35 KiB
35 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 | 161002 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3500 | -495 | 5 | -12.39 | 35220715 | 9741 | 4427.73 | 3995 | 4590 | 3500 | 4590 | 3400 | 3995 | 3615.72 | 0.00 | 0 | 0 | 4555 | 4275 | 3715 | 3435 | 2875 | 4415 | 3575 | 33 | 595 | 500 | 2390 | 5 | 1 | 6564899 | 230 | -7.07 | -16.83 | 12 | 0.15 | -495.00 | -208.00 | 9000 | 20230419 | -61.11 | 2975 | 20230615 | 17.65 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20230630 | 151004 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3500 | -495 | 5 | -12.39 | 35220715 | 9741 | 4427.73 | 3995 | 4590 | 3500 | 4590 | 3400 | 3995 | 3615.72 | 0.00 | 0 | 0 | 4555 | 4275 | 3715 | 3435 | 2875 | 4415 | 3575 | 33 | 595 | 500 | 2390 | 5 | 1 | 6564899 | 230 | -7.07 | -16.83 | 12 | 0.15 | -495.00 | -208.00 | 9000 | 20230419 | -61.11 | 2975 | 20230615 | 17.65 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20230630 | 141002 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3895 | -100 | 5 | -2.50 | 33259165 | 9181 | 4173.18 | 3995 | 4590 | 3500 | 4590 | 3400 | 3995 | 3622.61 | 0.00 | 0 | 0 | 4555 | 4275 | 3715 | 3435 | 2875 | 4415 | 3575 | 33 | 595 | 500 | 2390 | 5 | 1 | 6564899 | 256 | -7.87 | -18.73 | 12 | 0.14 | -495.00 | -208.00 | 9000 | 20230419 | -56.72 | 2975 | 20230615 | 30.92 | 9000 | -56.72 | 20230419 | 2975 | 30.92 | 20230615 | 9000 | -56.72 | 20230419 | 2975 | 30.92 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20230630 | 131002 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3515 | -480 | 5 | -12.02 | 32869810 | 9081 | 4127.73 | 3995 | 4590 | 3500 | 4590 | 3400 | 3995 | 3619.62 | 0.00 | 0 | 0 | 4555 | 4275 | 3715 | 3435 | 2875 | 4415 | 3575 | 33 | 595 | 500 | 2390 | 5 | 1 | 6564899 | 231 | -7.10 | -16.90 | 12 | 0.14 | -495.00 | -208.00 | 9000 | 20230419 | -60.94 | 2975 | 20230615 | 18.15 | 9000 | -60.94 | 20230419 | 2975 | 18.15 | 20230615 | 9000 | -60.94 | 20230419 | 2975 | 18.15 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20230630 | 120959 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4290 | 295 | 2 | 7.38 | 32767875 | 9052 | 4114.55 | 3995 | 4590 | 3500 | 4590 | 3400 | 3995 | 3619.96 | 0.00 | 0 | 0 | 4555 | 4275 | 3715 | 3435 | 2875 | 4415 | 3575 | 33 | 595 | 500 | 2390 | 5 | 1 | 6564899 | 282 | -8.67 | -20.62 | 12 | 0.14 | -495.00 | -208.00 | 9000 | 20230419 | -52.33 | 2975 | 20230615 | 44.20 | 9000 | -52.33 | 20230419 | 2975 | 44.20 | 20230615 | 9000 | -52.33 | 20230419 | 2975 | 44.20 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20230630 | 110958 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4580 | 585 | 2 | 14.64 | 8622680 | 2172 | 987.27 | 3995 | 4590 | 3510 | 4590 | 3400 | 3995 | 3969.93 | 0.00 | 0 | 0 | 4555 | 4275 | 3715 | 3435 | 2875 | 4415 | 3575 | 33 | 595 | 500 | 2390 | 5 | 1 | 6564899 | 301 | -9.25 | -22.02 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -49.11 | 2975 | 20230615 | 53.95 | 9000 | -49.11 | 20230419 | 2975 | 53.95 | 20230615 | 9000 | -49.11 | 20230419 | 2975 | 53.95 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20230630 | 101003 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4580 | 585 | 2 | 14.64 | 7915850 | 1971 | 895.91 | 3995 | 4590 | 3995 | 4590 | 3400 | 3995 | 4016.16 | 0.00 | 0 | 0 | 4555 | 4275 | 3715 | 3435 | 2875 | 4415 | 3575 | 33 | 595 | 500 | 2390 | 5 | 1 | 6564899 | 301 | -9.25 | -22.02 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -49.11 | 2975 | 20230615 | 53.95 | 9000 | -49.11 | 20230419 | 2975 | 53.95 | 20230615 | 9000 | -49.11 | 20230419 | 2975 | 53.95 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20230630 | 091003 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3995 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4590 | 3400 | 3995 | 0.00 | 0.00 | 0 | 0 | 4555 | 4275 | 3715 | 3435 | 2875 | 4415 | 3575 | 33 | 595 | 500 | 2390 | 5 | 1 | 6564899 | 262 | -8.07 | -19.21 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -55.61 | 2975 | 20230615 | 34.29 | 9000 | -55.61 | 20230419 | 2975 | 34.29 | 20230615 | 9000 | -55.61 | 20230419 | 2975 | 34.29 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 160956 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3995 | 500 | 2 | 14.31 | 713365 | 220 | 20.52 | 3500 | 3995 | 3155 | 4015 | 2975 | 3495 | 3242.57 | 0.00 | 0 | 0 | 3855 | 3675 | 3415 | 3235 | 2975 | 3545 | 3105 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 262 | -8.07 | -19.21 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -55.61 | 2975 | 20230615 | 34.29 | 9000 | -55.61 | 20230419 | 2975 | 34.29 | 20230615 | 9000 | -55.61 | 20230419 | 2975 | 34.29 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 150957 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3500 | 5 | 2 | 0.14 | 662870 | 206 | 19.22 | 3500 | 3500 | 3155 | 4015 | 2975 | 3495 | 3217.82 | 0.00 | 0 | 0 | 3855 | 3675 | 3415 | 3235 | 2975 | 3545 | 3105 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 230 | -7.07 | -16.83 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.11 | 2975 | 20230615 | 17.65 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 140955 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3405 | -90 | 5 | -2.58 | 332120 | 105 | 9.79 | 3500 | 3500 | 3155 | 4015 | 2975 | 3495 | 3163.05 | 0.00 | 0 | 0 | 3855 | 3675 | 3415 | 3235 | 2975 | 3545 | 3105 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 224 | -6.88 | -16.37 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -62.17 | 2975 | 20230615 | 14.45 | 9000 | -62.17 | 20230419 | 2975 | 14.45 | 20230615 | 9000 | -62.17 | 20230419 | 2975 | 14.45 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 130953 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3405 | -90 | 5 | -2.58 | 332120 | 105 | 9.79 | 3500 | 3500 | 3155 | 4015 | 2975 | 3495 | 3163.05 | 0.00 | 0 | 0 | 3855 | 3675 | 3415 | 3235 | 2975 | 3545 | 3105 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 224 | -6.88 | -16.37 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -62.17 | 2975 | 20230615 | 14.45 | 9000 | -62.17 | 20230419 | 2975 | 14.45 | 20230615 | 9000 | -62.17 | 20230419 | 2975 | 14.45 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 120957 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3405 | -90 | 5 | -2.58 | 332120 | 105 | 9.79 | 3500 | 3500 | 3155 | 4015 | 2975 | 3495 | 3163.05 | 0.00 | 0 | 0 | 3855 | 3675 | 3415 | 3235 | 2975 | 3545 | 3105 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 224 | -6.88 | -16.37 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -62.17 | 2975 | 20230615 | 14.45 | 9000 | -62.17 | 20230419 | 2975 | 14.45 | 20230615 | 9000 | -62.17 | 20230419 | 2975 | 14.45 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 110959 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3405 | -90 | 5 | -2.58 | 332120 | 105 | 9.79 | 3500 | 3500 | 3155 | 4015 | 2975 | 3495 | 3163.05 | 0.00 | 0 | 0 | 3855 | 3675 | 3415 | 3235 | 2975 | 3545 | 3105 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 224 | -6.88 | -16.37 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -62.17 | 2975 | 20230615 | 14.45 | 9000 | -62.17 | 20230419 | 2975 | 14.45 | 20230615 | 9000 | -62.17 | 20230419 | 2975 | 14.45 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 101001 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3405 | -90 | 5 | -2.58 | 332120 | 105 | 9.79 | 3500 | 3500 | 3155 | 4015 | 2975 | 3495 | 3163.05 | 0.00 | 0 | 0 | 3855 | 3675 | 3415 | 3235 | 2975 | 3545 | 3105 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 224 | -6.88 | -16.37 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -62.17 | 2975 | 20230615 | 14.45 | 9000 | -62.17 | 20230419 | 2975 | 14.45 | 20230615 | 9000 | -62.17 | 20230419 | 2975 | 14.45 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 090903 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3495 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4015 | 2975 | 3495 | 0.00 | 0.00 | 0 | 0 | 3855 | 3675 | 3415 | 3235 | 2975 | 3545 | 3105 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 229 | -7.06 | -16.80 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.17 | 2975 | 20230615 | 17.48 | 9000 | -61.17 | 20230419 | 2975 | 17.48 | 20230615 | 9000 | -61.17 | 20230419 | 2975 | 17.48 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 160945 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3495 | 5 | 2 | 0.14 | 3542180 | 1072 | 107200.00 | 3595 | 3595 | 3155 | 4010 | 2970 | 3490 | 3304.27 | 0.00 | 0 | 0 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 229 | -7.06 | -16.80 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -61.17 | 2975 | 20230615 | 17.48 | 9000 | -61.17 | 20230419 | 2975 | 17.48 | 20230615 | 9000 | -61.17 | 20230419 | 2975 | 17.48 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 150951 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3495 | 5 | 2 | 0.14 | 3542180 | 1072 | 107200.00 | 3595 | 3595 | 3155 | 4010 | 2970 | 3490 | 3304.27 | 0.00 | 0 | 0 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 229 | -7.06 | -16.80 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -61.17 | 2975 | 20230615 | 17.48 | 9000 | -61.17 | 20230419 | 2975 | 17.48 | 20230615 | 9000 | -61.17 | 20230419 | 2975 | 17.48 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 140950 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3295 | -195 | 5 | -5.59 | 1646365 | 502 | 50200.00 | 3595 | 3595 | 3155 | 4010 | 2970 | 3490 | 3279.61 | 0.00 | 0 | 0 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 216 | -6.66 | -15.84 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -63.39 | 2975 | 20230615 | 10.76 | 9000 | -63.39 | 20230419 | 2975 | 10.76 | 20230615 | 9000 | -63.39 | 20230419 | 2975 | 10.76 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 130951 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3265 | -225 | 5 | -6.45 | 457320 | 140 | 14000.00 | 3595 | 3595 | 3155 | 4010 | 2970 | 3490 | 3266.57 | 0.00 | 0 | 0 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 214 | -6.60 | -15.70 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -63.72 | 2975 | 20230615 | 9.75 | 9000 | -63.72 | 20230419 | 2975 | 9.75 | 20230615 | 9000 | -63.72 | 20230419 | 2975 | 9.75 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 121002 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3265 | -225 | 5 | -6.45 | 457320 | 140 | 14000.00 | 3595 | 3595 | 3155 | 4010 | 2970 | 3490 | 3266.57 | 0.00 | 0 | 0 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 214 | -6.60 | -15.70 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -63.72 | 2975 | 20230615 | 9.75 | 9000 | -63.72 | 20230419 | 2975 | 9.75 | 20230615 | 9000 | -63.72 | 20230419 | 2975 | 9.75 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 110957 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3155 | -335 | 5 | -9.60 | 6750 | 2 | 200.00 | 3595 | 3595 | 3155 | 4010 | 2970 | 3490 | 3375.00 | 0.00 | 0 | 0 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 207 | -6.37 | -15.17 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -64.94 | 2975 | 20230615 | 6.05 | 9000 | -64.94 | 20230419 | 2975 | 6.05 | 20230615 | 9000 | -64.94 | 20230419 | 2975 | 6.05 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 100957 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3595 | 105 | 2 | 3.01 | 3595 | 1 | 100.00 | 3595 | 3595 | 3595 | 4010 | 2970 | 3490 | 3595.00 | 0.00 | 0 | 0 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 236 | -7.26 | -17.28 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -60.06 | 2975 | 20230615 | 20.84 | 9000 | -60.06 | 20230419 | 2975 | 20.84 | 20230615 | 9000 | -60.06 | 20230419 | 2975 | 20.84 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 090953 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3595 | 105 | 2 | 3.01 | 3595 | 1 | 100.00 | 3595 | 3595 | 3595 | 4010 | 2970 | 3490 | 3595.00 | 0.00 | 0 | 0 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 3490 | 33 | 520 | 500 | 2090 | 5 | 1 | 6564899 | 236 | -7.26 | -17.28 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -60.06 | 2975 | 20230615 | 20.84 | 9000 | -60.06 | 20230419 | 2975 | 20.84 | 20230615 | 9000 | -60.06 | 20230419 | 2975 | 20.84 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 160952 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3490 | 290 | 2 | 9.06 | 3490 | 1 | 1.61 | 3490 | 3490 | 3490 | 3680 | 2720 | 3200 | 3490.00 | 0.00 | 0 | 0 | 3566 | 3382 | 3291 | 3107 | 3016 | 3337 | 3062 | 33 | 480 | 500 | 1920 | 5 | 1 | 6564899 | 229 | -7.05 | -16.78 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.22 | 2975 | 20230615 | 17.31 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20230627 | 151001 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3490 | 290 | 2 | 9.06 | 3490 | 1 | 1.61 | 3490 | 3490 | 3490 | 3680 | 2720 | 3200 | 3490.00 | 0.00 | 0 | 0 | 3566 | 3382 | 3291 | 3107 | 3016 | 3337 | 3062 | 33 | 480 | 500 | 1920 | 5 | 1 | 6564899 | 229 | -7.05 | -16.78 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.22 | 2975 | 20230615 | 17.31 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20230627 | 141010 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3490 | 290 | 2 | 9.06 | 3490 | 1 | 1.61 | 3490 | 3490 | 3490 | 3680 | 2720 | 3200 | 3490.00 | 0.00 | 0 | 0 | 3566 | 3382 | 3291 | 3107 | 3016 | 3337 | 3062 | 33 | 480 | 500 | 1920 | 5 | 1 | 6564899 | 229 | -7.05 | -16.78 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.22 | 2975 | 20230615 | 17.31 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 131007 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3490 | 290 | 2 | 9.06 | 3490 | 1 | 1.61 | 3490 | 3490 | 3490 | 3680 | 2720 | 3200 | 3490.00 | 0.00 | 0 | 0 | 3566 | 3382 | 3291 | 3107 | 3016 | 3337 | 3062 | 33 | 480 | 500 | 1920 | 5 | 1 | 6564899 | 229 | -7.05 | -16.78 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.22 | 2975 | 20230615 | 17.31 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 121007 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3490 | 290 | 2 | 9.06 | 3490 | 1 | 1.61 | 3490 | 3490 | 3490 | 3680 | 2720 | 3200 | 3490.00 | 0.00 | 0 | 0 | 3566 | 3382 | 3291 | 3107 | 3016 | 3337 | 3062 | 33 | 480 | 500 | 1920 | 5 | 1 | 6564899 | 229 | -7.05 | -16.78 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.22 | 2975 | 20230615 | 17.31 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 111017 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3490 | 290 | 2 | 9.06 | 3490 | 1 | 1.61 | 3490 | 3490 | 3490 | 3680 | 2720 | 3200 | 3490.00 | 0.00 | 0 | 0 | 3566 | 3382 | 3291 | 3107 | 3016 | 3337 | 3062 | 33 | 480 | 500 | 1920 | 5 | 1 | 6564899 | 229 | -7.05 | -16.78 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.22 | 2975 | 20230615 | 17.31 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 100946 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3490 | 290 | 2 | 9.06 | 3490 | 1 | 1.61 | 3490 | 3490 | 3490 | 3680 | 2720 | 3200 | 3490.00 | 0.00 | 0 | 0 | 3566 | 3382 | 3291 | 3107 | 3016 | 3337 | 3062 | 33 | 480 | 500 | 1920 | 5 | 1 | 6564899 | 229 | -7.05 | -16.78 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.22 | 2975 | 20230615 | 17.31 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20230627 | 090952 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3490 | 290 | 2 | 9.06 | 3490 | 1 | 1.61 | 3490 | 3490 | 3490 | 3680 | 2720 | 3200 | 3490.00 | 0.00 | 0 | 0 | 3566 | 3382 | 3291 | 3107 | 3016 | 3337 | 3062 | 33 | 480 | 500 | 1920 | 5 | 1 | 6564899 | 229 | -7.05 | -16.78 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.22 | 2975 | 20230615 | 17.31 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 9000 | -61.22 | 20230419 | 2975 | 17.31 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 160951 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3200 | 50 | 2 | 1.59 | 201490 | 62 | 15.31 | 3475 | 3475 | 3200 | 3620 | 2680 | 3150 | 3249.84 | 0.00 | 0 | 0 | 3826 | 3487 | 3311 | 2972 | 2796 | 3400 | 2885 | 33 | 470 | 500 | 1890 | 5 | 1 | 6564899 | 210 | -6.46 | -15.38 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -64.44 | 2975 | 20230615 | 7.56 | 9000 | -64.44 | 20230419 | 2975 | 7.56 | 20230615 | 9000 | -64.44 | 20230419 | 2975 | 7.56 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 150957 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3265 | 115 | 2 | 3.65 | 41490 | 12 | 2.96 | 3475 | 3475 | 3265 | 3620 | 2680 | 3150 | 3457.50 | 0.00 | 0 | 0 | 3826 | 3487 | 3311 | 2972 | 2796 | 3400 | 2885 | 33 | 470 | 500 | 1890 | 5 | 1 | 6564899 | 214 | -6.60 | -15.70 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -63.72 | 2975 | 20230615 | 9.75 | 9000 | -63.72 | 20230419 | 2975 | 9.75 | 20230615 | 9000 | -63.72 | 20230419 | 2975 | 9.75 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 140956 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3475 | 325 | 2 | 10.32 | 38225 | 11 | 2.72 | 3475 | 3475 | 3475 | 3620 | 2680 | 3150 | 3475.00 | 0.00 | 0 | 0 | 3826 | 3487 | 3311 | 2972 | 2796 | 3400 | 2885 | 33 | 470 | 500 | 1890 | 5 | 1 | 6564899 | 228 | -7.02 | -16.71 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.39 | 2975 | 20230615 | 16.81 | 9000 | -61.39 | 20230419 | 2975 | 16.81 | 20230615 | 9000 | -61.39 | 20230419 | 2975 | 16.81 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 130949 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3475 | 325 | 2 | 10.32 | 38225 | 11 | 2.72 | 3475 | 3475 | 3475 | 3620 | 2680 | 3150 | 3475.00 | 0.00 | 0 | 0 | 3826 | 3487 | 3311 | 2972 | 2796 | 3400 | 2885 | 33 | 470 | 500 | 1890 | 5 | 1 | 6564899 | 228 | -7.02 | -16.71 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.39 | 2975 | 20230615 | 16.81 | 9000 | -61.39 | 20230419 | 2975 | 16.81 | 20230615 | 9000 | -61.39 | 20230419 | 2975 | 16.81 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 120951 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3475 | 325 | 2 | 10.32 | 38225 | 11 | 2.72 | 3475 | 3475 | 3475 | 3620 | 2680 | 3150 | 3475.00 | 0.00 | 0 | 0 | 3826 | 3487 | 3311 | 2972 | 2796 | 3400 | 2885 | 33 | 470 | 500 | 1890 | 5 | 1 | 6564899 | 228 | -7.02 | -16.71 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.39 | 2975 | 20230615 | 16.81 | 9000 | -61.39 | 20230419 | 2975 | 16.81 | 20230615 | 9000 | -61.39 | 20230419 | 2975 | 16.81 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 110951 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3475 | 325 | 2 | 10.32 | 38225 | 11 | 2.72 | 3475 | 3475 | 3475 | 3620 | 2680 | 3150 | 3475.00 | 0.00 | 0 | 0 | 3826 | 3487 | 3311 | 2972 | 2796 | 3400 | 2885 | 33 | 470 | 500 | 1890 | 5 | 1 | 6564899 | 228 | -7.02 | -16.71 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.39 | 2975 | 20230615 | 16.81 | 9000 | -61.39 | 20230419 | 2975 | 16.81 | 20230615 | 9000 | -61.39 | 20230419 | 2975 | 16.81 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20230626 | 100950 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3475 | 325 | 2 | 10.32 | 38225 | 11 | 2.72 | 3475 | 3475 | 3475 | 3620 | 2680 | 3150 | 3475.00 | 0.00 | 0 | 0 | 3826 | 3487 | 3311 | 2972 | 2796 | 3400 | 2885 | 33 | 470 | 500 | 1890 | 5 | 1 | 6564899 | 228 | -7.02 | -16.71 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -61.39 | 2975 | 20230615 | 16.81 | 9000 | -61.39 | 20230419 | 2975 | 16.81 | 20230615 | 9000 | -61.39 | 20230419 | 2975 | 16.81 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20230626 | 090954 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3150 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3620 | 2680 | 3150 | 0.00 | 0.00 | 0 | 0 | 3826 | 3487 | 3311 | 2972 | 2796 | 3400 | 2885 | 33 | 470 | 500 | 1890 | 5 | 1 | 6564899 | 207 | -6.36 | -15.14 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -65.00 | 2975 | 20230615 | 5.88 | 9000 | -65.00 | 20230419 | 2975 | 5.88 | 20230615 | 9000 | -65.00 | 20230419 | 2975 | 5.88 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20230623 | 183609 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3150 | -140 | 5 | -4.26 | 1274550 | 405 | 203.52 | 3650 | 3650 | 3135 | 3780 | 2800 | 3290 | 3147.04 | 0.00 | 0 | 0 | 4076 | 3682 | 3381 | 2987 | 2686 | 3532 | 2837 | 33 | 490 | 500 | 1970 | 5 | 1 | 6564899 | 207 | -6.36 | -15.14 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -65.00 | 2975 | 20230615 | 5.88 | 9000 | -65.00 | 20230419 | 2975 | 5.88 | 20230615 | 9000 | -65.00 | 20230419 | 2975 | 5.88 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20230623 | 140802 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3385 | 95 | 2 | 2.89 | 17035 | 5 | 2.51 | 3650 | 3650 | 3300 | 3780 | 2800 | 3290 | 3407.00 | 0.00 | 0 | 0 | 4076 | 3682 | 3381 | 2987 | 2686 | 3532 | 2837 | 33 | 490 | 500 | 1970 | 5 | 1 | 6564899 | 222 | -6.84 | -16.27 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -62.39 | 2975 | 20230615 | 13.78 | 9000 | -62.39 | 20230419 | 2975 | 13.78 | 20230615 | 9000 | -62.39 | 20230419 | 2975 | 13.78 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20230622 | 160528 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3290 | -105 | 5 | -3.09 | 694555 | 199 | 19.61 | 3775 | 3775 | 3080 | 3900 | 2890 | 3395 | 3490.23 | 0.00 | 0 | 0 | 4151 | 3772 | 3471 | 3092 | 2791 | 3622 | 2942 | 33 | 505 | 500 | 2030 | 5 | 1 | 6564899 | 216 | -6.65 | -15.82 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -63.44 | 2975 | 20230615 | 10.59 | 9000 | -63.44 | 20230419 | 2975 | 10.59 | 20230615 | 9000 | -63.44 | 20230419 | 2975 | 10.59 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 150641 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3555 | 160 | 2 | 4.71 | 536635 | 151 | 14.88 | 3775 | 3775 | 3080 | 3900 | 2890 | 3395 | 3553.87 | 0.00 | 0 | 0 | 4151 | 3772 | 3471 | 3092 | 2791 | 3622 | 2942 | 33 | 505 | 500 | 2030 | 5 | 1 | 6564899 | 233 | -7.18 | -17.09 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -60.50 | 2975 | 20230615 | 19.50 | 9000 | -60.50 | 20230419 | 2975 | 19.50 | 20230615 | 9000 | -60.50 | 20230419 | 2975 | 19.50 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 140336 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3555 | 160 | 2 | 4.71 | 536635 | 151 | 14.88 | 3775 | 3775 | 3080 | 3900 | 2890 | 3395 | 3553.87 | 0.00 | 0 | 0 | 4151 | 3772 | 3471 | 3092 | 2791 | 3622 | 2942 | 33 | 505 | 500 | 2030 | 5 | 1 | 6564899 | 233 | -7.18 | -17.09 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -60.50 | 2975 | 20230615 | 19.50 | 9000 | -60.50 | 20230419 | 2975 | 19.50 | 20230615 | 9000 | -60.50 | 20230419 | 2975 | 19.50 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 130133 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3555 | 160 | 2 | 4.71 | 536635 | 151 | 14.88 | 3775 | 3775 | 3080 | 3900 | 2890 | 3395 | 3553.87 | 0.00 | 0 | 0 | 4151 | 3772 | 3471 | 3092 | 2791 | 3622 | 2942 | 33 | 505 | 500 | 2030 | 5 | 1 | 6564899 | 233 | -7.18 | -17.09 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -60.50 | 2975 | 20230615 | 19.50 | 9000 | -60.50 | 20230419 | 2975 | 19.50 | 20230615 | 9000 | -60.50 | 20230419 | 2975 | 19.50 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 120301 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3555 | 160 | 2 | 4.71 | 536635 | 151 | 14.88 | 3775 | 3775 | 3080 | 3900 | 2890 | 3395 | 3553.87 | 0.00 | 0 | 0 | 4151 | 3772 | 3471 | 3092 | 2791 | 3622 | 2942 | 33 | 505 | 500 | 2030 | 5 | 1 | 6564899 | 233 | -7.18 | -17.09 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -60.50 | 2975 | 20230615 | 19.50 | 9000 | -60.50 | 20230419 | 2975 | 19.50 | 20230615 | 9000 | -60.50 | 20230419 | 2975 | 19.50 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 110842 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3555 | 160 | 2 | 4.71 | 536635 | 151 | 14.88 | 3775 | 3775 | 3080 | 3900 | 2890 | 3395 | 3553.87 | 0.00 | 0 | 0 | 4151 | 3772 | 3471 | 3092 | 2791 | 3622 | 2942 | 33 | 505 | 500 | 2030 | 5 | 1 | 6564899 | 233 | -7.18 | -17.09 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -60.50 | 2975 | 20230615 | 19.50 | 9000 | -60.50 | 20230419 | 2975 | 19.50 | 20230615 | 9000 | -60.50 | 20230419 | 2975 | 19.50 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20230622 | 100627 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3755 | 360 | 2 | 10.60 | 529930 | 149 | 14.68 | 3775 | 3775 | 3080 | 3900 | 2890 | 3395 | 3556.58 | 0.00 | 0 | 0 | 4151 | 3772 | 3471 | 3092 | 2791 | 3622 | 2942 | 33 | 505 | 500 | 2030 | 5 | 1 | 6564899 | 247 | -7.59 | -18.05 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -58.28 | 2975 | 20230615 | 26.22 | 9000 | -58.28 | 20230419 | 2975 | 26.22 | 20230615 | 9000 | -58.28 | 20230419 | 2975 | 26.22 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20230622 | 090307 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3775 | 380 | 2 | 11.19 | 3775 | 1 | 0.10 | 3775 | 3775 | 3775 | 3900 | 2890 | 3395 | 3775.00 | 0.00 | 0 | 0 | 4151 | 3772 | 3471 | 3092 | 2791 | 3622 | 2942 | 33 | 505 | 500 | 2030 | 5 | 1 | 6564899 | 248 | -7.63 | -18.15 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -58.06 | 2975 | 20230615 | 26.89 | 9000 | -58.06 | 20230419 | 2975 | 26.89 | 20230615 | 9000 | -58.06 | 20230419 | 2975 | 26.89 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 160340 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3395 | -205 | 5 | -5.69 | 3380600 | 1015 | 59.85 | 3850 | 3850 | 3170 | 4140 | 3060 | 3600 | 3330.64 | 0.00 | 0 | 0 | 4066 | 3832 | 3666 | 3432 | 3266 | 3750 | 3350 | 33 | 540 | 500 | 2160 | 5 | 1 | 6564899 | 223 | -6.86 | -16.32 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -62.28 | 2975 | 20230615 | 14.12 | 9000 | -62.28 | 20230419 | 2975 | 14.12 | 20230615 | 9000 | -62.28 | 20230419 | 2975 | 14.12 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 150346 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3400 | -200 | 5 | -5.56 | 3112005 | 936 | 55.19 | 3850 | 3850 | 3170 | 4140 | 3060 | 3600 | 3324.79 | 0.00 | 0 | 0 | 4066 | 3832 | 3666 | 3432 | 3266 | 3750 | 3350 | 33 | 540 | 500 | 2160 | 5 | 1 | 6564899 | 223 | -6.87 | -16.35 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -62.22 | 2975 | 20230615 | 14.29 | 9000 | -62.22 | 20230419 | 2975 | 14.29 | 20230615 | 9000 | -62.22 | 20230419 | 2975 | 14.29 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 140827 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3300 | -300 | 5 | -8.33 | 2341455 | 714 | 42.10 | 3850 | 3850 | 3170 | 4140 | 3060 | 3600 | 3279.35 | 0.00 | 0 | 0 | 4066 | 3832 | 3666 | 3432 | 3266 | 3750 | 3350 | 33 | 540 | 500 | 2160 | 5 | 1 | 6564899 | 217 | -6.67 | -15.87 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -63.33 | 2975 | 20230615 | 10.92 | 9000 | -63.33 | 20230419 | 2975 | 10.92 | 20230615 | 9000 | -63.33 | 20230419 | 2975 | 10.92 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 130747 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3300 | -300 | 5 | -8.33 | 2136855 | 652 | 38.44 | 3850 | 3850 | 3170 | 4140 | 3060 | 3600 | 3277.38 | 0.00 | 0 | 0 | 4066 | 3832 | 3666 | 3432 | 3266 | 3750 | 3350 | 33 | 540 | 500 | 2160 | 5 | 1 | 6564899 | 217 | -6.67 | -15.87 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -63.33 | 2975 | 20230615 | 10.92 | 9000 | -63.33 | 20230419 | 2975 | 10.92 | 20230615 | 9000 | -63.33 | 20230419 | 2975 | 10.92 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 120531 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3175 | -425 | 5 | -11.81 | 999820 | 315 | 18.57 | 3850 | 3850 | 3170 | 4140 | 3060 | 3600 | 3174.03 | 0.00 | 0 | 0 | 4066 | 3832 | 3666 | 3432 | 3266 | 3750 | 3350 | 33 | 540 | 500 | 2160 | 5 | 1 | 6564899 | 208 | -6.41 | -15.26 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -64.72 | 2975 | 20230615 | 6.72 | 9000 | -64.72 | 20230419 | 2975 | 6.72 | 20230615 | 9000 | -64.72 | 20230419 | 2975 | 6.72 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 110101 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3170 | -430 | 5 | -11.94 | 987120 | 311 | 18.34 | 3850 | 3850 | 3170 | 4140 | 3060 | 3600 | 3174.02 | 0.00 | 0 | 0 | 4066 | 3832 | 3666 | 3432 | 3266 | 3750 | 3350 | 33 | 540 | 500 | 2160 | 5 | 1 | 6564899 | 208 | -6.40 | -15.24 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -64.78 | 2975 | 20230615 | 6.55 | 9000 | -64.78 | 20230419 | 2975 | 6.55 | 20230615 | 9000 | -64.78 | 20230419 | 2975 | 6.55 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20230621 | 100712 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3850 | 250 | 2 | 6.94 | 3850 | 1 | 0.06 | 3850 | 3850 | 3850 | 4140 | 3060 | 3600 | 3850.00 | 0.00 | 0 | 0 | 4066 | 3832 | 3666 | 3432 | 3266 | 3750 | 3350 | 33 | 540 | 500 | 2160 | 5 | 1 | 6564899 | 253 | -7.78 | -18.51 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -57.22 | 2975 | 20230615 | 29.41 | 9000 | -57.22 | 20230419 | 2975 | 29.41 | 20230615 | 9000 | -57.22 | 20230419 | 2975 | 29.41 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20230621 | 090803 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3850 | 250 | 2 | 6.94 | 3850 | 1 | 0.06 | 3850 | 3850 | 3850 | 4140 | 3060 | 3600 | 3850.00 | 0.00 | 0 | 0 | 4066 | 3832 | 3666 | 3432 | 3266 | 3750 | 3350 | 33 | 540 | 500 | 2160 | 5 | 1 | 6564899 | 253 | -7.78 | -18.51 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -57.22 | 2975 | 20230615 | 29.41 | 9000 | -57.22 | 20230419 | 2975 | 29.41 | 20230615 | 9000 | -57.22 | 20230419 | 2975 | 29.41 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20230620 | 160648 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3600 | 100 | 2 | 2.86 | 6576340 | 1696 | 168.92 | 3900 | 3900 | 3500 | 4025 | 2975 | 3500 | 3877.56 | 0.00 | 0 | 0 | 4016 | 3757 | 3381 | 3122 | 2746 | 3570 | 2935 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 236 | -7.27 | -17.31 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -60.00 | 2975 | 20230615 | 21.01 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20230620 | 150343 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3600 | 100 | 2 | 2.86 | 6576340 | 1696 | 168.92 | 3900 | 3900 | 3500 | 4025 | 2975 | 3500 | 3877.56 | 0.00 | 0 | 0 | 4016 | 3757 | 3381 | 3122 | 2746 | 3570 | 2935 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 236 | -7.27 | -17.31 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -60.00 | 2975 | 20230615 | 21.01 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 140113 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3600 | 100 | 2 | 2.86 | 6576340 | 1696 | 168.92 | 3900 | 3900 | 3500 | 4025 | 2975 | 3500 | 3877.56 | 0.00 | 0 | 0 | 4016 | 3757 | 3381 | 3122 | 2746 | 3570 | 2935 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 236 | -7.27 | -17.31 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -60.00 | 2975 | 20230615 | 21.01 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 130952 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3600 | 100 | 2 | 2.86 | 6576340 | 1696 | 168.92 | 3900 | 3900 | 3500 | 4025 | 2975 | 3500 | 3877.56 | 0.00 | 0 | 0 | 4016 | 3757 | 3381 | 3122 | 2746 | 3570 | 2935 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 236 | -7.27 | -17.31 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -60.00 | 2975 | 20230615 | 21.01 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 120806 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3600 | 100 | 2 | 2.86 | 6576340 | 1696 | 168.92 | 3900 | 3900 | 3500 | 4025 | 2975 | 3500 | 3877.56 | 0.00 | 0 | 0 | 4016 | 3757 | 3381 | 3122 | 2746 | 3570 | 2935 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 236 | -7.27 | -17.31 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -60.00 | 2975 | 20230615 | 21.01 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 110508 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3600 | 100 | 2 | 2.86 | 6576340 | 1696 | 168.92 | 3900 | 3900 | 3500 | 4025 | 2975 | 3500 | 3877.56 | 0.00 | 0 | 0 | 4016 | 3757 | 3381 | 3122 | 2746 | 3570 | 2935 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 236 | -7.27 | -17.31 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -60.00 | 2975 | 20230615 | 21.01 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 9000 | -60.00 | 20230419 | 2975 | 21.01 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20230620 | 100550 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3890 | 390 | 2 | 11.14 | 6561640 | 1692 | 168.53 | 3900 | 3900 | 3500 | 4025 | 2975 | 3500 | 3878.04 | 0.00 | 0 | 0 | 4016 | 3757 | 3381 | 3122 | 2746 | 3570 | 2935 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 255 | -7.86 | -18.70 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -56.78 | 2975 | 20230615 | 30.76 | 9000 | -56.78 | 20230419 | 2975 | 30.76 | 20230615 | 9000 | -56.78 | 20230419 | 2975 | 30.76 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230620 | 090732 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3900 | 400 | 2 | 11.43 | 6242750 | 1601 | 159.46 | 3900 | 3900 | 3885 | 4025 | 2975 | 3500 | 3899.28 | 0.00 | 0 | 0 | 4016 | 3757 | 3381 | 3122 | 2746 | 3570 | 2935 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 256 | -7.88 | -18.75 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -56.67 | 2975 | 20230615 | 31.09 | 9000 | -56.67 | 20230419 | 2975 | 31.09 | 20230615 | 9000 | -56.67 | 20230419 | 2975 | 31.09 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 160125 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3500 | 310 | 2 | 9.72 | 3021660 | 1004 | 34.07 | 3640 | 3640 | 3005 | 3665 | 2715 | 3190 | 3009.62 | 0.00 | 0 | 0 | 3336 | 3262 | 3131 | 3057 | 2926 | 3300 | 3095 | 33 | 475 | 500 | 1910 | 5 | 1 | 6564899 | 230 | -7.07 | -16.83 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -61.11 | 2975 | 20230615 | 17.65 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 150440 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3500 | 310 | 2 | 9.72 | 3021660 | 1004 | 34.07 | 3640 | 3640 | 3005 | 3665 | 2715 | 3190 | 3009.62 | 0.00 | 0 | 0 | 3336 | 3262 | 3131 | 3057 | 2926 | 3300 | 3095 | 33 | 475 | 500 | 1910 | 5 | 1 | 6564899 | 230 | -7.07 | -16.83 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -61.11 | 2975 | 20230615 | 17.65 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 140312 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3500 | 310 | 2 | 9.72 | 3021660 | 1004 | 34.07 | 3640 | 3640 | 3005 | 3665 | 2715 | 3190 | 3009.62 | 0.00 | 0 | 0 | 3336 | 3262 | 3131 | 3057 | 2926 | 3300 | 3095 | 33 | 475 | 500 | 1910 | 5 | 1 | 6564899 | 230 | -7.07 | -16.83 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -61.11 | 2975 | 20230615 | 17.65 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 130346 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3500 | 310 | 2 | 9.72 | 3021660 | 1004 | 34.07 | 3640 | 3640 | 3005 | 3665 | 2715 | 3190 | 3009.62 | 0.00 | 0 | 0 | 3336 | 3262 | 3131 | 3057 | 2926 | 3300 | 3095 | 33 | 475 | 500 | 1910 | 5 | 1 | 6564899 | 230 | -7.07 | -16.83 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -61.11 | 2975 | 20230615 | 17.65 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 120843 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3500 | 310 | 2 | 9.72 | 3021660 | 1004 | 34.07 | 3640 | 3640 | 3005 | 3665 | 2715 | 3190 | 3009.62 | 0.00 | 0 | 0 | 3336 | 3262 | 3131 | 3057 | 2926 | 3300 | 3095 | 33 | 475 | 500 | 1910 | 5 | 1 | 6564899 | 230 | -7.07 | -16.83 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -61.11 | 2975 | 20230615 | 17.65 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 110205 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3500 | 310 | 2 | 9.72 | 3021660 | 1004 | 34.07 | 3640 | 3640 | 3005 | 3665 | 2715 | 3190 | 3009.62 | 0.00 | 0 | 0 | 3336 | 3262 | 3131 | 3057 | 2926 | 3300 | 3095 | 33 | 475 | 500 | 1910 | 5 | 1 | 6564899 | 230 | -7.07 | -16.83 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -61.11 | 2975 | 20230615 | 17.65 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 9000 | -61.11 | 20230419 | 2975 | 17.65 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20230619 | 100256 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3565 | 375 | 2 | 11.76 | 3015105 | 1002 | 34.00 | 3640 | 3640 | 3005 | 3665 | 2715 | 3190 | 3009.09 | 0.00 | 0 | 0 | 3336 | 3262 | 3131 | 3057 | 2926 | 3300 | 3095 | 33 | 475 | 500 | 1910 | 5 | 1 | 6564899 | 234 | -7.20 | -17.14 | 12 | 0.02 | -495.00 | -208.00 | 9000 | 20230419 | -60.39 | 2975 | 20230615 | 19.83 | 9000 | -60.39 | 20230419 | 2975 | 19.83 | 20230615 | 9000 | -60.39 | 20230419 | 2975 | 19.83 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20230619 | 090334 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3640 | 450 | 2 | 14.11 | 3640 | 1 | 0.03 | 3640 | 3640 | 3640 | 3665 | 2715 | 3190 | 3640.00 | 0.00 | 0 | 0 | 3336 | 3262 | 3131 | 3057 | 2926 | 3300 | 3095 | 33 | 475 | 500 | 1910 | 5 | 1 | 6564899 | 239 | -7.35 | -17.50 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -59.56 | 2975 | 20230615 | 22.35 | 9000 | -59.56 | 20230419 | 2975 | 22.35 | 20230615 | 9000 | -59.56 | 20230419 | 2975 | 22.35 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20230616 | 160333 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3190 | 160 | 2 | 5.28 | 8973125 | 2947 | 11.67 | 3010 | 3205 | 3000 | 3480 | 2580 | 3030 | 3044.83 | 0.00 | 0 | 0 | 4360 | 3695 | 3335 | 2670 | 2310 | 3515 | 2490 | 33 | 450 | 500 | 1810 | 5 | 1 | 6564899 | 209 | -6.44 | -15.34 | 12 | 0.04 | -495.00 | -208.00 | 9000 | 20230419 | -64.56 | 2975 | 20230615 | 7.23 | 9000 | -64.56 | 20230419 | 2975 | 7.23 | 20230615 | 9000 | -64.56 | 20230419 | 2975 | 7.23 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20230616 | 150854 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3150 | 120 | 2 | 3.96 | 8969935 | 2946 | 11.67 | 3010 | 3205 | 3000 | 3480 | 2580 | 3030 | 3044.78 | 0.00 | 0 | 0 | 4360 | 3695 | 3335 | 2670 | 2310 | 3515 | 2490 | 33 | 450 | 500 | 1810 | 5 | 1 | 6564899 | 207 | -6.36 | -15.14 | 12 | 0.04 | -495.00 | -208.00 | 9000 | 20230419 | -65.00 | 2975 | 20230615 | 5.88 | 9000 | -65.00 | 20230419 | 2975 | 5.88 | 20230615 | 9000 | -65.00 | 20230419 | 2975 | 5.88 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20230616 | 140216 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3095 | 65 | 2 | 2.15 | 8025685 | 2646 | 10.48 | 3010 | 3205 | 3000 | 3480 | 2580 | 3030 | 3033.14 | 0.00 | 0 | 0 | 4360 | 3695 | 3335 | 2670 | 2310 | 3515 | 2490 | 33 | 450 | 500 | 1810 | 5 | 1 | 6564899 | 203 | -6.25 | -14.88 | 12 | 0.04 | -495.00 | -208.00 | 9000 | 20230419 | -65.61 | 2975 | 20230615 | 4.03 | 9000 | -65.61 | 20230419 | 2975 | 4.03 | 20230615 | 9000 | -65.61 | 20230419 | 2975 | 4.03 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20230616 | 130719 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3090 | 60 | 2 | 1.98 | 6214795 | 2060 | 8.16 | 3010 | 3205 | 3000 | 3480 | 2580 | 3030 | 3016.89 | 0.00 | 0 | 0 | 4360 | 3695 | 3335 | 2670 | 2310 | 3515 | 2490 | 33 | 450 | 500 | 1810 | 5 | 1 | 6564899 | 203 | -6.24 | -14.86 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -65.67 | 2975 | 20230615 | 3.87 | 9000 | -65.67 | 20230419 | 2975 | 3.87 | 20230615 | 9000 | -65.67 | 20230419 | 2975 | 3.87 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 120807 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3090 | 60 | 2 | 1.98 | 6152995 | 2040 | 8.08 | 3010 | 3205 | 3000 | 3480 | 2580 | 3030 | 3016.17 | 0.00 | 0 | 0 | 4360 | 3695 | 3335 | 2670 | 2310 | 3515 | 2490 | 33 | 450 | 500 | 1810 | 5 | 1 | 6564899 | 203 | -6.24 | -14.86 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -65.67 | 2975 | 20230615 | 3.87 | 9000 | -65.67 | 20230419 | 2975 | 3.87 | 20230615 | 9000 | -65.67 | 20230419 | 2975 | 3.87 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 111023 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3090 | 60 | 2 | 1.98 | 6152995 | 2040 | 8.08 | 3010 | 3205 | 3000 | 3480 | 2580 | 3030 | 3016.17 | 0.00 | 0 | 0 | 4360 | 3695 | 3335 | 2670 | 2310 | 3515 | 2490 | 33 | 450 | 500 | 1810 | 5 | 1 | 6564899 | 203 | -6.24 | -14.86 | 12 | 0.03 | -495.00 | -208.00 | 9000 | 20230419 | -65.67 | 2975 | 20230615 | 3.87 | 9000 | -65.67 | 20230419 | 2975 | 3.87 | 20230615 | 9000 | -65.67 | 20230419 | 2975 | 3.87 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20230616 | 100540 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3205 | 175 | 2 | 5.78 | 1477255 | 491 | 1.95 | 3010 | 3205 | 3000 | 3480 | 2580 | 3030 | 3008.67 | 0.00 | 0 | 0 | 4360 | 3695 | 3335 | 2670 | 2310 | 3515 | 2490 | 33 | 450 | 500 | 1810 | 5 | 1 | 6564899 | 210 | -6.47 | -15.41 | 12 | 0.01 | -495.00 | -208.00 | 9000 | 20230419 | -64.39 | 2975 | 20230615 | 7.73 | 9000 | -64.39 | 20230419 | 2975 | 7.73 | 20230615 | 9000 | -64.39 | 20230419 | 2975 | 7.73 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20230616 | 090642 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3030 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 3480 | 2580 | 3030 | 0.00 | 0.00 | 0 | 0 | 4360 | 3695 | 3335 | 2670 | 2310 | 3515 | 2490 | 33 | 450 | 500 | 1810 | 5 | 1 | 6564899 | 199 | -6.12 | -14.57 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -66.33 | 2975 | 20230615 | 1.85 | 9000 | -66.33 | 20230419 | 2975 | 1.85 | 20230615 | 9000 | -66.33 | 20230419 | 2975 | 1.85 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 150920 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 3200 | -300 | 5 | -8.57 | 75722810 | 24724 | 19165.89 | 4000 | 4000 | 2975 | 4025 | 2975 | 3500 | 3062.72 | 0.00 | 0 | 0 | 4033 | 3766 | 3633 | 3366 | 3233 | 3700 | 3300 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 210 | -6.46 | -15.38 | 12 | 0.38 | -495.00 | -208.00 | 9000 | 20230419 | -64.44 | 2975 | 20230615 | 7.56 | 9000 | -64.44 | 20230419 | 2975 | 7.56 | 20230615 | 9000 | -64.44 | 20230419 | 2975 | 7.56 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||
| 85 | 20230615 | 140600 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 3045 | -455 | 5 | -13.00 | 71797390 | 23434 | 18165.89 | 4000 | 4000 | 2975 | 4025 | 2975 | 3500 | 3063.81 | 0.00 | 0 | 0 | 4033 | 3766 | 3633 | 3366 | 3233 | 3700 | 3300 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 200 | -6.15 | -14.64 | 12 | 0.36 | -495.00 | -208.00 | 9000 | 20230419 | -66.17 | 2975 | 20230615 | 2.35 | 9000 | -66.17 | 20230419 | 2975 | 2.35 | 20230615 | 9000 | -66.17 | 20230419 | 2975 | 2.35 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||
| 86 | 20230615 | 130750 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 3065 | -435 | 5 | -12.43 | 63346735 | 20602 | 15970.54 | 4000 | 4000 | 3000 | 4025 | 2975 | 3500 | 3074.79 | 0.00 | 0 | 0 | 4033 | 3766 | 3633 | 3366 | 3233 | 3700 | 3300 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 201 | -6.19 | -14.74 | 12 | 0.31 | -495.00 | -208.00 | 9000 | 20230419 | -65.94 | 3000 | 20230615 | 2.17 | 9000 | -65.94 | 20230419 | 3000 | 2.17 | 20230615 | 9000 | -65.94 | 20230419 | 3000 | 2.17 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||
| 87 | 20230615 | 120853 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 3065 | -435 | 5 | -12.43 | 62136060 | 20207 | 15664.34 | 4000 | 4000 | 3000 | 4025 | 2975 | 3500 | 3074.98 | 0.00 | 0 | 0 | 4033 | 3766 | 3633 | 3366 | 3233 | 3700 | 3300 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 201 | -6.19 | -14.74 | 12 | 0.31 | -495.00 | -208.00 | 9000 | 20230419 | -65.94 | 3000 | 20230615 | 2.17 | 9000 | -65.94 | 20230419 | 3000 | 2.17 | 20230615 | 9000 | -65.94 | 20230419 | 3000 | 2.17 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||
| 88 | 20230615 | 110817 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 3065 | -435 | 5 | -12.43 | 60897800 | 19803 | 15351.16 | 4000 | 4000 | 3000 | 4025 | 2975 | 3500 | 3075.18 | 0.00 | 0 | 0 | 4033 | 3766 | 3633 | 3366 | 3233 | 3700 | 3300 | 33 | 525 | 500 | 2100 | 5 | 1 | 6564899 | 201 | -6.19 | -14.74 | 12 | 0.30 | -495.00 | -208.00 | 9000 | 20230419 | -65.94 | 3000 | 20230615 | 2.17 | 9000 | -65.94 | 20230419 | 3000 | 2.17 | 20230615 | 9000 | -65.94 | 20230419 | 3000 | 2.17 | 20230615 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N | ||
| 89 | 20230611 | 184640 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3880 | 85 | 2 | 2.24 | 696155 | 200 | 952.38 | 3900 | 3900 | 3450 | 4360 | 3230 | 3795 | 3480.78 | 0.00 | 0 | 0 | 3935 | 3865 | 3830 | 3760 | 3725 | 3847 | 3742 | 33 | 565 | 500 | 2270 | 5 | 1 | 6531568 | 253 | -7.84 | -18.65 | 12 | 0.00 | -495.00 | -208.00 | 9000 | 20230419 | -56.89 | 3215 | 20230607 | 20.68 | 9000 | -56.89 | 20230419 | 3215 | 20.68 | 20230607 | 9000 | -56.89 | 20230419 | 3215 | 20.68 | 20230607 | 0.00 | N | 283100 | 500 | 32 억 | 0 | N | N | 0 | N | 00 | N |