92.00 | 70.00 | 970 | 20230303 | -67.42 | 271 | 20231024 | 16.61 | 504 | -37.30 | 20240222 | 280 | 12.86 | 20240202 | 917 | -65.54 | 20230323 | 271 | 16.61 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 129 | 20240308 | 090924 | 57 | 100.00 | KONEX | N | N | N | N | N | 316 | 5 | 2 | 1.61 | 1871 | 6 | 0.04 | 311 | 316 | 311 | 357 | 265 | 311 | 311.83 | 0.00 | 0 | 0 | 401 | 356 | 318 | 273 | 235 | 337 | 254 | 71 | 46 | 500 | 180 | 1 | 1 | 14106847 | 45 | -3.43 | 4.51 | 12 | 0.00 | -92.00 | 70.00 | 970 | 20230303 | -67.42 | 271 | 20231024 | 16.61 | 504 | -37.30 | 20240222 | 280 | 12.86 | 20240202 | 917 | -65.54 | 20230323 | 271 | 16.61 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 130 | 20240307 | 160923 | 57 | 100.00 | KONEX | N | N | N | N | N | 311 | -5 | 5 | -1.58 | 4852724 | 15678 | 77.93 | 363 | 363 | 280 | 363 | 269 | 316 | 309.52 | 0.00 | 0 | 0 | 400 | 358 | 328 | 286 | 256 | 343 | 271 | 71 | 47 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.38 | 4.44 | 12 | 0.11 | -92.00 | 70.00 | 970 | 20230303 | -67.94 | 271 | 20231024 | 14.76 | 504 | -38.29 | 20240222 | 280 | 11.07 | 20240307 | 917 | -66.09 | 20230323 | 271 | 14.76 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 131 | 20240307 | 150905 | 57 | 100.00 | KONEX | N | N | N | N | N | 315 | -1 | 5 | -0.32 | 3496163 | 11126 | 55.30 | 363 | 363 | 311 | 363 | 269 | 316 | 314.23 | 0.00 | 0 | 0 | 400 | 358 | 328 | 286 | 256 | 343 | 271 | 71 | 47 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.42 | 4.50 | 12 | 0.08 | -92.00 | 70.00 | 970 | 20230303 | -67.53 | 271 | 20231024 | 16.24 | 504 | -37.50 | 20240222 | 280 | 12.50 | 20240202 | 917 | -65.65 | 20230323 | 271 | 16.24 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 132 | 20240307 | 140907 | 57 | 100.00 | KONEX | N | N | N | N | N | 325 | 9 | 2 | 2.85 | 2559163 | 8126 | 40.39 | 363 | 363 | 311 | 363 | 269 | 316 | 314.94 | 0.00 | 0 | 0 | 400 | 358 | 328 | 286 | 256 | 343 | 271 | 71 | 47 | 500 | 180 | 1 | 1 | 14106847 | 46 | -3.53 | 4.64 | 12 | 0.06 | -92.00 | 70.00 | 970 | 20230303 | -66.49 | 271 | 20231024 | 19.93 | 504 | -35.52 | 20240222 | 280 | 16.07 | 20240202 | 917 | -64.56 | 20230323 | 271 | 19.93 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 133 | 20240307 | 130914 | 57 | 100.00 | KONEX | N | N | N | N | N | 312 | -4 | 5 | -1.27 | 2558513 | 8124 | 40.38 | 363 | 363 | 311 | 363 | 269 | 316 | 314.93 | 0.00 | 0 | 0 | 400 | 358 | 328 | 286 | 256 | 343 | 271 | 71 | 47 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.39 | 4.46 | 12 | 0.06 | -92.00 | 70.00 | 970 | 20230303 | -67.84 | 271 | 20231024 | 15.13 | 504 | -38.10 | 20240222 | 280 | 11.43 | 20240202 | 917 | -65.98 | 20230323 | 271 | 15.13 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 134 | 20240307 | 120918 | 57 | 100.00 | KONEX | N | N | N | N | N | 312 | -4 | 5 | -1.27 | 2003886 | 6342 | 31.52 | 363 | 363 | 311 | 363 | 269 | 316 | 315.97 | 0.00 | 0 | 0 | 400 | 358 | 328 | 286 | 256 | 343 | 271 | 71 | 47 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.39 | 4.46 | 12 | 0.04 | -92.00 | 70.00 | 970 | 20230303 | -67.84 | 271 | 20231024 | 15.13 | 504 | -38.10 | 20240222 | 280 | 11.43 | 20240202 | 917 | -65.98 | 20230323 | 271 | 15.13 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 135 | 20240307 | 110923 | 57 | 100.00 | KONEX | N | N | N | N | N | 313 | -3 | 5 | -0.95 | 1877918 | 5940 | 29.53 | 363 | 363 | 311 | 363 | 269 | 316 | 316.15 | 0.00 | 0 | 0 | 400 | 358 | 328 | 286 | 256 | 343 | 271 | 71 | 47 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.40 | 4.47 | 12 | 0.04 | -92.00 | 70.00 | 970 | 20230303 | -67.73 | 271 | 20231024 | 15.50 | 504 | -37.90 | 20240222 | 280 | 11.79 | 20240202 | 917 | -65.87 | 20230323 | 271 | 15.50 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 136 | 20240307 | 100916 | 57 | 100.00 | KONEX | N | N | N | N | N | 315 | -1 | 5 | -0.32 | 9270 | 27 | 0.13 | 363 | 363 | 311 | 363 | 269 | 316 | 343.33 | 0.00 | 0 | 0 | 400 | 358 | 328 | 286 | 256 | 343 | 271 | 71 | 47 | 500 | 180 | 1 | 1 | 14106847 | 44 | -3.42 | 4.50 | 12 | 0.00 | -92.00 | 70.00 | 970 | 20230303 | -67.53 | 271 | 20231024 | 16.24 | 504 | -37.50 | 20240222 | 280 | 12.50 | 20240202 | 917 | -65.65 | 20230323 | 271 | 16.24 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 137 | 20240307 | 090919 | 57 | 100.00 | KONEX | N | N | N | N | N | 363 | 47 | 1 | 14.87 | 1452 | 4 | 0.02 | 363 | 363 | 363 | 363 | 269 | 316 | 363.00 | 0.00 | 0 | 0 | 400 | 358 | 328 | 286 | 256 | 343 | 271 | 71 | 47 | 500 | 180 | 1 | 1 | 14106847 | 51 | -3.95 | 5.19 | 12 | 0.00 | -92.00 | 70.00 | 970 | 20230303 | -62.58 | 271 | 20231024 | 33.95 | 504 | -27.98 | 20240222 | 280 | 29.64 | 20240202 | 917 | -60.41 | 20230323 | 271 | 33.95 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 138 | 20240306 | 160911 | 57 | 100.00 | KONEX | N | N | N | N | N | 316 | -34 | 5 | -9.71 | 6469705 | 20118 | 196.20 | 335 | 370 | 298 | 402 | 298 | 350 | 321.59 | 0.00 | 0 | 0 | 395 | 372 | 351 | 328 | 307 | 384 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 45 | -3.43 | 4.51 | 12 | 0.14 | -92.00 | 70.00 | 970 | 20230303 | -67.42 | 271 | 20231024 | 16.61 | 504 | -37.30 | 20240222 | 280 | 12.86 | 20240202 | 917 | -65.54 | 20230323 | 271 | 16.61 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 139 | 20240306 | 150912 | 57 | 100.00 | KONEX | N | N | N | N | N | 339 | -11 | 5 | -3.14 | 6374905 | 19818 | 193.27 | 335 | 370 | 298 | 402 | 298 | 350 | 321.67 | 0.00 | 0 | 0 | 395 | 372 | 351 | 328 | 307 | 384 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 48 | -3.68 | 4.84 | 12 | 0.14 | -92.00 | 70.00 | 970 | 20230303 | -65.05 | 271 | 20231024 | 25.09 | 504 | -32.74 | 20240222 | 280 | 21.07 | 20240202 | 917 | -63.03 | 20230323 | 271 | 25.09 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 140 | 20240306 | 140919 | 57 | 100.00 | KONEX | N | N | N | N | N | 317 | -33 | 5 | -9.43 | 6373901 | 19815 | 193.24 | 335 | 370 | 298 | 402 | 298 | 350 | 321.67 | 0.00 | 0 | 0 | 395 | 372 | 351 | 328 | 307 | 384 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 45 | -3.45 | 4.53 | 12 | 0.14 | -92.00 | 70.00 | 970 | 20230303 | -67.32 | 271 | 20231024 | 16.97 | 504 | -37.10 | 20240222 | 280 | 13.21 | 20240202 | 917 | -65.43 | 20230323 | 271 | 16.97 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 141 | 20240306 | 130919 | 57 | 100.00 | KONEX | N | N | N | N | N | 349 | -1 | 5 | -0.29 | 6054552 | 18812 | 183.46 | 335 | 370 | 298 | 402 | 298 | 350 | 321.85 | 0.00 | 0 | 0 | 395 | 372 | 351 | 328 | 307 | 384 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.79 | 4.99 | 12 | 0.13 | -92.00 | 70.00 | 970 | 20230303 | -64.02 | 271 | 20231024 | 28.78 | 504 | -30.75 | 20240222 | 280 | 24.64 | 20240202 | 917 | -61.94 | 20230323 | 271 | 28.78 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 142 | 20240306 | 120918 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | 0 | 3 | 0.00 | 6042368 | 18777 | 183.12 | 335 | 370 | 298 | 402 | 298 | 350 | 321.80 | 0.00 | 0 | 0 | 395 | 372 | 351 | 328 | 307 | 384 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.13 | -92.00 | 70.00 | 970 | 20230303 | -63.92 | 271 | 20231024 | 29.15 | 504 | -30.56 | 20240222 | 280 | 25.00 | 20240202 | 917 | -61.83 | 20230323 | 271 | 29.15 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 143 | 20240306 | 110915 | 57 | 100.00 | KONEX | N | N | N | N | N | 310 | -40 | 5 | -11.43 | 6037513 | 18763 | 182.98 | 335 | 370 | 298 | 402 | 298 | 350 | 321.78 | 0.00 | 0 | 0 | 395 | 372 | 351 | 328 | 307 | 384 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 44 | -3.37 | 4.43 | 12 | 0.13 | -92.00 | 70.00 | 970 | 20230303 | -68.04 | 271 | 20231024 | 14.39 | 504 | -38.49 | 20240222 | 280 | 10.71 | 20240202 | 917 | -66.19 | 20230323 | 271 | 14.39 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 144 | 20240306 | 100855 | 57 | 100.00 | KONEX | N | N | N | N | N | 338 | -12 | 5 | -3.43 | 5919790 | 18405 | 179.49 | 335 | 370 | 298 | 402 | 298 | 350 | 321.64 | 0.00 | 0 | 0 | 395 | 372 | 351 | 328 | 307 | 384 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 48 | -3.67 | 4.83 | 12 | 0.13 | -92.00 | 70.00 | 970 | 20230303 | -65.15 | 271 | 20231024 | 24.72 | 504 | -32.94 | 20240222 | 280 | 20.71 | 20240202 | 917 | -63.14 | 20230323 | 271 | 24.72 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 145 | 20240306 | 090911 | 57 | 100.00 | KONEX | N | N | N | N | N | 370 | 20 | 2 | 5.71 | 2415 | 7 | 0.07 | 335 | 370 | 335 | 402 | 298 | 350 | 345.00 | 0.00 | 0 | 0 | 395 | 372 | 351 | 328 | 307 | 384 | 340 | 71 | 52 | 500 | 210 | 1 | 1 | 14106847 | 52 | -4.02 | 5.29 | 12 | 0.00 | -92.00 | 70.00 | 970 | 20230303 | -61.86 | 271 | 20231024 | 36.53 | 504 | -26.59 | 20240222 | 280 | 32.14 | 20240202 | 917 | -59.65 | 20230323 | 271 | 36.53 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 146 | 20240305 | 160907 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -9 | 5 | -2.51 | 3517209 | 10254 | 10571.13 | 340 | 374 | 330 | 412 | 306 | 359 | 343.01 | 0.00 | 0 | 0 | 459 | 409 | 367 | 317 | 275 | 388 | 296 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.07 | -92.00 | 70.00 | 1000 | 20230227 | -65.00 | 271 | 20231024 | 29.15 | 504 | -30.56 | 20240222 | 280 | 25.00 | 20240202 | 917 | -61.83 | 20230323 | 271 | 29.15 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 147 | 20240305 | 150907 | 57 | 100.00 | KONEX | N | N | N | N | N | 335 | -24 | 5 | -6.69 | 3470654 | 10121 | 10434.02 | 340 | 374 | 330 | 412 | 306 | 359 | 342.92 | 0.00 | 0 | 0 | 459 | 409 | 367 | 317 | 275 | 388 | 296 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.64 | 4.79 | 12 | 0.07 | -92.00 | 70.00 | 1000 | 20230227 | -66.50 | 271 | 20231024 | 23.62 | 504 | -33.53 | 20240222 | 280 | 19.64 | 20240202 | 917 | -63.47 | 20230323 | 271 | 23.62 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 148 | 20240305 | 140855 | 57 | 100.00 | KONEX | N | N | N | N | N | 355 | -4 | 5 | -1.11 | 3307069 | 9662 | 9960.82 | 340 | 374 | 330 | 412 | 306 | 359 | 342.28 | 0.00 | 0 | 0 | 459 | 409 | 367 | 317 | 275 | 388 | 296 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 50 | -3.86 | 5.07 | 12 | 0.07 | -92.00 | 70.00 | 1000 | 20230227 | -64.50 | 271 | 20231024 | 31.00 | 504 | -29.56 | 20240222 | 280 | 26.79 | 20240202 | 917 | -61.29 | 20230323 | 271 | 31.00 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 149 | 20240305 | 130857 | 57 | 100.00 | KONEX | N | N | N | N | N | 365 | 6 | 2 | 1.67 | 3231160 | 9454 | 9746.39 | 340 | 374 | 330 | 412 | 306 | 359 | 341.78 | 0.00 | 0 | 0 | 459 | 409 | 367 | 317 | 275 | 388 | 296 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 51 | -3.97 | 5.21 | 12 | 0.07 | -92.00 | 70.00 | 1000 | 20230227 | -63.50 | 271 | 20231024 | 34.69 | 504 | -27.58 | 20240222 | 280 | 30.36 | 20240202 | 917 | -60.20 | 20230323 | 271 | 34.69 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 150 | 20240305 | 120900 | 57 | 100.00 | KONEX | N | N | N | N | N | 365 | 6 | 2 | 1.67 | 3231160 | 9454 | 9746.39 | 340 | 374 | 330 | 412 | 306 | 359 | 341.78 | 0.00 | 0 | 0 | 459 | 409 | 367 | 317 | 275 | 388 | 296 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 51 | -3.97 | 5.21 | 12 | 0.07 | -92.00 | 70.00 | 1000 | 20230227 | -63.50 | 271 | 20231024 | 34.69 | 504 | -27.58 | 20240222 | 280 | 30.36 | 20240202 | 917 | -60.20 | 20230323 | 271 | 34.69 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 151 | 20240305 | 110900 | 57 | 100.00 | KONEX | N | N | N | N | N | 365 | 6 | 2 | 1.67 | 3231160 | 9454 | 9746.39 | 340 | 374 | 330 | 412 | 306 | 359 | 341.78 | 0.00 | 0 | 0 | 459 | 409 | 367 | 317 | 275 | 388 | 296 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 51 | -3.97 | 5.21 | 12 | 0.07 | -92.00 | 70.00 | 1000 | 20230227 | -63.50 | 271 | 20231024 | 34.69 | 504 | -27.58 | 20240222 | 280 | 30.36 | 20240202 | 917 | -60.20 | 20230323 | 271 | 34.69 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 152 | 20240305 | 100857 | 57 | 100.00 | KONEX | N | N | N | N | N | 333 | -26 | 5 | -7.24 | 1088616 | 3278 | 3379.38 | 340 | 374 | 330 | 412 | 306 | 359 | 332.10 | 0.00 | 0 | 0 | 459 | 409 | 367 | 317 | 275 | 388 | 296 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.62 | 4.76 | 12 | 0.02 | -92.00 | 70.00 | 1000 | 20230227 | -66.70 | 271 | 20231024 | 22.88 | 504 | -33.93 | 20240222 | 280 | 18.93 | 20240202 | 917 | -63.69 | 20230323 | 271 | 22.88 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 153 | 20240305 | 090857 | 57 | 100.00 | KONEX | N | N | N | N | N | 344 | -15 | 5 | -4.18 | 30800 | 90 | 92.78 | 340 | 344 | 340 | 412 | 306 | 359 | 342.22 | 0.00 | 0 | 0 | 459 | 409 | 367 | 317 | 275 | 388 | 296 | 71 | 53 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.74 | 4.91 | 12 | 0.00 | -92.00 | 70.00 | 1000 | 20230227 | -65.60 | 271 | 20231024 | 26.94 | 504 | -31.75 | 20240222 | 280 | 22.86 | 20240202 | 917 | -62.49 | 20230323 | 271 | 26.94 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 154 | 20240304 | 160858 | 57 | 100.00 | KONEX | N | N | N | N | N | 359 | -6 | 5 | -1.64 | 33498 | 97 | 6.68 | 417 | 417 | 325 | 419 | 311 | 365 | 345.34 | 0.00 | 0 | 0 | 406 | 385 | 358 | 337 | 310 | 372 | 324 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 51 | -3.90 | 5.13 | 12 | 0.00 | -92.00 | 70.00 | 1000 | 20230227 | -64.10 | 271 | 20231024 | 32.47 | 504 | -28.77 | 20240222 | 280 | 28.21 | 20240202 | 917 | -60.85 | 20230323 | 271 | 32.47 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 155 | 20240304 | 150854 | 57 | 100.00 | KONEX | N | N | N | N | N | 350 | -15 | 5 | -4.11 | 27790 | 81 | 5.58 | 417 | 417 | 325 | 419 | 311 | 365 | 343.09 | 0.00 | 0 | 0 | 406 | 385 | 358 | 337 | 310 | 372 | 324 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 49 | -3.80 | 5.00 | 12 | 0.00 | -92.00 | 70.00 | 1000 | 20230227 | -65.00 | 271 | 20231024 | 29.15 | 504 | -30.56 | 20240222 | 280 | 25.00 | 20240202 | 917 | -61.83 | 20230323 | 271 | 29.15 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 156 | 20240304 | 140821 | 57 | 100.00 | KONEX | N | N | N | N | N | 332 | -33 | 5 | -9.04 | 16382 | 48 | 3.31 | 417 | 417 | 325 | 419 | 311 | 365 | 341.29 | 0.00 | 0 | 0 | 406 | 385 | 358 | 337 | 310 | 372 | 324 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.61 | 4.74 | 12 | 0.00 | -92.00 | 70.00 | 1000 | 20230227 | -66.80 | 271 | 20231024 | 22.51 | 504 | -34.13 | 20240222 | 280 | 18.57 | 20240202 | 917 | -63.79 | 20230323 | 271 | 22.51 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 157 | 20240304 | 130849 | 57 | 100.00 | KONEX | N | N | N | N | N | 400 | 35 | 2 | 9.59 | 13268 | 39 | 2.69 | 417 | 417 | 325 | 419 | 311 | 365 | 340.21 | 0.00 | 0 | 0 | 406 | 385 | 358 | 337 | 310 | 372 | 324 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 56 | -4.35 | 5.71 | 12 | 0.00 | -92.00 | 70.00 | 1000 | 20230227 | -60.00 | 271 | 20231024 | 47.60 | 504 | -20.63 | 20240222 | 280 | 42.86 | 20240202 | 917 | -56.38 | 20230323 | 271 | 47.60 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 158 | 20240304 | 120824 | 57 | 100.00 | KONEX | N | N | N | N | N | 330 | -35 | 5 | -9.59 | 12458 | 37 | 2.55 | 417 | 417 | 325 | 419 | 311 | 365 | 336.70 | 0.00 | 0 | 0 | 406 | 385 | 358 | 337 | 310 | 372 | 324 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 47 | -3.59 | 4.71 | 12 | 0.00 | -92.00 | 70.00 | 1000 | 20230227 | -67.00 | 271 | 20231024 | 21.77 | 504 | -34.52 | 20240222 | 280 | 17.86 | 20240202 | 917 | -64.01 | 20230323 | 271 | 21.77 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 159 | 20240304 | 110841 | 57 | 100.00 | KONEX | N | N | N | N | N | 413 | 48 | 2 | 13.15 | 1898 | 5 | 0.34 | 417 | 417 | 325 | 419 | 311 | 365 | 379.60 | 0.00 | 0 | 0 | 406 | 385 | 358 | 337 | 310 | 372 | 324 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 58 | -4.49 | 5.90 | 12 | 0.00 | -92.00 | 70.00 | 1000 | 20230227 | -58.70 | 271 | 20231024 | 52.40 | 504 | -18.06 | 20240222 | 280 | 47.50 | 20240202 | 917 | -54.96 | 20230323 | 271 | 52.40 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 160 | 20240304 | 100842 | 57 | 100.00 | KONEX | N | N | N | N | N | 328 | -37 | 5 | -10.14 | 1485 | 4 | 0.28 | 417 | 417 | 325 | 419 | 311 | 365 | 371.25 | 0.00 | 0 | 0 | 406 | 385 | 358 | 337 | 310 | 372 | 324 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 46 | -3.57 | 4.69 | 12 | 0.00 | -92.00 | 70.00 | 1000 | 20230227 | -67.20 | 271 | 20231024 | 21.03 | 504 | -34.92 | 20240222 | 280 | 17.14 | 20240202 | 917 | -64.23 | 20230323 | 271 | 21.03 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 161 | 20240304 | 090844 | 57 | 100.00 | KONEX | N | N | N | N | N | 325 | -40 | 5 | -10.96 | 742 | 2 | 0.14 | 417 | 417 | 325 | 419 | 311 | 365 | 371.00 | 0.00 | 0 | 0 | 406 | 385 | 358 | 337 | 310 | 372 | 324 | 71 | 54 | 500 | 210 | 1 | 1 | 14106847 | 46 | -3.53 | 4.64 | 12 | 0.00 | -92.00 | 70.00 | 1000 | 20230227 | -67.50 | 271 | 20231024 | 19.93 | 504 | -35.52 | 20240222 | 280 | 16.07 | 20240202 | 917 | -64.56 | 20230323 | 271 | 19.93 | 20231024 | 0.00 | N | 266470 | 500 | 70 억 | 0 | N | N | 0 | N | 00 | N |