34 KiB
34 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 | 20230630 | 160950 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | 0 | 3 | 0.00 | 1868992 | 2204 | 443.46 | 848 | 848 | 848 | 975 | 721 | 848 | 848.00 | 17.06 | 0 | 0 | 936 | 892 | 816 | 772 | 696 | 854 | 734 | 29 | 127 | 500 | 500 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.04 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 3 | 20230630 | 150951 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | 0 | 3 | 0.00 | 1868992 | 2204 | 443.46 | 848 | 848 | 848 | 975 | 721 | 848 | 848.00 | 17.06 | 0 | 0 | 936 | 892 | 816 | 772 | 696 | 854 | 734 | 29 | 127 | 500 | 500 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.04 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 4 | 20230630 | 140950 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | 0 | 3 | 0.00 | 1868992 | 2204 | 443.46 | 848 | 848 | 848 | 975 | 721 | 848 | 848.00 | 17.06 | 0 | 0 | 936 | 892 | 816 | 772 | 696 | 854 | 734 | 29 | 127 | 500 | 500 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.04 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 5 | 20230630 | 130950 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | 0 | 3 | 0.00 | 1868992 | 2204 | 443.46 | 848 | 848 | 848 | 975 | 721 | 848 | 848.00 | 17.06 | 0 | 0 | 936 | 892 | 816 | 772 | 696 | 854 | 734 | 29 | 127 | 500 | 500 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.04 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 6 | 20230630 | 120946 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | 0 | 3 | 0.00 | 1868992 | 2204 | 443.46 | 848 | 848 | 848 | 975 | 721 | 848 | 848.00 | 17.06 | 0 | 0 | 936 | 892 | 816 | 772 | 696 | 854 | 734 | 29 | 127 | 500 | 500 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.04 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 7 | 20230630 | 110945 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | 0 | 3 | 0.00 | 1868992 | 2204 | 443.46 | 848 | 848 | 848 | 975 | 721 | 848 | 848.00 | 17.06 | 0 | 0 | 936 | 892 | 816 | 772 | 696 | 854 | 734 | 29 | 127 | 500 | 500 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.04 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 8 | 20230630 | 100950 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | 0 | 3 | 0.00 | 1868992 | 2204 | 443.46 | 848 | 848 | 848 | 975 | 721 | 848 | 848.00 | 17.06 | 0 | 0 | 936 | 892 | 816 | 772 | 696 | 854 | 734 | 29 | 127 | 500 | 500 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.04 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 9 | 20230630 | 090950 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 975 | 721 | 848 | 0.00 | 17.06 | 0 | 0 | 936 | 892 | 816 | 772 | 696 | 854 | 734 | 29 | 127 | 500 | 500 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 160944 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | -11 | 5 | -1.28 | 389256 | 497 | 210.59 | 860 | 860 | 740 | 987 | 731 | 859 | 783.21 | 17.06 | 0 | 0 | 1058 | 958 | 854 | 754 | 650 | 906 | 702 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.01 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 150945 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | -11 | 5 | -1.28 | 389256 | 497 | 210.59 | 860 | 860 | 740 | 987 | 731 | 859 | 783.21 | 17.06 | 0 | 0 | 1058 | 958 | 854 | 754 | 650 | 906 | 702 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.01 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 140942 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | -11 | 5 | -1.28 | 301768 | 380 | 161.02 | 860 | 860 | 740 | 987 | 731 | 859 | 794.13 | 17.06 | 0 | 0 | 1058 | 958 | 854 | 754 | 650 | 906 | 702 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.01 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 130940 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 848 | -11 | 5 | -1.28 | 301768 | 380 | 161.02 | 860 | 860 | 740 | 987 | 731 | 859 | 794.13 | 17.06 | 0 | 0 | 1058 | 958 | 854 | 754 | 650 | 906 | 702 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.71 | -0.66 | 12 | 0.01 | -180.00 | -1293.00 | 1600 | 20220701 | -47.00 | 500 | 20230526 | 69.60 | 984 | -13.82 | 20230110 | 500 | 69.60 | 20230526 | 1600 | -47.00 | 20220701 | 500 | 69.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 120945 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | -9 | 5 | -1.05 | 152920 | 179 | 75.85 | 860 | 860 | 850 | 987 | 731 | 859 | 854.30 | 17.06 | 0 | 0 | 1058 | 958 | 854 | 754 | 650 | 906 | 702 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -46.88 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1600 | -46.88 | 20220701 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 110946 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | -9 | 5 | -1.05 | 152920 | 179 | 75.85 | 860 | 860 | 850 | 987 | 731 | 859 | 854.30 | 17.06 | 0 | 0 | 1058 | 958 | 854 | 754 | 650 | 906 | 702 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -46.88 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1600 | -46.88 | 20220701 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 100948 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | -9 | 5 | -1.05 | 67920 | 79 | 33.47 | 860 | 860 | 850 | 987 | 731 | 859 | 859.75 | 17.06 | 0 | 0 | 1058 | 958 | 854 | 754 | 650 | 906 | 702 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -46.88 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1600 | -46.88 | 20220701 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 090853 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 860 | 1 | 2 | 0.12 | 66220 | 77 | 32.63 | 860 | 860 | 860 | 987 | 731 | 859 | 860.00 | 17.06 | 0 | 0 | 1058 | 958 | 854 | 754 | 650 | 906 | 702 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 50 | -4.78 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -46.25 | 500 | 20230526 | 72.00 | 984 | -12.60 | 20230110 | 500 | 72.00 | 20230526 | 1600 | -46.25 | 20220701 | 500 | 72.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 160932 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 859 | -20 | 5 | -2.28 | 197748 | 236 | 23600.00 | 954 | 954 | 750 | 1010 | 748 | 879 | 837.92 | 17.06 | 0 | 0 | 879 | 879 | 879 | 879 | 879 | 879 | 879 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 50 | -4.77 | -0.66 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -46.31 | 500 | 20230526 | 71.80 | 984 | -12.70 | 20230110 | 500 | 71.80 | 20230526 | 1600 | -46.31 | 20220701 | 500 | 71.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 150939 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 859 | -20 | 5 | -2.28 | 11366 | 13 | 1300.00 | 954 | 954 | 859 | 1010 | 748 | 879 | 874.31 | 17.06 | 0 | 0 | 879 | 879 | 879 | 879 | 879 | 879 | 879 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 50 | -4.77 | -0.66 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -46.31 | 500 | 20230526 | 71.80 | 984 | -12.70 | 20230110 | 500 | 71.80 | 20230526 | 1600 | -46.31 | 20220701 | 500 | 71.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 140937 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 868 | -11 | 5 | -1.25 | 2776 | 3 | 300.00 | 954 | 954 | 868 | 1010 | 748 | 879 | 925.33 | 17.06 | 0 | 0 | 879 | 879 | 879 | 879 | 879 | 879 | 879 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.82 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.75 | 500 | 20230526 | 73.60 | 984 | -11.79 | 20230110 | 500 | 73.60 | 20230526 | 1600 | -45.75 | 20220701 | 500 | 73.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 130938 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 868 | -11 | 5 | -1.25 | 2776 | 3 | 300.00 | 954 | 954 | 868 | 1010 | 748 | 879 | 925.33 | 17.06 | 0 | 0 | 879 | 879 | 879 | 879 | 879 | 879 | 879 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.82 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.75 | 500 | 20230526 | 73.60 | 984 | -11.79 | 20230110 | 500 | 73.60 | 20230526 | 1600 | -45.75 | 20220701 | 500 | 73.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 120950 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 868 | -11 | 5 | -1.25 | 2776 | 3 | 300.00 | 954 | 954 | 868 | 1010 | 748 | 879 | 925.33 | 17.06 | 0 | 0 | 879 | 879 | 879 | 879 | 879 | 879 | 879 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.82 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.75 | 500 | 20230526 | 73.60 | 984 | -11.79 | 20230110 | 500 | 73.60 | 20230526 | 1600 | -45.75 | 20220701 | 500 | 73.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 110945 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 868 | -11 | 5 | -1.25 | 2776 | 3 | 300.00 | 954 | 954 | 868 | 1010 | 748 | 879 | 925.33 | 17.06 | 0 | 0 | 879 | 879 | 879 | 879 | 879 | 879 | 879 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.82 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.75 | 500 | 20230526 | 73.60 | 984 | -11.79 | 20230110 | 500 | 73.60 | 20230526 | 1600 | -45.75 | 20220701 | 500 | 73.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 100945 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 954 | 75 | 2 | 8.53 | 1908 | 2 | 200.00 | 954 | 954 | 954 | 1010 | 748 | 879 | 954.00 | 17.06 | 0 | 0 | 879 | 879 | 879 | 879 | 879 | 879 | 879 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 56 | -5.30 | -0.74 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -40.38 | 500 | 20230526 | 90.80 | 984 | -3.05 | 20230110 | 500 | 90.80 | 20230526 | 1600 | -40.38 | 20220701 | 500 | 90.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 090940 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 954 | 75 | 2 | 8.53 | 1908 | 2 | 200.00 | 954 | 954 | 954 | 1010 | 748 | 879 | 954.00 | 17.06 | 0 | 0 | 879 | 879 | 879 | 879 | 879 | 879 | 879 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 56 | -5.30 | -0.74 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -40.38 | 500 | 20230526 | 90.80 | 984 | -3.05 | 20230110 | 500 | 90.80 | 20230526 | 1600 | -40.38 | 20220701 | 500 | 90.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 160940 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 10 | 2 | 1.15 | 879 | 1 | 0.48 | 879 | 879 | 879 | 999 | 739 | 869 | 879.00 | 17.06 | 0 | 0 | 943 | 906 | 853 | 816 | 763 | 879 | 789 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.06 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1600 | -45.06 | 20220701 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 27 | 20230627 | 150948 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 10 | 2 | 1.15 | 879 | 1 | 0.48 | 879 | 879 | 879 | 999 | 739 | 869 | 879.00 | 17.06 | 0 | 0 | 943 | 906 | 853 | 816 | 763 | 879 | 789 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.06 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1600 | -45.06 | 20220701 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 28 | 20230627 | 140957 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 10 | 2 | 1.15 | 879 | 1 | 0.48 | 879 | 879 | 879 | 999 | 739 | 869 | 879.00 | 17.06 | 0 | 0 | 943 | 906 | 853 | 816 | 763 | 879 | 789 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.06 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1600 | -45.06 | 20220701 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 130954 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 10 | 2 | 1.15 | 879 | 1 | 0.48 | 879 | 879 | 879 | 999 | 739 | 869 | 879.00 | 17.06 | 0 | 0 | 943 | 906 | 853 | 816 | 763 | 879 | 789 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.06 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1600 | -45.06 | 20220701 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 120955 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 10 | 2 | 1.15 | 879 | 1 | 0.48 | 879 | 879 | 879 | 999 | 739 | 869 | 879.00 | 17.06 | 0 | 0 | 943 | 906 | 853 | 816 | 763 | 879 | 789 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.06 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1600 | -45.06 | 20220701 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 111004 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 10 | 2 | 1.15 | 879 | 1 | 0.48 | 879 | 879 | 879 | 999 | 739 | 869 | 879.00 | 17.06 | 0 | 0 | 943 | 906 | 853 | 816 | 763 | 879 | 789 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.06 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1600 | -45.06 | 20220701 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 100934 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 10 | 2 | 1.15 | 879 | 1 | 0.48 | 879 | 879 | 879 | 999 | 739 | 869 | 879.00 | 17.06 | 0 | 0 | 943 | 906 | 853 | 816 | 763 | 879 | 789 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.06 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1600 | -45.06 | 20220701 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 33 | 20230627 | 090939 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 10 | 2 | 1.15 | 879 | 1 | 0.48 | 879 | 879 | 879 | 999 | 739 | 869 | 879.00 | 17.06 | 0 | 0 | 943 | 906 | 853 | 816 | 763 | 879 | 789 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1600 | 20220701 | -45.06 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1600 | -45.06 | 20220701 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 160939 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 869 | -31 | 5 | -3.44 | 179628 | 207 | 10350.00 | 890 | 890 | 800 | 1035 | 765 | 900 | 867.77 | 17.06 | 0 | 0 | 966 | 932 | 916 | 882 | 866 | 925 | 875 | 29 | 135 | 500 | 540 | 1 | 1 | 5823036 | 51 | -4.83 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -48.43 | 500 | 20230526 | 73.80 | 984 | -11.69 | 20230110 | 500 | 73.80 | 20230526 | 1600 | -45.69 | 20220701 | 500 | 73.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 150945 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 869 | -31 | 5 | -3.44 | 179628 | 207 | 10350.00 | 890 | 890 | 800 | 1035 | 765 | 900 | 867.77 | 17.06 | 0 | 0 | 966 | 932 | 916 | 882 | 866 | 925 | 875 | 29 | 135 | 500 | 540 | 1 | 1 | 5823036 | 51 | -4.83 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -48.43 | 500 | 20230526 | 73.80 | 984 | -11.69 | 20230110 | 500 | 73.80 | 20230526 | 1600 | -45.69 | 20220701 | 500 | 73.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 140943 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 869 | -31 | 5 | -3.44 | 178759 | 206 | 10300.00 | 890 | 890 | 800 | 1035 | 765 | 900 | 867.76 | 17.06 | 0 | 0 | 966 | 932 | 916 | 882 | 866 | 925 | 875 | 29 | 135 | 500 | 540 | 1 | 1 | 5823036 | 51 | -4.83 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -48.43 | 500 | 20230526 | 73.80 | 984 | -11.69 | 20230110 | 500 | 73.80 | 20230526 | 1600 | -45.69 | 20220701 | 500 | 73.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 130937 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 869 | -31 | 5 | -3.44 | 178759 | 206 | 10300.00 | 890 | 890 | 800 | 1035 | 765 | 900 | 867.76 | 17.06 | 0 | 0 | 966 | 932 | 916 | 882 | 866 | 925 | 875 | 29 | 135 | 500 | 540 | 1 | 1 | 5823036 | 51 | -4.83 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -48.43 | 500 | 20230526 | 73.80 | 984 | -11.69 | 20230110 | 500 | 73.80 | 20230526 | 1600 | -45.69 | 20220701 | 500 | 73.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 120939 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 869 | -31 | 5 | -3.44 | 4959 | 6 | 300.00 | 890 | 890 | 800 | 1035 | 765 | 900 | 826.50 | 17.06 | 0 | 0 | 966 | 932 | 916 | 882 | 866 | 925 | 875 | 29 | 135 | 500 | 540 | 1 | 1 | 5823036 | 51 | -4.83 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -48.43 | 500 | 20230526 | 73.80 | 984 | -11.69 | 20230110 | 500 | 73.80 | 20230526 | 1600 | -45.69 | 20220701 | 500 | 73.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 110938 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 890 | -10 | 5 | -1.11 | 890 | 1 | 50.00 | 890 | 890 | 890 | 1035 | 765 | 900 | 890.00 | 17.06 | 0 | 0 | 966 | 932 | 916 | 882 | 866 | 925 | 875 | 29 | 135 | 500 | 540 | 1 | 1 | 5823036 | 52 | -4.94 | -0.69 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.18 | 500 | 20230526 | 78.00 | 984 | -9.55 | 20230110 | 500 | 78.00 | 20230526 | 1600 | -44.38 | 20220701 | 500 | 78.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 40 | 20230626 | 100937 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 890 | -10 | 5 | -1.11 | 890 | 1 | 50.00 | 890 | 890 | 890 | 1035 | 765 | 900 | 890.00 | 17.06 | 0 | 0 | 966 | 932 | 916 | 882 | 866 | 925 | 875 | 29 | 135 | 500 | 540 | 1 | 1 | 5823036 | 52 | -4.94 | -0.69 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.18 | 500 | 20230526 | 78.00 | 984 | -9.55 | 20230110 | 500 | 78.00 | 20230526 | 1600 | -44.38 | 20220701 | 500 | 78.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 41 | 20230626 | 090941 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1035 | 765 | 900 | 0.00 | 17.06 | 0 | 0 | 966 | 932 | 916 | 882 | 866 | 925 | 875 | 29 | 135 | 500 | 540 | 1 | 1 | 5823036 | 52 | -5.00 | -0.70 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -46.59 | 500 | 20230526 | 80.00 | 984 | -8.54 | 20230110 | 500 | 80.00 | 20230526 | 1600 | -43.75 | 20220701 | 500 | 80.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 42 | 20230623 | 183557 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 900 | 21 | 2 | 2.39 | 1850 | 2 | 4.00 | 950 | 950 | 900 | 1010 | 748 | 879 | 925.00 | 17.06 | 0 | 0 | 1031 | 954 | 877 | 800 | 723 | 916 | 762 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 52 | -5.00 | -0.70 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -46.59 | 500 | 20230526 | 80.00 | 984 | -8.54 | 20230110 | 500 | 80.00 | 20230526 | 1685 | -46.59 | 20220623 | 500 | 80.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 43 | 20230623 | 140752 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 900 | 21 | 2 | 2.39 | 1850 | 2 | 4.00 | 950 | 950 | 900 | 1010 | 748 | 879 | 925.00 | 17.06 | 0 | 0 | 1031 | 954 | 877 | 800 | 723 | 916 | 762 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 52 | -5.00 | -0.70 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -46.59 | 500 | 20230526 | 80.00 | 984 | -8.54 | 20230110 | 500 | 80.00 | 20230526 | 1685 | -46.59 | 20220623 | 500 | 80.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 44 | 20230622 | 160813 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 0 | 3 | 0.00 | 44943 | 50 | 5.33 | 954 | 954 | 800 | 1010 | 748 | 879 | 898.86 | 17.06 | 0 | 0 | 1030 | 954 | 877 | 801 | 724 | 916 | 763 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.83 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1685 | -47.83 | 20220623 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 150643 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 0 | 3 | 0.00 | 27363 | 30 | 3.20 | 954 | 954 | 800 | 1010 | 748 | 879 | 912.10 | 17.06 | 0 | 0 | 1030 | 954 | 877 | 801 | 724 | 916 | 763 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.83 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1685 | -47.83 | 20220623 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 140904 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 0 | 3 | 0.00 | 27363 | 30 | 3.20 | 954 | 954 | 800 | 1010 | 748 | 879 | 912.10 | 17.06 | 0 | 0 | 1030 | 954 | 877 | 801 | 724 | 916 | 763 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.83 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1685 | -47.83 | 20220623 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 130133 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | 0 | 3 | 0.00 | 16818 | 18 | 1.92 | 954 | 954 | 800 | 1010 | 748 | 879 | 934.33 | 17.06 | 0 | 0 | 1030 | 954 | 877 | 801 | 724 | 916 | 763 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.83 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1685 | -47.83 | 20220623 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 121019 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 929 | 50 | 2 | 5.69 | 15139 | 16 | 1.71 | 954 | 954 | 929 | 1010 | 748 | 879 | 946.19 | 17.06 | 0 | 0 | 1030 | 954 | 877 | 801 | 724 | 916 | 763 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 54 | -5.16 | -0.72 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -44.87 | 500 | 20230526 | 85.80 | 984 | -5.59 | 20230110 | 500 | 85.80 | 20230526 | 1685 | -44.87 | 20220623 | 500 | 85.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 110604 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 929 | 50 | 2 | 5.69 | 15139 | 16 | 1.71 | 954 | 954 | 929 | 1010 | 748 | 879 | 946.19 | 17.06 | 0 | 0 | 1030 | 954 | 877 | 801 | 724 | 916 | 763 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 54 | -5.16 | -0.72 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -44.87 | 500 | 20230526 | 85.80 | 984 | -5.59 | 20230110 | 500 | 85.80 | 20230526 | 1685 | -44.87 | 20220623 | 500 | 85.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 50 | 20230622 | 100244 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 929 | 50 | 2 | 5.69 | 15139 | 16 | 1.71 | 954 | 954 | 929 | 1010 | 748 | 879 | 946.19 | 17.06 | 0 | 0 | 1030 | 954 | 877 | 801 | 724 | 916 | 763 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 54 | -5.16 | -0.72 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -44.87 | 500 | 20230526 | 85.80 | 984 | -5.59 | 20230110 | 500 | 85.80 | 20230526 | 1685 | -44.87 | 20220623 | 500 | 85.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 51 | 20230622 | 090552 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 954 | 75 | 2 | 8.53 | 10494 | 11 | 1.17 | 954 | 954 | 954 | 1010 | 748 | 879 | 954.00 | 17.06 | 0 | 0 | 1030 | 954 | 877 | 801 | 724 | 916 | 763 | 29 | 131 | 500 | 520 | 1 | 1 | 5823036 | 56 | -5.30 | -0.74 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -43.38 | 500 | 20230526 | 90.80 | 984 | -3.05 | 20230110 | 500 | 90.80 | 20230526 | 1685 | -43.38 | 20220623 | 500 | 90.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 160210 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 879 | -1 | 5 | -0.11 | 759133 | 938 | 910.68 | 953 | 953 | 800 | 1012 | 748 | 880 | 809.31 | 17.06 | 0 | 0 | 973 | 926 | 903 | 856 | 833 | 915 | 845 | 29 | 132 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.88 | -0.68 | 12 | 0.02 | -180.00 | -1293.00 | 1685 | 20220623 | -47.83 | 500 | 20230526 | 75.80 | 984 | -10.67 | 20230110 | 500 | 75.80 | 20230526 | 1685 | -47.83 | 20220623 | 500 | 75.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 150835 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 800 | -80 | 5 | -9.09 | 549454 | 676 | 656.31 | 953 | 953 | 800 | 1012 | 748 | 880 | 812.80 | 17.06 | 0 | 0 | 973 | 926 | 903 | 856 | 833 | 915 | 845 | 29 | 132 | 500 | 520 | 1 | 1 | 5823036 | 47 | -4.44 | -0.62 | 12 | 0.01 | -180.00 | -1293.00 | 1685 | 20220623 | -52.52 | 500 | 20230526 | 60.00 | 984 | -18.70 | 20230110 | 500 | 60.00 | 20230526 | 1685 | -52.52 | 20220623 | 500 | 60.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 140918 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 800 | -80 | 5 | -9.09 | 549454 | 676 | 656.31 | 953 | 953 | 800 | 1012 | 748 | 880 | 812.80 | 17.06 | 0 | 0 | 973 | 926 | 903 | 856 | 833 | 915 | 845 | 29 | 132 | 500 | 520 | 1 | 1 | 5823036 | 47 | -4.44 | -0.62 | 12 | 0.01 | -180.00 | -1293.00 | 1685 | 20220623 | -52.52 | 500 | 20230526 | 60.00 | 984 | -18.70 | 20230110 | 500 | 60.00 | 20230526 | 1685 | -52.52 | 20220623 | 500 | 60.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 130720 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 800 | -80 | 5 | -9.09 | 419854 | 514 | 499.03 | 953 | 953 | 800 | 1012 | 748 | 880 | 816.84 | 17.06 | 0 | 0 | 973 | 926 | 903 | 856 | 833 | 915 | 845 | 29 | 132 | 500 | 520 | 1 | 1 | 5823036 | 47 | -4.44 | -0.62 | 12 | 0.01 | -180.00 | -1293.00 | 1685 | 20220623 | -52.52 | 500 | 20230526 | 60.00 | 984 | -18.70 | 20230110 | 500 | 60.00 | 20230526 | 1685 | -52.52 | 20220623 | 500 | 60.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 120328 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 800 | -80 | 5 | -9.09 | 419854 | 514 | 499.03 | 953 | 953 | 800 | 1012 | 748 | 880 | 816.84 | 17.06 | 0 | 0 | 973 | 926 | 903 | 856 | 833 | 915 | 845 | 29 | 132 | 500 | 520 | 1 | 1 | 5823036 | 47 | -4.44 | -0.62 | 12 | 0.01 | -180.00 | -1293.00 | 1685 | 20220623 | -52.52 | 500 | 20230526 | 60.00 | 984 | -18.70 | 20230110 | 500 | 60.00 | 20230526 | 1685 | -52.52 | 20220623 | 500 | 60.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 110825 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 880 | 0 | 3 | 0.00 | 64654 | 70 | 67.96 | 953 | 953 | 880 | 1012 | 748 | 880 | 923.63 | 17.06 | 0 | 0 | 973 | 926 | 903 | 856 | 833 | 915 | 845 | 29 | 132 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.89 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.77 | 500 | 20230526 | 76.00 | 984 | -10.57 | 20230110 | 500 | 76.00 | 20230526 | 1685 | -47.77 | 20220623 | 500 | 76.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 58 | 20230621 | 100207 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 953 | 73 | 2 | 8.30 | 6666 | 7 | 6.80 | 953 | 953 | 952 | 1012 | 748 | 880 | 952.29 | 17.06 | 0 | 0 | 973 | 926 | 903 | 856 | 833 | 915 | 845 | 29 | 132 | 500 | 520 | 1 | 1 | 5823036 | 55 | -5.29 | -0.74 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -43.44 | 500 | 20230526 | 90.60 | 984 | -3.15 | 20230110 | 500 | 90.60 | 20230526 | 1685 | -43.44 | 20220623 | 500 | 90.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 59 | 20230621 | 090554 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 953 | 73 | 2 | 8.30 | 6666 | 7 | 6.80 | 953 | 953 | 952 | 1012 | 748 | 880 | 952.29 | 17.06 | 0 | 0 | 973 | 926 | 903 | 856 | 833 | 915 | 845 | 29 | 132 | 500 | 520 | 1 | 1 | 5823036 | 55 | -5.29 | -0.74 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -43.44 | 500 | 20230526 | 90.60 | 984 | -3.15 | 20230110 | 500 | 90.60 | 20230526 | 1685 | -43.44 | 20220623 | 500 | 90.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 60 | 20230620 | 160917 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 880 | 10 | 2 | 1.15 | 95050 | 103 | 58.19 | 950 | 950 | 880 | 1000 | 740 | 870 | 922.82 | 17.06 | 0 | 0 | 1010 | 940 | 870 | 800 | 730 | 905 | 765 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.89 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.77 | 500 | 20230526 | 76.00 | 984 | -10.57 | 20230110 | 500 | 76.00 | 20230526 | 1685 | -47.77 | 20220623 | 500 | 76.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 61 | 20230620 | 150439 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 880 | 10 | 2 | 1.15 | 95050 | 103 | 58.19 | 950 | 950 | 880 | 1000 | 740 | 870 | 922.82 | 17.06 | 0 | 0 | 1010 | 940 | 870 | 800 | 730 | 905 | 765 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.89 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.77 | 500 | 20230526 | 76.00 | 984 | -10.57 | 20230110 | 500 | 76.00 | 20230526 | 1685 | -47.77 | 20220623 | 500 | 76.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 141030 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 880 | 10 | 2 | 1.15 | 95050 | 103 | 58.19 | 950 | 950 | 880 | 1000 | 740 | 870 | 922.82 | 17.06 | 0 | 0 | 1010 | 940 | 870 | 800 | 730 | 905 | 765 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.89 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.77 | 500 | 20230526 | 76.00 | 984 | -10.57 | 20230110 | 500 | 76.00 | 20230526 | 1685 | -47.77 | 20220623 | 500 | 76.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 131034 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 880 | 10 | 2 | 1.15 | 95050 | 103 | 58.19 | 950 | 950 | 880 | 1000 | 740 | 870 | 922.82 | 17.06 | 0 | 0 | 1010 | 940 | 870 | 800 | 730 | 905 | 765 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 51 | -4.89 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.77 | 500 | 20230526 | 76.00 | 984 | -10.57 | 20230110 | 500 | 76.00 | 20230526 | 1685 | -47.77 | 20220623 | 500 | 76.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 120612 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 920 | 50 | 2 | 5.75 | 94170 | 102 | 57.63 | 950 | 950 | 920 | 1000 | 740 | 870 | 923.24 | 17.06 | 0 | 0 | 1010 | 940 | 870 | 800 | 730 | 905 | 765 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 54 | -5.11 | -0.71 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -45.40 | 500 | 20230526 | 84.00 | 984 | -6.50 | 20230110 | 500 | 84.00 | 20230526 | 1685 | -45.40 | 20220623 | 500 | 84.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 110827 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 920 | 50 | 2 | 5.75 | 94170 | 102 | 57.63 | 950 | 950 | 920 | 1000 | 740 | 870 | 923.24 | 17.06 | 0 | 0 | 1010 | 940 | 870 | 800 | 730 | 905 | 765 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 54 | -5.11 | -0.71 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -45.40 | 500 | 20230526 | 84.00 | 984 | -6.50 | 20230110 | 500 | 84.00 | 20230526 | 1685 | -45.40 | 20220623 | 500 | 84.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 66 | 20230620 | 100944 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 920 | 50 | 2 | 5.75 | 29770 | 32 | 18.08 | 950 | 950 | 920 | 1000 | 740 | 870 | 930.31 | 17.06 | 0 | 0 | 1010 | 940 | 870 | 800 | 730 | 905 | 765 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 54 | -5.11 | -0.71 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -45.40 | 500 | 20230526 | 84.00 | 984 | -6.50 | 20230110 | 500 | 84.00 | 20230526 | 1685 | -45.40 | 20220623 | 500 | 84.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 67 | 20230620 | 090257 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 950 | 80 | 2 | 9.20 | 950 | 1 | 0.56 | 950 | 950 | 950 | 1000 | 740 | 870 | 950.00 | 17.06 | 0 | 0 | 1010 | 940 | 870 | 800 | 730 | 905 | 765 | 29 | 130 | 500 | 520 | 1 | 1 | 5823036 | 55 | -5.28 | -0.73 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -43.62 | 500 | 20230526 | 90.00 | 984 | -3.46 | 20230110 | 500 | 90.00 | 20230526 | 1685 | -43.62 | 20220623 | 500 | 90.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 160928 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 870 | 20 | 2 | 2.35 | 156175 | 177 | 15.38 | 940 | 940 | 800 | 977 | 723 | 850 | 882.34 | 17.06 | 0 | 0 | 1020 | 935 | 868 | 783 | 716 | 901 | 749 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 51 | -4.83 | -0.67 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -48.37 | 500 | 20230526 | 74.00 | 984 | -11.59 | 20230110 | 500 | 74.00 | 20230526 | 1685 | -48.37 | 20220623 | 500 | 74.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 150410 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 875 | 25 | 2 | 2.94 | 155305 | 176 | 15.29 | 940 | 940 | 800 | 977 | 723 | 850 | 882.41 | 17.06 | 0 | 0 | 1020 | 935 | 868 | 783 | 716 | 901 | 749 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 51 | -4.86 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -48.07 | 500 | 20230526 | 75.00 | 984 | -11.08 | 20230110 | 500 | 75.00 | 20230526 | 1685 | -48.07 | 20220623 | 500 | 75.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 140417 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 875 | 25 | 2 | 2.94 | 155305 | 176 | 15.29 | 940 | 940 | 800 | 977 | 723 | 850 | 882.41 | 17.06 | 0 | 0 | 1020 | 935 | 868 | 783 | 716 | 901 | 749 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 51 | -4.86 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -48.07 | 500 | 20230526 | 75.00 | 984 | -11.08 | 20230110 | 500 | 75.00 | 20230526 | 1685 | -48.07 | 20220623 | 500 | 75.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 130526 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 875 | 25 | 2 | 2.94 | 150930 | 171 | 14.86 | 940 | 940 | 800 | 977 | 723 | 850 | 882.63 | 17.06 | 0 | 0 | 1020 | 935 | 868 | 783 | 716 | 901 | 749 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 51 | -4.86 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -48.07 | 500 | 20230526 | 75.00 | 984 | -11.08 | 20230110 | 500 | 75.00 | 20230526 | 1685 | -48.07 | 20220623 | 500 | 75.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 120653 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 880 | 30 | 2 | 3.53 | 16310 | 18 | 1.56 | 940 | 940 | 800 | 977 | 723 | 850 | 906.11 | 17.06 | 0 | 0 | 1020 | 935 | 868 | 783 | 716 | 901 | 749 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 51 | -4.89 | -0.68 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -47.77 | 500 | 20230526 | 76.00 | 984 | -10.57 | 20230110 | 500 | 76.00 | 20230526 | 1685 | -47.77 | 20220623 | 500 | 76.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 110435 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 929 | 79 | 2 | 9.29 | 10230 | 11 | 0.96 | 940 | 940 | 929 | 977 | 723 | 850 | 930.00 | 17.06 | 0 | 0 | 1020 | 935 | 868 | 783 | 716 | 901 | 749 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 54 | -5.16 | -0.72 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -44.87 | 500 | 20230526 | 85.80 | 984 | -5.59 | 20230110 | 500 | 85.80 | 20230526 | 1685 | -44.87 | 20220623 | 500 | 85.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 74 | 20230619 | 100841 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 940 | 90 | 2 | 10.59 | 940 | 1 | 0.09 | 940 | 940 | 940 | 977 | 723 | 850 | 940.00 | 17.06 | 0 | 0 | 1020 | 935 | 868 | 783 | 716 | 901 | 749 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 55 | -5.22 | -0.73 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -44.21 | 500 | 20230526 | 88.00 | 984 | -4.47 | 20230110 | 500 | 88.00 | 20230526 | 1685 | -44.21 | 20220623 | 500 | 88.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 75 | 20230619 | 090643 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 940 | 90 | 2 | 10.59 | 940 | 1 | 0.09 | 940 | 940 | 940 | 977 | 723 | 850 | 940.00 | 17.06 | 0 | 0 | 1020 | 935 | 868 | 783 | 716 | 901 | 749 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 55 | -5.22 | -0.73 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -44.21 | 500 | 20230526 | 88.00 | 984 | -4.47 | 20230110 | 500 | 88.00 | 20230526 | 1685 | -44.21 | 20220623 | 500 | 88.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 76 | 20230616 | 160127 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | 0 | 3 | 0.00 | 978966 | 1151 | 13.98 | 953 | 953 | 801 | 977 | 723 | 850 | 850.54 | 17.06 | 0 | 0 | 1048 | 949 | 840 | 741 | 632 | 894 | 686 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.02 | -180.00 | -1293.00 | 1685 | 20220623 | -49.55 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1685 | -49.55 | 20220623 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 77 | 20230616 | 150951 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | 0 | 3 | 0.00 | 978966 | 1151 | 13.98 | 953 | 953 | 801 | 977 | 723 | 850 | 850.54 | 17.06 | 0 | 0 | 1048 | 949 | 840 | 741 | 632 | 894 | 686 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.02 | -180.00 | -1293.00 | 1685 | 20220623 | -49.55 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1685 | -49.55 | 20220623 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 78 | 20230616 | 140724 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | 0 | 3 | 0.00 | 978966 | 1151 | 13.98 | 953 | 953 | 801 | 977 | 723 | 850 | 850.54 | 17.06 | 0 | 0 | 1048 | 949 | 840 | 741 | 632 | 894 | 686 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.02 | -180.00 | -1293.00 | 1685 | 20220623 | -49.55 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1685 | -49.55 | 20220623 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 79 | 20230616 | 130848 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | 0 | 3 | 0.00 | 978966 | 1151 | 13.98 | 953 | 953 | 801 | 977 | 723 | 850 | 850.54 | 17.06 | 0 | 0 | 1048 | 949 | 840 | 741 | 632 | 894 | 686 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.02 | -180.00 | -1293.00 | 1685 | 20220623 | -49.55 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1685 | -49.55 | 20220623 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 120215 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | 0 | 3 | 0.00 | 977266 | 1149 | 13.95 | 953 | 953 | 801 | 977 | 723 | 850 | 850.54 | 17.06 | 0 | 0 | 1048 | 949 | 840 | 741 | 632 | 894 | 686 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.02 | -180.00 | -1293.00 | 1685 | 20220623 | -49.55 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1685 | -49.55 | 20220623 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 110254 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 949 | 99 | 2 | 11.65 | 937842 | 1102 | 13.38 | 953 | 953 | 849 | 977 | 723 | 850 | 851.04 | 17.06 | 0 | 0 | 1048 | 949 | 840 | 741 | 632 | 894 | 686 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 55 | -5.27 | -0.73 | 12 | 0.02 | -180.00 | -1293.00 | 1685 | 20220623 | -43.68 | 500 | 20230526 | 89.80 | 984 | -3.56 | 20230110 | 500 | 89.80 | 20230526 | 1685 | -43.68 | 20220623 | 500 | 89.80 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 82 | 20230616 | 101002 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 953 | 103 | 2 | 12.12 | 10483 | 11 | 0.13 | 953 | 953 | 953 | 977 | 723 | 850 | 953.00 | 17.06 | 0 | 0 | 1048 | 949 | 840 | 741 | 632 | 894 | 686 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 55 | -5.29 | -0.74 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -43.44 | 500 | 20230526 | 90.60 | 984 | -3.15 | 20230110 | 500 | 90.60 | 20230526 | 1685 | -43.44 | 20220623 | 500 | 90.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 83 | 20230616 | 090943 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 953 | 103 | 2 | 12.12 | 10483 | 11 | 0.13 | 953 | 953 | 953 | 977 | 723 | 850 | 953.00 | 17.06 | 0 | 0 | 1048 | 949 | 840 | 741 | 632 | 894 | 686 | 29 | 127 | 500 | 510 | 1 | 1 | 5823036 | 55 | -5.29 | -0.74 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -43.44 | 500 | 20230526 | 90.60 | 984 | -3.15 | 20230110 | 500 | 90.60 | 20230526 | 1685 | -43.44 | 20220623 | 500 | 90.60 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 150855 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | -8 | 5 | -0.93 | 7015202 | 8234 | 113.64 | 939 | 939 | 731 | 986 | 730 | 858 | 851.98 | 17.06 | 0 | 0 | 1006 | 932 | 816 | 742 | 626 | 969 | 779 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.14 | -180.00 | -1293.00 | 1685 | 20220623 | -49.55 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1685 | -49.55 | 20220623 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 85 | 20230615 | 140500 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | -8 | 5 | -0.93 | 7015202 | 8234 | 113.64 | 939 | 939 | 731 | 986 | 730 | 858 | 851.98 | 17.06 | 0 | 0 | 1006 | 932 | 816 | 742 | 626 | 969 | 779 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.14 | -180.00 | -1293.00 | 1685 | 20220623 | -49.55 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1685 | -49.55 | 20220623 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 86 | 20230615 | 130803 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 850 | -8 | 5 | -0.93 | 7015202 | 8234 | 113.64 | 939 | 939 | 731 | 986 | 730 | 858 | 851.98 | 17.06 | 0 | 0 | 1006 | 932 | 816 | 742 | 626 | 969 | 779 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 49 | -4.72 | -0.66 | 12 | 0.14 | -180.00 | -1293.00 | 1685 | 20220623 | -49.55 | 500 | 20230526 | 70.00 | 984 | -13.62 | 20230110 | 500 | 70.00 | 20230526 | 1685 | -49.55 | 20220623 | 500 | 70.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 87 | 20230615 | 120532 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 742 | -116 | 5 | -13.52 | 7004764 | 8221 | 113.46 | 939 | 939 | 731 | 986 | 730 | 858 | 852.06 | 17.06 | 0 | 0 | 1006 | 932 | 816 | 742 | 626 | 969 | 779 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 43 | -4.12 | -0.57 | 12 | 0.14 | -180.00 | -1293.00 | 1685 | 20220623 | -55.96 | 500 | 20230526 | 48.40 | 984 | -24.59 | 20230110 | 500 | 48.40 | 20230526 | 1685 | -55.96 | 20220623 | 500 | 48.40 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 88 | 20230615 | 110936 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 800 | -58 | 5 | -6.76 | 6829326 | 7995 | 110.34 | 939 | 939 | 731 | 986 | 730 | 858 | 854.20 | 17.06 | 0 | 0 | 1006 | 932 | 816 | 742 | 626 | 969 | 779 | 29 | 128 | 500 | 510 | 1 | 1 | 5823036 | 47 | -4.44 | -0.62 | 12 | 0.14 | -180.00 | -1293.00 | 1685 | 20220623 | -52.52 | 500 | 20230526 | 60.00 | 984 | -18.70 | 20230110 | 500 | 60.00 | 20230526 | 1685 | -52.52 | 20220623 | 500 | 60.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N | |||
| 89 | 20230611 | 184655 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 750 | -16 | 5 | -2.09 | 63862 | 93 | 83.04 | 770 | 770 | 661 | 880 | 652 | 766 | 686.69 | 17.06 | 0 | 0 | 841 | 803 | 728 | 690 | 615 | 822 | 709 | 29 | 114 | 500 | 450 | 1 | 1 | 5823036 | 44 | -4.17 | -0.58 | 12 | 0.00 | -180.00 | -1293.00 | 1685 | 20220623 | -55.49 | 500 | 20230526 | 50.00 | 984 | -23.78 | 20230110 | 500 | 50.00 | 20230526 | 1685 | -55.49 | 20220623 | 500 | 50.00 | 20230526 | 0.00 | N | 266170 | 500 | 29 억 | 993345 | N | N | 0 | N | 00 | N |