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 | 160852 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 2390 | 280 | 2 | 13.27 | 197968 | 85 | 7.89 | 2420 | 2420 | 1819 | 2425 | 1795 | 2110 | 2329.04 | 0.00 | 0 | 0 | 2570 | 2340 | 2225 | 1995 | 1880 | 2282 | 1937 | 32 | 315 | 500 | 1300 | 5 | 1 | 6304038 | 151 | -4.35 | 20.60 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.95 | 1819 | 20230630 | 31.39 | 4440 | -46.17 | 20230104 | 1819 | 31.39 | 20230630 | 6450 | -62.95 | 20220726 | 1819 | 31.39 | 20230630 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | ||
| 3 | 20230630 | 150854 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 2390 | 280 | 2 | 13.27 | 135488 | 58 | 5.39 | 2420 | 2420 | 1819 | 2425 | 1795 | 2110 | 2336.00 | 0.00 | 0 | 0 | 2570 | 2340 | 2225 | 1995 | 1880 | 2282 | 1937 | 32 | 315 | 500 | 1300 | 5 | 1 | 6304038 | 151 | -4.35 | 20.60 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.95 | 1819 | 20230630 | 31.39 | 4440 | -46.17 | 20230104 | 1819 | 31.39 | 20230630 | 6450 | -62.95 | 20220726 | 1819 | 31.39 | 20230630 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | ||
| 4 | 20230630 | 140852 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 2395 | 285 | 2 | 13.51 | 49448 | 22 | 2.04 | 2420 | 2420 | 1819 | 2425 | 1795 | 2110 | 2247.64 | 0.00 | 0 | 0 | 2570 | 2340 | 2225 | 1995 | 1880 | 2282 | 1937 | 32 | 315 | 500 | 1300 | 5 | 1 | 6304038 | 151 | -4.35 | 20.65 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.87 | 1819 | 20230630 | 31.67 | 4440 | -46.06 | 20230104 | 1819 | 31.67 | 20230630 | 6450 | -62.87 | 20220726 | 1819 | 31.67 | 20230630 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | ||
| 5 | 20230630 | 130852 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 2395 | 285 | 2 | 13.51 | 31708 | 14 | 1.30 | 2420 | 2420 | 1819 | 2425 | 1795 | 2110 | 2264.86 | 0.00 | 0 | 0 | 2570 | 2340 | 2225 | 1995 | 1880 | 2282 | 1937 | 32 | 315 | 500 | 1300 | 5 | 1 | 6304038 | 151 | -4.35 | 20.65 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.87 | 1819 | 20230630 | 31.67 | 4440 | -46.06 | 20230104 | 1819 | 31.67 | 20230630 | 6450 | -62.87 | 20220726 | 1819 | 31.67 | 20230630 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | ||
| 6 | 20230630 | 120850 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 2415 | 305 | 2 | 14.45 | 27198 | 12 | 1.11 | 2420 | 2420 | 1819 | 2425 | 1795 | 2110 | 2266.50 | 0.00 | 0 | 0 | 2570 | 2340 | 2225 | 1995 | 1880 | 2282 | 1937 | 32 | 315 | 500 | 1300 | 5 | 1 | 6304038 | 152 | -4.39 | 20.82 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.56 | 1819 | 20230630 | 32.77 | 4440 | -45.61 | 20230104 | 1819 | 32.77 | 20230630 | 6450 | -62.56 | 20220726 | 1819 | 32.77 | 20230630 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | ||
| 7 | 20230630 | 110852 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 2415 | 305 | 2 | 14.45 | 27198 | 12 | 1.11 | 2420 | 2420 | 1819 | 2425 | 1795 | 2110 | 2266.50 | 0.00 | 0 | 0 | 2570 | 2340 | 2225 | 1995 | 1880 | 2282 | 1937 | 32 | 315 | 500 | 1300 | 5 | 1 | 6304038 | 152 | -4.39 | 20.82 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.56 | 1819 | 20230630 | 32.77 | 4440 | -45.61 | 20230104 | 1819 | 32.77 | 20230630 | 6450 | -62.56 | 20220726 | 1819 | 32.77 | 20230630 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | ||
| 8 | 20230630 | 100852 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 2415 | 305 | 2 | 14.45 | 27198 | 12 | 1.11 | 2420 | 2420 | 1819 | 2425 | 1795 | 2110 | 2266.50 | 0.00 | 0 | 0 | 2570 | 2340 | 2225 | 1995 | 1880 | 2282 | 1937 | 32 | 315 | 500 | 1300 | 5 | 1 | 6304038 | 152 | -4.39 | 20.82 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.56 | 1819 | 20230630 | 32.77 | 4440 | -45.61 | 20230104 | 1819 | 32.77 | 20230630 | 6450 | -62.56 | 20220726 | 1819 | 32.77 | 20230630 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | ||
| 9 | 20230630 | 090853 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2420 | 310 | 2 | 14.69 | 2420 | 1 | 0.09 | 2420 | 2420 | 2420 | 2425 | 1795 | 2110 | 2420.00 | 0.00 | 0 | 0 | 2570 | 2340 | 2225 | 1995 | 1880 | 2282 | 1937 | 32 | 315 | 500 | 1300 | 5 | 1 | 6304038 | 153 | -4.40 | 20.86 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.48 | 2020 | 20230623 | 19.80 | 4440 | -45.50 | 20230104 | 2020 | 19.80 | 20230623 | 6450 | -62.48 | 20220726 | 2020 | 19.80 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 160847 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2110 | -360 | 5 | -14.57 | 2279625 | 1077 | 313.99 | 2455 | 2455 | 2110 | 2840 | 2100 | 2470 | 2116.64 | 0.00 | 0 | 0 | 2776 | 2622 | 2326 | 2172 | 1876 | 2700 | 2250 | 32 | 370 | 500 | 1530 | 5 | 1 | 6304038 | 133 | -3.84 | 18.19 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -67.29 | 2020 | 20230623 | 4.46 | 4440 | -52.48 | 20230104 | 2020 | 4.46 | 20230623 | 6450 | -67.29 | 20220726 | 2020 | 4.46 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 150848 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2435 | -35 | 5 | -1.42 | 2136145 | 1009 | 294.17 | 2455 | 2455 | 2110 | 2840 | 2100 | 2470 | 2117.09 | 0.00 | 0 | 0 | 2776 | 2622 | 2326 | 2172 | 1876 | 2700 | 2250 | 32 | 370 | 500 | 1530 | 5 | 1 | 6304038 | 154 | -4.43 | 20.99 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -62.25 | 2020 | 20230623 | 20.54 | 4440 | -45.16 | 20230104 | 2020 | 20.54 | 20230623 | 6450 | -62.25 | 20220726 | 2020 | 20.54 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 140845 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2435 | -35 | 5 | -1.42 | 2136145 | 1009 | 294.17 | 2455 | 2455 | 2110 | 2840 | 2100 | 2470 | 2117.09 | 0.00 | 0 | 0 | 2776 | 2622 | 2326 | 2172 | 1876 | 2700 | 2250 | 32 | 370 | 500 | 1530 | 5 | 1 | 6304038 | 154 | -4.43 | 20.99 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -62.25 | 2020 | 20230623 | 20.54 | 4440 | -45.16 | 20230104 | 2020 | 20.54 | 20230623 | 6450 | -62.25 | 20220726 | 2020 | 20.54 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 130845 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2110 | -360 | 5 | -14.57 | 2133710 | 1008 | 293.88 | 2455 | 2455 | 2110 | 2840 | 2100 | 2470 | 2116.78 | 0.00 | 0 | 0 | 2776 | 2622 | 2326 | 2172 | 1876 | 2700 | 2250 | 32 | 370 | 500 | 1530 | 5 | 1 | 6304038 | 133 | -3.84 | 18.19 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -67.29 | 2020 | 20230623 | 4.46 | 4440 | -52.48 | 20230104 | 2020 | 4.46 | 20230623 | 6450 | -67.29 | 20220726 | 2020 | 4.46 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 120848 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2455 | -15 | 5 | -0.61 | 19295 | 8 | 2.33 | 2455 | 2455 | 2115 | 2840 | 2100 | 2470 | 2411.88 | 0.00 | 0 | 0 | 2776 | 2622 | 2326 | 2172 | 1876 | 2700 | 2250 | 32 | 370 | 500 | 1530 | 5 | 1 | 6304038 | 155 | -4.46 | 21.16 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.94 | 2020 | 20230623 | 21.53 | 4440 | -44.71 | 20230104 | 2020 | 21.53 | 20230623 | 6450 | -61.94 | 20220726 | 2020 | 21.53 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 110850 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2455 | -15 | 5 | -0.61 | 19295 | 8 | 2.33 | 2455 | 2455 | 2115 | 2840 | 2100 | 2470 | 2411.88 | 0.00 | 0 | 0 | 2776 | 2622 | 2326 | 2172 | 1876 | 2700 | 2250 | 32 | 370 | 500 | 1530 | 5 | 1 | 6304038 | 155 | -4.46 | 21.16 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.94 | 2020 | 20230623 | 21.53 | 4440 | -44.71 | 20230104 | 2020 | 21.53 | 20230623 | 6450 | -61.94 | 20220726 | 2020 | 21.53 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 100851 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2455 | -15 | 5 | -0.61 | 19295 | 8 | 2.33 | 2455 | 2455 | 2115 | 2840 | 2100 | 2470 | 2411.88 | 0.00 | 0 | 0 | 2776 | 2622 | 2326 | 2172 | 1876 | 2700 | 2250 | 32 | 370 | 500 | 1530 | 5 | 1 | 6304038 | 155 | -4.46 | 21.16 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.94 | 2020 | 20230623 | 21.53 | 4440 | -44.71 | 20230104 | 2020 | 21.53 | 20230623 | 6450 | -61.94 | 20220726 | 2020 | 21.53 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 090807 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2470 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2840 | 2100 | 2470 | 0.00 | 0.00 | 0 | 0 | 2776 | 2622 | 2326 | 2172 | 1876 | 2700 | 2250 | 32 | 370 | 500 | 1530 | 5 | 1 | 6304038 | 156 | -4.49 | 21.29 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.71 | 2020 | 20230623 | 22.28 | 4440 | -44.37 | 20230104 | 2020 | 22.28 | 20230623 | 6450 | -61.71 | 20220726 | 2020 | 22.28 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 160837 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2470 | 275 | 2 | 12.53 | 738200 | 343 | 31.10 | 2030 | 2480 | 2030 | 2520 | 1870 | 2195 | 2152.19 | 0.00 | 0 | 0 | 2461 | 2327 | 2216 | 2082 | 1971 | 2395 | 2150 | 32 | 325 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.49 | 21.29 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -61.71 | 2020 | 20230623 | 22.28 | 4440 | -44.37 | 20230104 | 2020 | 22.28 | 20230623 | 6450 | -61.71 | 20220726 | 2020 | 22.28 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 150843 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2470 | 275 | 2 | 12.53 | 738200 | 343 | 31.10 | 2030 | 2480 | 2030 | 2520 | 1870 | 2195 | 2152.19 | 0.00 | 0 | 0 | 2461 | 2327 | 2216 | 2082 | 1971 | 2395 | 2150 | 32 | 325 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.49 | 21.29 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -61.71 | 2020 | 20230623 | 22.28 | 4440 | -44.37 | 20230104 | 2020 | 22.28 | 20230623 | 6450 | -61.71 | 20220726 | 2020 | 22.28 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 140842 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2470 | 275 | 2 | 12.53 | 738200 | 343 | 31.10 | 2030 | 2480 | 2030 | 2520 | 1870 | 2195 | 2152.19 | 0.00 | 0 | 0 | 2461 | 2327 | 2216 | 2082 | 1971 | 2395 | 2150 | 32 | 325 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.49 | 21.29 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -61.71 | 2020 | 20230623 | 22.28 | 4440 | -44.37 | 20230104 | 2020 | 22.28 | 20230623 | 6450 | -61.71 | 20220726 | 2020 | 22.28 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 130842 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2470 | 275 | 2 | 12.53 | 738200 | 343 | 31.10 | 2030 | 2480 | 2030 | 2520 | 1870 | 2195 | 2152.19 | 0.00 | 0 | 0 | 2461 | 2327 | 2216 | 2082 | 1971 | 2395 | 2150 | 32 | 325 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.49 | 21.29 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -61.71 | 2020 | 20230623 | 22.28 | 4440 | -44.37 | 20230104 | 2020 | 22.28 | 20230623 | 6450 | -61.71 | 20220726 | 2020 | 22.28 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 120853 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2470 | 275 | 2 | 12.53 | 738200 | 343 | 31.10 | 2030 | 2480 | 2030 | 2520 | 1870 | 2195 | 2152.19 | 0.00 | 0 | 0 | 2461 | 2327 | 2216 | 2082 | 1971 | 2395 | 2150 | 32 | 325 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.49 | 21.29 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -61.71 | 2020 | 20230623 | 22.28 | 4440 | -44.37 | 20230104 | 2020 | 22.28 | 20230623 | 6450 | -61.71 | 20220726 | 2020 | 22.28 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 110847 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2470 | 275 | 2 | 12.53 | 738200 | 343 | 31.10 | 2030 | 2480 | 2030 | 2520 | 1870 | 2195 | 2152.19 | 0.00 | 0 | 0 | 2461 | 2327 | 2216 | 2082 | 1971 | 2395 | 2150 | 32 | 325 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.49 | 21.29 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -61.71 | 2020 | 20230623 | 22.28 | 4440 | -44.37 | 20230104 | 2020 | 22.28 | 20230623 | 6450 | -61.71 | 20220726 | 2020 | 22.28 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 100848 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2470 | 275 | 2 | 12.53 | 738200 | 343 | 31.10 | 2030 | 2480 | 2030 | 2520 | 1870 | 2195 | 2152.19 | 0.00 | 0 | 0 | 2461 | 2327 | 2216 | 2082 | 1971 | 2395 | 2150 | 32 | 325 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.49 | 21.29 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -61.71 | 2020 | 20230623 | 22.28 | 4440 | -44.37 | 20230104 | 2020 | 22.28 | 20230623 | 6450 | -61.71 | 20220726 | 2020 | 22.28 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 090845 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2150 | -45 | 5 | -2.05 | 23530 | 11 | 1.00 | 2030 | 2150 | 2030 | 2520 | 1870 | 2195 | 2139.09 | 0.00 | 0 | 0 | 2461 | 2327 | 2216 | 2082 | 1971 | 2395 | 2150 | 32 | 325 | 500 | 1360 | 5 | 1 | 6304038 | 136 | -3.91 | 18.53 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -66.67 | 2020 | 20230623 | 6.44 | 4440 | -51.58 | 20230104 | 2020 | 6.44 | 20230623 | 6450 | -66.67 | 20220726 | 2020 | 6.44 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 160843 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2195 | -270 | 5 | -10.95 | 2331340 | 1103 | 6893.75 | 2110 | 2350 | 2105 | 2830 | 2100 | 2465 | 2113.64 | 0.00 | 0 | 0 | 2771 | 2617 | 2341 | 2187 | 1911 | 2695 | 2265 | 32 | 365 | 500 | 1520 | 5 | 1 | 6304038 | 138 | -3.99 | 18.92 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -65.97 | 2020 | 20230623 | 8.66 | 4440 | -50.56 | 20230104 | 2020 | 8.66 | 20230623 | 6450 | -65.97 | 20220726 | 2020 | 8.66 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20230627 | 150849 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2195 | -270 | 5 | -10.95 | 2324755 | 1100 | 6875.00 | 2110 | 2350 | 2105 | 2830 | 2100 | 2465 | 2113.41 | 0.00 | 0 | 0 | 2771 | 2617 | 2341 | 2187 | 1911 | 2695 | 2265 | 32 | 365 | 500 | 1520 | 5 | 1 | 6304038 | 138 | -3.99 | 18.92 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -65.97 | 2020 | 20230623 | 8.66 | 4440 | -50.56 | 20230104 | 2020 | 8.66 | 20230623 | 6450 | -65.97 | 20220726 | 2020 | 8.66 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20230627 | 140859 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2195 | -270 | 5 | -10.95 | 2324755 | 1100 | 6875.00 | 2110 | 2350 | 2105 | 2830 | 2100 | 2465 | 2113.41 | 0.00 | 0 | 0 | 2771 | 2617 | 2341 | 2187 | 1911 | 2695 | 2265 | 32 | 365 | 500 | 1520 | 5 | 1 | 6304038 | 138 | -3.99 | 18.92 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -65.97 | 2020 | 20230623 | 8.66 | 4440 | -50.56 | 20230104 | 2020 | 8.66 | 20230623 | 6450 | -65.97 | 20220726 | 2020 | 8.66 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 130856 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2195 | -270 | 5 | -10.95 | 2320425 | 1098 | 6862.50 | 2110 | 2350 | 2105 | 2830 | 2100 | 2465 | 2113.32 | 0.00 | 0 | 0 | 2771 | 2617 | 2341 | 2187 | 1911 | 2695 | 2265 | 32 | 365 | 500 | 1520 | 5 | 1 | 6304038 | 138 | -3.99 | 18.92 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -65.97 | 2020 | 20230623 | 8.66 | 4440 | -50.56 | 20230104 | 2020 | 8.66 | 20230623 | 6450 | -65.97 | 20220726 | 2020 | 8.66 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 120858 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2195 | -270 | 5 | -10.95 | 2318230 | 1097 | 6856.25 | 2110 | 2350 | 2105 | 2830 | 2100 | 2465 | 2113.25 | 0.00 | 0 | 0 | 2771 | 2617 | 2341 | 2187 | 1911 | 2695 | 2265 | 32 | 365 | 500 | 1520 | 5 | 1 | 6304038 | 138 | -3.99 | 18.92 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -65.97 | 2020 | 20230623 | 8.66 | 4440 | -50.56 | 20230104 | 2020 | 8.66 | 20230623 | 6450 | -65.97 | 20220726 | 2020 | 8.66 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 110905 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2195 | -270 | 5 | -10.95 | 2307255 | 1092 | 6825.00 | 2110 | 2350 | 2105 | 2830 | 2100 | 2465 | 2112.87 | 0.00 | 0 | 0 | 2771 | 2617 | 2341 | 2187 | 1911 | 2695 | 2265 | 32 | 365 | 500 | 1520 | 5 | 1 | 6304038 | 138 | -3.99 | 18.92 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -65.97 | 2020 | 20230623 | 8.66 | 4440 | -50.56 | 20230104 | 2020 | 8.66 | 20230623 | 6450 | -65.97 | 20220726 | 2020 | 8.66 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 100839 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2245 | -220 | 5 | -8.92 | 2280940 | 1080 | 6750.00 | 2110 | 2350 | 2105 | 2830 | 2100 | 2465 | 2111.98 | 0.00 | 0 | 0 | 2771 | 2617 | 2341 | 2187 | 1911 | 2695 | 2265 | 32 | 365 | 500 | 1520 | 5 | 1 | 6304038 | 142 | -4.08 | 19.35 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -65.19 | 2020 | 20230623 | 11.14 | 4440 | -49.44 | 20230104 | 2020 | 11.14 | 20230623 | 6450 | -65.19 | 20220726 | 2020 | 11.14 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20230627 | 090844 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2350 | -115 | 5 | -4.67 | 2168690 | 1030 | 6437.50 | 2110 | 2350 | 2105 | 2830 | 2100 | 2465 | 2105.52 | 0.00 | 0 | 0 | 2771 | 2617 | 2341 | 2187 | 1911 | 2695 | 2265 | 32 | 365 | 500 | 1520 | 5 | 1 | 6304038 | 148 | -4.27 | 20.26 | 12 | 0.02 | -550.00 | 116.00 | 6450 | 20220726 | -63.57 | 2020 | 20230623 | 16.34 | 4440 | -47.07 | 20230104 | 2020 | 16.34 | 20230623 | 6450 | -63.57 | 20220726 | 2020 | 16.34 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 160843 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2465 | 265 | 2 | 12.05 | 38305 | 16 | 0.66 | 2065 | 2495 | 2065 | 2530 | 1870 | 2200 | 2394.06 | 0.00 | 0 | 0 | 2446 | 2322 | 2171 | 2047 | 1896 | 2385 | 2110 | 32 | 330 | 500 | 1360 | 5 | 1 | 6304038 | 155 | -4.48 | 21.25 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.78 | 2020 | 20230623 | 22.03 | 4440 | -44.48 | 20230104 | 2020 | 22.03 | 20230623 | 6450 | -61.78 | 20220726 | 2020 | 22.03 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 150848 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2480 | 280 | 2 | 12.73 | 13655 | 6 | 0.25 | 2065 | 2495 | 2065 | 2530 | 1870 | 2200 | 2275.83 | 0.00 | 0 | 0 | 2446 | 2322 | 2171 | 2047 | 1896 | 2385 | 2110 | 32 | 330 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.51 | 21.38 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.55 | 2020 | 20230623 | 22.77 | 4440 | -44.14 | 20230104 | 2020 | 22.77 | 20230623 | 6450 | -61.55 | 20220726 | 2020 | 22.77 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 140847 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2480 | 280 | 2 | 12.73 | 13655 | 6 | 0.25 | 2065 | 2495 | 2065 | 2530 | 1870 | 2200 | 2275.83 | 0.00 | 0 | 0 | 2446 | 2322 | 2171 | 2047 | 1896 | 2385 | 2110 | 32 | 330 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.51 | 21.38 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.55 | 2020 | 20230623 | 22.77 | 4440 | -44.14 | 20230104 | 2020 | 22.77 | 20230623 | 6450 | -61.55 | 20220726 | 2020 | 22.77 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 130841 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2480 | 280 | 2 | 12.73 | 13655 | 6 | 0.25 | 2065 | 2495 | 2065 | 2530 | 1870 | 2200 | 2275.83 | 0.00 | 0 | 0 | 2446 | 2322 | 2171 | 2047 | 1896 | 2385 | 2110 | 32 | 330 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.51 | 21.38 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.55 | 2020 | 20230623 | 22.77 | 4440 | -44.14 | 20230104 | 2020 | 22.77 | 20230623 | 6450 | -61.55 | 20220726 | 2020 | 22.77 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 120842 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2480 | 280 | 2 | 12.73 | 13655 | 6 | 0.25 | 2065 | 2495 | 2065 | 2530 | 1870 | 2200 | 2275.83 | 0.00 | 0 | 0 | 2446 | 2322 | 2171 | 2047 | 1896 | 2385 | 2110 | 32 | 330 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.51 | 21.38 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.55 | 2020 | 20230623 | 22.77 | 4440 | -44.14 | 20230104 | 2020 | 22.77 | 20230623 | 6450 | -61.55 | 20220726 | 2020 | 22.77 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 110841 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2480 | 280 | 2 | 12.73 | 13655 | 6 | 0.25 | 2065 | 2495 | 2065 | 2530 | 1870 | 2200 | 2275.83 | 0.00 | 0 | 0 | 2446 | 2322 | 2171 | 2047 | 1896 | 2385 | 2110 | 32 | 330 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.51 | 21.38 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.55 | 2020 | 20230623 | 22.77 | 4440 | -44.14 | 20230104 | 2020 | 22.77 | 20230623 | 6450 | -61.55 | 20220726 | 2020 | 22.77 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20230626 | 100842 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2480 | 280 | 2 | 12.73 | 13655 | 6 | 0.25 | 2065 | 2495 | 2065 | 2530 | 1870 | 2200 | 2275.83 | 0.00 | 0 | 0 | 2446 | 2322 | 2171 | 2047 | 1896 | 2385 | 2110 | 32 | 330 | 500 | 1360 | 5 | 1 | 6304038 | 156 | -4.51 | 21.38 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.55 | 2020 | 20230623 | 22.77 | 4440 | -44.14 | 20230104 | 2020 | 22.77 | 20230623 | 6450 | -61.55 | 20220726 | 2020 | 22.77 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20230626 | 090845 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2495 | 295 | 2 | 13.41 | 4560 | 2 | 0.08 | 2065 | 2495 | 2065 | 2530 | 1870 | 2200 | 2280.00 | 0.00 | 0 | 0 | 2446 | 2322 | 2171 | 2047 | 1896 | 2385 | 2110 | 32 | 330 | 500 | 1360 | 5 | 1 | 6304038 | 157 | -4.54 | 21.51 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.32 | 2020 | 20230623 | 23.51 | 4440 | -43.81 | 20230104 | 2020 | 23.51 | 20230623 | 6450 | -61.32 | 20220726 | 2020 | 23.51 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20230623 | 180431 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 2200 | -100 | 5 | -4.35 | 5256400 | 2439 | 397.23 | 2165 | 2295 | 2020 | 2645 | 1955 | 2300 | 2155.15 | 0.00 | 0 | 0 | 2853 | 2576 | 2388 | 2111 | 1923 | 2715 | 2250 | 32 | 345 | 500 | 1420 | 5 | 1 | 6304038 | 139 | -4.00 | 18.97 | 12 | 0.04 | -550.00 | 116.00 | 6450 | 20220726 | -65.89 | 2020 | 20230623 | 8.91 | 4440 | -50.45 | 20230104 | 2020 | 8.91 | 20230623 | 6450 | -65.89 | 20220726 | 2020 | 8.91 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | ||
| 43 | 20230623 | 140709 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 2195 | -105 | 5 | -4.57 | 5137755 | 2385 | 388.44 | 2165 | 2295 | 2020 | 2645 | 1955 | 2300 | 2154.19 | 0.00 | 0 | 0 | 2853 | 2576 | 2388 | 2111 | 1923 | 2715 | 2250 | 32 | 345 | 500 | 1420 | 5 | 1 | 6304038 | 138 | -3.99 | 18.92 | 12 | 0.04 | -550.00 | 116.00 | 6450 | 20220726 | -65.97 | 2020 | 20230623 | 8.66 | 4440 | -50.56 | 20230104 | 2020 | 8.66 | 20230623 | 6450 | -65.97 | 20220726 | 2020 | 8.66 | 20230623 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | ||
| 44 | 20230622 | 160332 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2300 | -50 | 5 | -2.13 | 1352010 | 614 | 4093.33 | 2205 | 2665 | 2200 | 2700 | 2000 | 2350 | 2201.97 | 0.00 | 0 | 0 | 2483 | 2416 | 2283 | 2216 | 2083 | 2450 | 2250 | 32 | 350 | 500 | 1450 | 5 | 1 | 6304038 | 145 | -4.18 | 19.83 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -64.34 | 2050 | 20230328 | 12.20 | 4440 | -48.20 | 20230104 | 2050 | 12.20 | 20230328 | 6450 | -64.34 | 20220726 | 2050 | 12.20 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 150312 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2300 | -50 | 5 | -2.13 | 1352010 | 614 | 4093.33 | 2205 | 2665 | 2200 | 2700 | 2000 | 2350 | 2201.97 | 0.00 | 0 | 0 | 2483 | 2416 | 2283 | 2216 | 2083 | 2450 | 2250 | 32 | 350 | 500 | 1450 | 5 | 1 | 6304038 | 145 | -4.18 | 19.83 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -64.34 | 2050 | 20230328 | 12.20 | 4440 | -48.20 | 20230104 | 2050 | 12.20 | 20230328 | 6450 | -64.34 | 20220726 | 2050 | 12.20 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 140328 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2300 | -50 | 5 | -2.13 | 1352010 | 614 | 4093.33 | 2205 | 2665 | 2200 | 2700 | 2000 | 2350 | 2201.97 | 0.00 | 0 | 0 | 2483 | 2416 | 2283 | 2216 | 2083 | 2450 | 2250 | 32 | 350 | 500 | 1450 | 5 | 1 | 6304038 | 145 | -4.18 | 19.83 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -64.34 | 2050 | 20230328 | 12.20 | 4440 | -48.20 | 20230104 | 2050 | 12.20 | 20230328 | 6450 | -64.34 | 20220726 | 2050 | 12.20 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 130854 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2300 | -50 | 5 | -2.13 | 1352010 | 614 | 4093.33 | 2205 | 2665 | 2200 | 2700 | 2000 | 2350 | 2201.97 | 0.00 | 0 | 0 | 2483 | 2416 | 2283 | 2216 | 2083 | 2450 | 2250 | 32 | 350 | 500 | 1450 | 5 | 1 | 6304038 | 145 | -4.18 | 19.83 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -64.34 | 2050 | 20230328 | 12.20 | 4440 | -48.20 | 20230104 | 2050 | 12.20 | 20230328 | 6450 | -64.34 | 20220726 | 2050 | 12.20 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 120204 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2445 | 95 | 2 | 4.04 | 667410 | 303 | 2020.00 | 2205 | 2665 | 2200 | 2700 | 2000 | 2350 | 2202.67 | 0.00 | 0 | 0 | 2483 | 2416 | 2283 | 2216 | 2083 | 2450 | 2250 | 32 | 350 | 500 | 1450 | 5 | 1 | 6304038 | 154 | -4.45 | 21.08 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.09 | 2050 | 20230328 | 19.27 | 4440 | -44.93 | 20230104 | 2050 | 19.27 | 20230328 | 6450 | -62.09 | 20220726 | 2050 | 19.27 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 110656 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2445 | 95 | 2 | 4.04 | 667410 | 303 | 2020.00 | 2205 | 2665 | 2200 | 2700 | 2000 | 2350 | 2202.67 | 0.00 | 0 | 0 | 2483 | 2416 | 2283 | 2216 | 2083 | 2450 | 2250 | 32 | 350 | 500 | 1450 | 5 | 1 | 6304038 | 154 | -4.45 | 21.08 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.09 | 2050 | 20230328 | 19.27 | 4440 | -44.93 | 20230104 | 2050 | 19.27 | 20230328 | 6450 | -62.09 | 20220726 | 2050 | 19.27 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20230622 | 100808 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2665 | 315 | 2 | 13.40 | 662765 | 301 | 2006.67 | 2205 | 2665 | 2200 | 2700 | 2000 | 2350 | 2201.88 | 0.00 | 0 | 0 | 2483 | 2416 | 2283 | 2216 | 2083 | 2450 | 2250 | 32 | 350 | 500 | 1450 | 5 | 1 | 6304038 | 168 | -4.85 | 22.97 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -58.68 | 2050 | 20230328 | 30.00 | 4440 | -39.98 | 20230104 | 2050 | 30.00 | 20230328 | 6450 | -58.68 | 20220726 | 2050 | 30.00 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20230622 | 090826 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2665 | 315 | 2 | 13.40 | 662765 | 301 | 2006.67 | 2205 | 2665 | 2200 | 2700 | 2000 | 2350 | 2201.88 | 0.00 | 0 | 0 | 2483 | 2416 | 2283 | 2216 | 2083 | 2450 | 2250 | 32 | 350 | 500 | 1450 | 5 | 1 | 6304038 | 168 | -4.85 | 22.97 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -58.68 | 2050 | 20230328 | 30.00 | 4440 | -39.98 | 20230104 | 2050 | 30.00 | 20230328 | 6450 | -58.68 | 20220726 | 2050 | 30.00 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 160302 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2350 | -5 | 5 | -0.21 | 35050 | 15 | 3.60 | 2150 | 2350 | 2150 | 2705 | 2005 | 2355 | 2336.67 | 0.00 | 0 | 0 | 2901 | 2627 | 2366 | 2092 | 1831 | 2497 | 1962 | 32 | 350 | 500 | 1460 | 5 | 1 | 6304038 | 148 | -4.27 | 20.26 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.57 | 2050 | 20230328 | 14.63 | 4440 | -47.07 | 20230104 | 2050 | 14.63 | 20230328 | 6450 | -63.57 | 20220726 | 2050 | 14.63 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 150848 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2350 | -5 | 5 | -0.21 | 6850 | 3 | 0.72 | 2150 | 2350 | 2150 | 2705 | 2005 | 2355 | 2283.33 | 0.00 | 0 | 0 | 2901 | 2627 | 2366 | 2092 | 1831 | 2497 | 1962 | 32 | 350 | 500 | 1460 | 5 | 1 | 6304038 | 148 | -4.27 | 20.26 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.57 | 2050 | 20230328 | 14.63 | 4440 | -47.07 | 20230104 | 2050 | 14.63 | 20230328 | 6450 | -63.57 | 20220726 | 2050 | 14.63 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 140306 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2350 | -5 | 5 | -0.21 | 4500 | 2 | 0.48 | 2150 | 2350 | 2150 | 2705 | 2005 | 2355 | 2250.00 | 0.00 | 0 | 0 | 2901 | 2627 | 2366 | 2092 | 1831 | 2497 | 1962 | 32 | 350 | 500 | 1460 | 5 | 1 | 6304038 | 148 | -4.27 | 20.26 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.57 | 2050 | 20230328 | 14.63 | 4440 | -47.07 | 20230104 | 2050 | 14.63 | 20230328 | 6450 | -63.57 | 20220726 | 2050 | 14.63 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 130532 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2350 | -5 | 5 | -0.21 | 4500 | 2 | 0.48 | 2150 | 2350 | 2150 | 2705 | 2005 | 2355 | 2250.00 | 0.00 | 0 | 0 | 2901 | 2627 | 2366 | 2092 | 1831 | 2497 | 1962 | 32 | 350 | 500 | 1460 | 5 | 1 | 6304038 | 148 | -4.27 | 20.26 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.57 | 2050 | 20230328 | 14.63 | 4440 | -47.07 | 20230104 | 2050 | 14.63 | 20230328 | 6450 | -63.57 | 20220726 | 2050 | 14.63 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 120623 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2350 | -5 | 5 | -0.21 | 4500 | 2 | 0.48 | 2150 | 2350 | 2150 | 2705 | 2005 | 2355 | 2250.00 | 0.00 | 0 | 0 | 2901 | 2627 | 2366 | 2092 | 1831 | 2497 | 1962 | 32 | 350 | 500 | 1460 | 5 | 1 | 6304038 | 148 | -4.27 | 20.26 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.57 | 2050 | 20230328 | 14.63 | 4440 | -47.07 | 20230104 | 2050 | 14.63 | 20230328 | 6450 | -63.57 | 20220726 | 2050 | 14.63 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 110432 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2350 | -5 | 5 | -0.21 | 4500 | 2 | 0.48 | 2150 | 2350 | 2150 | 2705 | 2005 | 2355 | 2250.00 | 0.00 | 0 | 0 | 2901 | 2627 | 2366 | 2092 | 1831 | 2497 | 1962 | 32 | 350 | 500 | 1460 | 5 | 1 | 6304038 | 148 | -4.27 | 20.26 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.57 | 2050 | 20230328 | 14.63 | 4440 | -47.07 | 20230104 | 2050 | 14.63 | 20230328 | 6450 | -63.57 | 20220726 | 2050 | 14.63 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20230621 | 100911 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2350 | -5 | 5 | -0.21 | 4500 | 2 | 0.48 | 2150 | 2350 | 2150 | 2705 | 2005 | 2355 | 2250.00 | 0.00 | 0 | 0 | 2901 | 2627 | 2366 | 2092 | 1831 | 2497 | 1962 | 32 | 350 | 500 | 1460 | 5 | 1 | 6304038 | 148 | -4.27 | 20.26 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.57 | 2050 | 20230328 | 14.63 | 4440 | -47.07 | 20230104 | 2050 | 14.63 | 20230328 | 6450 | -63.57 | 20220726 | 2050 | 14.63 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20230621 | 090400 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2355 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2705 | 2005 | 2355 | 0.00 | 0.00 | 0 | 0 | 2901 | 2627 | 2366 | 2092 | 1831 | 2497 | 1962 | 32 | 350 | 500 | 1460 | 5 | 1 | 6304038 | 148 | -4.28 | 20.30 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.49 | 2050 | 20230328 | 14.88 | 4440 | -46.96 | 20230104 | 2050 | 14.88 | 20230328 | 6450 | -63.49 | 20220726 | 2050 | 14.88 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20230620 | 160937 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2355 | 35 | 2 | 1.51 | 982160 | 417 | 91.25 | 2640 | 2640 | 2105 | 2665 | 1975 | 2320 | 2355.30 | 0.00 | 0 | 0 | 2706 | 2512 | 2286 | 2092 | 1866 | 2400 | 1980 | 32 | 345 | 500 | 1430 | 5 | 1 | 6304038 | 148 | -4.28 | 20.30 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -63.49 | 2050 | 20230328 | 14.88 | 4440 | -46.96 | 20230104 | 2050 | 14.88 | 20230328 | 6450 | -63.49 | 20220726 | 2050 | 14.88 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20230620 | 150706 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2355 | 35 | 2 | 1.51 | 275660 | 117 | 25.60 | 2640 | 2640 | 2105 | 2665 | 1975 | 2320 | 2356.07 | 0.00 | 0 | 0 | 2706 | 2512 | 2286 | 2092 | 1866 | 2400 | 1980 | 32 | 345 | 500 | 1430 | 5 | 1 | 6304038 | 148 | -4.28 | 20.30 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.49 | 2050 | 20230328 | 14.88 | 4440 | -46.96 | 20230104 | 2050 | 14.88 | 20230328 | 6450 | -63.49 | 20220726 | 2050 | 14.88 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 140314 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2355 | 35 | 2 | 1.51 | 275660 | 117 | 25.60 | 2640 | 2640 | 2105 | 2665 | 1975 | 2320 | 2356.07 | 0.00 | 0 | 0 | 2706 | 2512 | 2286 | 2092 | 1866 | 2400 | 1980 | 32 | 345 | 500 | 1430 | 5 | 1 | 6304038 | 148 | -4.28 | 20.30 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.49 | 2050 | 20230328 | 14.88 | 4440 | -46.96 | 20230104 | 2050 | 14.88 | 20230328 | 6450 | -63.49 | 20220726 | 2050 | 14.88 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 130246 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2355 | 35 | 2 | 1.51 | 275660 | 117 | 25.60 | 2640 | 2640 | 2105 | 2665 | 1975 | 2320 | 2356.07 | 0.00 | 0 | 0 | 2706 | 2512 | 2286 | 2092 | 1866 | 2400 | 1980 | 32 | 345 | 500 | 1430 | 5 | 1 | 6304038 | 148 | -4.28 | 20.30 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.49 | 2050 | 20230328 | 14.88 | 4440 | -46.96 | 20230104 | 2050 | 14.88 | 20230328 | 6450 | -63.49 | 20220726 | 2050 | 14.88 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 120327 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2375 | 55 | 2 | 2.37 | 35680 | 15 | 3.28 | 2640 | 2640 | 2105 | 2665 | 1975 | 2320 | 2378.67 | 0.00 | 0 | 0 | 2706 | 2512 | 2286 | 2092 | 1866 | 2400 | 1980 | 32 | 345 | 500 | 1430 | 5 | 1 | 6304038 | 150 | -4.32 | 20.47 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -63.18 | 2050 | 20230328 | 15.85 | 4440 | -46.51 | 20230104 | 2050 | 15.85 | 20230328 | 6450 | -63.18 | 20220726 | 2050 | 15.85 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 110741 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2425 | 105 | 2 | 4.53 | 9810 | 4 | 0.88 | 2640 | 2640 | 2105 | 2665 | 1975 | 2320 | 2452.50 | 0.00 | 0 | 0 | 2706 | 2512 | 2286 | 2092 | 1866 | 2400 | 1980 | 32 | 345 | 500 | 1430 | 5 | 1 | 6304038 | 153 | -4.41 | 20.91 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.40 | 2050 | 20230328 | 18.29 | 4440 | -45.38 | 20230104 | 2050 | 18.29 | 20230328 | 6450 | -62.40 | 20220726 | 2050 | 18.29 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20230620 | 101031 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2425 | 105 | 2 | 4.53 | 9810 | 4 | 0.88 | 2640 | 2640 | 2105 | 2665 | 1975 | 2320 | 2452.50 | 0.00 | 0 | 0 | 2706 | 2512 | 2286 | 2092 | 1866 | 2400 | 1980 | 32 | 345 | 500 | 1430 | 5 | 1 | 6304038 | 153 | -4.41 | 20.91 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.40 | 2050 | 20230328 | 18.29 | 4440 | -45.38 | 20230104 | 2050 | 18.29 | 20230328 | 6450 | -62.40 | 20220726 | 2050 | 18.29 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230620 | 090730 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2640 | 320 | 2 | 13.79 | 5280 | 2 | 0.44 | 2640 | 2640 | 2640 | 2665 | 1975 | 2320 | 2640.00 | 0.00 | 0 | 0 | 2706 | 2512 | 2286 | 2092 | 1866 | 2400 | 1980 | 32 | 345 | 500 | 1430 | 5 | 1 | 6304038 | 166 | -4.80 | 22.76 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -59.07 | 2050 | 20230328 | 28.78 | 4440 | -40.54 | 20230104 | 2050 | 28.78 | 20230328 | 6450 | -59.07 | 20220726 | 2050 | 28.78 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 160116 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2320 | -80 | 5 | -3.33 | 992900 | 457 | 16.86 | 2480 | 2480 | 2060 | 2760 | 2040 | 2400 | 2172.65 | 0.00 | 0 | 0 | 3133 | 2766 | 2518 | 2151 | 1903 | 2642 | 2027 | 32 | 360 | 500 | 1480 | 5 | 1 | 6304038 | 146 | -4.22 | 20.00 | 12 | 0.01 | -550.00 | 116.00 | 6450 | 20220726 | -64.03 | 2050 | 20230328 | 13.17 | 4440 | -47.75 | 20230104 | 2050 | 13.17 | 20230328 | 6450 | -64.03 | 20220726 | 2050 | 13.17 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 150557 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2315 | -85 | 5 | -3.54 | 661140 | 314 | 11.59 | 2480 | 2480 | 2060 | 2760 | 2040 | 2400 | 2105.54 | 0.00 | 0 | 0 | 3133 | 2766 | 2518 | 2151 | 1903 | 2642 | 2027 | 32 | 360 | 500 | 1480 | 5 | 1 | 6304038 | 146 | -4.21 | 19.96 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -64.11 | 2050 | 20230328 | 12.93 | 4440 | -47.86 | 20230104 | 2050 | 12.93 | 20230328 | 6450 | -64.11 | 20220726 | 2050 | 12.93 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 140350 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2315 | -85 | 5 | -3.54 | 661140 | 314 | 11.59 | 2480 | 2480 | 2060 | 2760 | 2040 | 2400 | 2105.54 | 0.00 | 0 | 0 | 3133 | 2766 | 2518 | 2151 | 1903 | 2642 | 2027 | 32 | 360 | 500 | 1480 | 5 | 1 | 6304038 | 146 | -4.21 | 19.96 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -64.11 | 2050 | 20230328 | 12.93 | 4440 | -47.86 | 20230104 | 2050 | 12.93 | 20230328 | 6450 | -64.11 | 20220726 | 2050 | 12.93 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 130512 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2315 | -85 | 5 | -3.54 | 661140 | 314 | 11.59 | 2480 | 2480 | 2060 | 2760 | 2040 | 2400 | 2105.54 | 0.00 | 0 | 0 | 3133 | 2766 | 2518 | 2151 | 1903 | 2642 | 2027 | 32 | 360 | 500 | 1480 | 5 | 1 | 6304038 | 146 | -4.21 | 19.96 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -64.11 | 2050 | 20230328 | 12.93 | 4440 | -47.86 | 20230104 | 2050 | 12.93 | 20230328 | 6450 | -64.11 | 20220726 | 2050 | 12.93 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 121034 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2405 | 5 | 2 | 0.21 | 637990 | 304 | 11.22 | 2480 | 2480 | 2060 | 2760 | 2040 | 2400 | 2098.65 | 0.00 | 0 | 0 | 3133 | 2766 | 2518 | 2151 | 1903 | 2642 | 2027 | 32 | 360 | 500 | 1480 | 5 | 1 | 6304038 | 152 | -4.37 | 20.73 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.71 | 2050 | 20230328 | 17.32 | 4440 | -45.83 | 20230104 | 2050 | 17.32 | 20230328 | 6450 | -62.71 | 20220726 | 2050 | 17.32 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 110133 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2435 | 35 | 2 | 1.46 | 7050 | 3 | 0.11 | 2480 | 2480 | 2135 | 2760 | 2040 | 2400 | 2350.00 | 0.00 | 0 | 0 | 3133 | 2766 | 2518 | 2151 | 1903 | 2642 | 2027 | 32 | 360 | 500 | 1480 | 5 | 1 | 6304038 | 154 | -4.43 | 20.99 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.25 | 2050 | 20230328 | 18.78 | 4440 | -45.16 | 20230104 | 2050 | 18.78 | 20230328 | 6450 | -62.25 | 20220726 | 2050 | 18.78 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20230619 | 100640 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2480 | 80 | 2 | 3.33 | 2480 | 1 | 0.04 | 2480 | 2480 | 2480 | 2760 | 2040 | 2400 | 2480.00 | 0.00 | 0 | 0 | 3133 | 2766 | 2518 | 2151 | 1903 | 2642 | 2027 | 32 | 360 | 500 | 1480 | 5 | 1 | 6304038 | 156 | -4.51 | 21.38 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -61.55 | 2050 | 20230328 | 20.98 | 4440 | -44.14 | 20230104 | 2050 | 20.98 | 20230328 | 6450 | -61.55 | 20220726 | 2050 | 20.98 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20230619 | 090319 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2760 | 2040 | 2400 | 0.00 | 0.00 | 0 | 0 | 3133 | 2766 | 2518 | 2151 | 1903 | 2642 | 2027 | 32 | 360 | 500 | 1480 | 5 | 1 | 6304038 | 151 | -4.36 | 20.69 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -62.79 | 2050 | 20230328 | 17.07 | 4440 | -45.95 | 20230104 | 2050 | 17.07 | 20230328 | 6450 | -62.79 | 20220726 | 2050 | 17.07 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20230616 | 160827 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | -270 | 5 | -10.11 | 6154060 | 2710 | 27100.00 | 2885 | 2885 | 2270 | 3070 | 2270 | 2670 | 2270.87 | 0.00 | 0 | 0 | 3236 | 2952 | 2576 | 2292 | 1916 | 2765 | 2105 | 32 | 400 | 500 | 1650 | 5 | 1 | 6304038 | 151 | -4.36 | 20.69 | 12 | 0.04 | -550.00 | 116.00 | 6450 | 20220726 | -62.79 | 2050 | 20230328 | 17.07 | 4440 | -45.95 | 20230104 | 2050 | 17.07 | 20230328 | 6450 | -62.79 | 20220726 | 2050 | 17.07 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20230616 | 150313 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2485 | -185 | 5 | -6.93 | 6151660 | 2709 | 27090.00 | 2885 | 2885 | 2270 | 3070 | 2270 | 2670 | 2270.82 | 0.00 | 0 | 0 | 3236 | 2952 | 2576 | 2292 | 1916 | 2765 | 2105 | 32 | 400 | 500 | 1650 | 5 | 1 | 6304038 | 157 | -4.52 | 21.42 | 12 | 0.04 | -550.00 | 116.00 | 6450 | 20220726 | -61.47 | 2050 | 20230328 | 21.22 | 4440 | -44.03 | 20230104 | 2050 | 21.22 | 20230328 | 6450 | -61.47 | 20220726 | 2050 | 21.22 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20230616 | 140213 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2485 | -185 | 5 | -6.93 | 6151660 | 2709 | 27090.00 | 2885 | 2885 | 2270 | 3070 | 2270 | 2670 | 2270.82 | 0.00 | 0 | 0 | 3236 | 2952 | 2576 | 2292 | 1916 | 2765 | 2105 | 32 | 400 | 500 | 1650 | 5 | 1 | 6304038 | 157 | -4.52 | 21.42 | 12 | 0.04 | -550.00 | 116.00 | 6450 | 20220726 | -61.47 | 2050 | 20230328 | 21.22 | 4440 | -44.03 | 20230104 | 2050 | 21.22 | 20230328 | 6450 | -61.47 | 20220726 | 2050 | 21.22 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20230616 | 130628 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2270 | -400 | 4 | -14.98 | 5556705 | 2447 | 24470.00 | 2885 | 2885 | 2270 | 3070 | 2270 | 2670 | 2270.82 | 0.00 | 0 | 0 | 3236 | 2952 | 2576 | 2292 | 1916 | 2765 | 2105 | 32 | 400 | 500 | 1650 | 5 | 1 | 6304038 | 143 | -4.13 | 19.57 | 12 | 0.04 | -550.00 | 116.00 | 6450 | 20220726 | -64.81 | 2050 | 20230328 | 10.73 | 4440 | -48.87 | 20230104 | 2050 | 10.73 | 20230328 | 6450 | -64.81 | 20220726 | 2050 | 10.73 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 120325 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2590 | -80 | 5 | -3.00 | 5329545 | 2347 | 23470.00 | 2885 | 2885 | 2270 | 3070 | 2270 | 2670 | 2270.79 | 0.00 | 0 | 0 | 3236 | 2952 | 2576 | 2292 | 1916 | 2765 | 2105 | 32 | 400 | 500 | 1650 | 5 | 1 | 6304038 | 163 | -4.71 | 22.33 | 12 | 0.04 | -550.00 | 116.00 | 6450 | 20220726 | -59.84 | 2050 | 20230328 | 26.34 | 4440 | -41.67 | 20230104 | 2050 | 26.34 | 20230328 | 6450 | -59.84 | 20220726 | 2050 | 26.34 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 110440 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2590 | -80 | 5 | -3.00 | 5329545 | 2347 | 23470.00 | 2885 | 2885 | 2270 | 3070 | 2270 | 2670 | 2270.79 | 0.00 | 0 | 0 | 3236 | 2952 | 2576 | 2292 | 1916 | 2765 | 2105 | 32 | 400 | 500 | 1650 | 5 | 1 | 6304038 | 163 | -4.71 | 22.33 | 12 | 0.04 | -550.00 | 116.00 | 6450 | 20220726 | -59.84 | 2050 | 20230328 | 26.34 | 4440 | -41.67 | 20230104 | 2050 | 26.34 | 20230328 | 6450 | -59.84 | 20220726 | 2050 | 26.34 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20230616 | 100946 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2270 | -400 | 4 | -14.98 | 5320145 | 2343 | 23430.00 | 2885 | 2885 | 2270 | 3070 | 2270 | 2670 | 2270.66 | 0.00 | 0 | 0 | 3236 | 2952 | 2576 | 2292 | 1916 | 2765 | 2105 | 32 | 400 | 500 | 1650 | 5 | 1 | 6304038 | 143 | -4.13 | 19.57 | 12 | 0.04 | -550.00 | 116.00 | 6450 | 20220726 | -64.81 | 2050 | 20230328 | 10.73 | 4440 | -48.87 | 20230104 | 2050 | 10.73 | 20230328 | 6450 | -64.81 | 20220726 | 2050 | 10.73 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20230616 | 090530 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2885 | 215 | 2 | 8.05 | 2885 | 1 | 10.00 | 2885 | 2885 | 2885 | 3070 | 2270 | 2670 | 2885.00 | 0.00 | 0 | 0 | 3236 | 2952 | 2576 | 2292 | 1916 | 2765 | 2105 | 32 | 400 | 500 | 1650 | 5 | 1 | 6304038 | 182 | -5.25 | 24.87 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -55.27 | 2050 | 20230328 | 40.73 | 4440 | -35.02 | 20230104 | 2050 | 40.73 | 20230328 | 6450 | -55.27 | 20220726 | 2050 | 40.73 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 150104 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2785 | 270 | 2 | 10.74 | 10625 | 4 | 1.32 | 2860 | 2860 | 2200 | 2890 | 2140 | 2515 | 2656.25 | 0.00 | 0 | 0 | 2841 | 2677 | 2421 | 2257 | 2001 | 2550 | 2130 | 32 | 375 | 500 | 1550 | 5 | 1 | 6304038 | 176 | -5.06 | 24.01 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -56.82 | 2050 | 20230328 | 35.85 | 4440 | -37.27 | 20230104 | 2050 | 35.85 | 20230328 | 6450 | -56.82 | 20220726 | 2050 | 35.85 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20230615 | 140152 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2785 | 270 | 2 | 10.74 | 10625 | 4 | 1.32 | 2860 | 2860 | 2200 | 2890 | 2140 | 2515 | 2656.25 | 0.00 | 0 | 0 | 2841 | 2677 | 2421 | 2257 | 2001 | 2550 | 2130 | 32 | 375 | 500 | 1550 | 5 | 1 | 6304038 | 176 | -5.06 | 24.01 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -56.82 | 2050 | 20230328 | 35.85 | 4440 | -37.27 | 20230104 | 2050 | 35.85 | 20230328 | 6450 | -56.82 | 20220726 | 2050 | 35.85 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20230615 | 131121 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2785 | 270 | 2 | 10.74 | 10625 | 4 | 1.32 | 2860 | 2860 | 2200 | 2890 | 2140 | 2515 | 2656.25 | 0.00 | 0 | 0 | 2841 | 2677 | 2421 | 2257 | 2001 | 2550 | 2130 | 32 | 375 | 500 | 1550 | 5 | 1 | 6304038 | 176 | -5.06 | 24.01 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -56.82 | 2050 | 20230328 | 35.85 | 4440 | -37.27 | 20230104 | 2050 | 35.85 | 20230328 | 6450 | -56.82 | 20220726 | 2050 | 35.85 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20230615 | 120114 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2785 | 270 | 2 | 10.74 | 10625 | 4 | 1.32 | 2860 | 2860 | 2200 | 2890 | 2140 | 2515 | 2656.25 | 0.00 | 0 | 0 | 2841 | 2677 | 2421 | 2257 | 2001 | 2550 | 2130 | 32 | 375 | 500 | 1550 | 5 | 1 | 6304038 | 176 | -5.06 | 24.01 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -56.82 | 2050 | 20230328 | 35.85 | 4440 | -37.27 | 20230104 | 2050 | 35.85 | 20230328 | 6450 | -56.82 | 20220726 | 2050 | 35.85 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20230615 | 110316 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2860 | 345 | 2 | 13.72 | 2860 | 1 | 0.33 | 2860 | 2860 | 2860 | 2890 | 2140 | 2515 | 2860.00 | 0.00 | 0 | 0 | 2841 | 2677 | 2421 | 2257 | 2001 | 2550 | 2130 | 32 | 375 | 500 | 1550 | 5 | 1 | 6304038 | 180 | -5.20 | 24.66 | 12 | 0.00 | -550.00 | 116.00 | 6450 | 20220726 | -55.66 | 2050 | 20230328 | 39.51 | 4440 | -35.59 | 20230104 | 2050 | 39.51 | 20230328 | 6450 | -55.66 | 20220726 | 2050 | 39.51 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20230611 | 184528 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2135 | -340 | 5 | -13.74 | 105095 | 44 | 400.00 | 2490 | 2490 | 2135 | 2845 | 2105 | 2475 | 2388.52 | 0.00 | 0 | 0 | 2755 | 2615 | 2350 | 2210 | 1945 | 2482 | 2077 | 32 | 370 | 500 | 1530 | 5 | 1 | 6304038 | 135 | -3.88 | 18.41 | 12 | 0.00 | -550.00 | 116.00 | 6500 | 20220613 | -67.15 | 2050 | 20230328 | 4.15 | 4440 | -51.91 | 20230104 | 2050 | 4.15 | 20230328 | 6500 | -67.15 | 20220613 | 2050 | 4.15 | 20230328 | 0.00 | N | 212310 | 500 | 31 억 | 0 | N | N | 0 | N | 00 | N |