36 KiB
36 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 | 160922 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4900 | -30 | 5 | -0.61 | 102400 | 21 | 2100.00 | 4900 | 4900 | 4800 | 5660 | 4195 | 4930 | 4876.19 | 0.00 | 0 | 0 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -51.00 | 4300 | 20230323 | 13.95 | 7000 | -30.00 | 20230508 | 4300 | 13.95 | 20230323 | 10000 | -51.00 | 20220810 | 4300 | 13.95 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20230630 | 150923 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4900 | -30 | 5 | -0.61 | 102400 | 21 | 2100.00 | 4900 | 4900 | 4800 | 5660 | 4195 | 4930 | 4876.19 | 0.00 | 0 | 0 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -51.00 | 4300 | 20230323 | 13.95 | 7000 | -30.00 | 20230508 | 4300 | 13.95 | 20230323 | 10000 | -51.00 | 20220810 | 4300 | 13.95 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20230630 | 140922 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4900 | -30 | 5 | -0.61 | 102400 | 21 | 2100.00 | 4900 | 4900 | 4800 | 5660 | 4195 | 4930 | 4876.19 | 0.00 | 0 | 0 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -51.00 | 4300 | 20230323 | 13.95 | 7000 | -30.00 | 20230508 | 4300 | 13.95 | 20230323 | 10000 | -51.00 | 20220810 | 4300 | 13.95 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20230630 | 130922 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4900 | -30 | 5 | -0.61 | 102400 | 21 | 2100.00 | 4900 | 4900 | 4800 | 5660 | 4195 | 4930 | 4876.19 | 0.00 | 0 | 0 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -51.00 | 4300 | 20230323 | 13.95 | 7000 | -30.00 | 20230508 | 4300 | 13.95 | 20230323 | 10000 | -51.00 | 20220810 | 4300 | 13.95 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20230630 | 120918 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4900 | -30 | 5 | -0.61 | 102400 | 21 | 2100.00 | 4900 | 4900 | 4800 | 5660 | 4195 | 4930 | 4876.19 | 0.00 | 0 | 0 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -51.00 | 4300 | 20230323 | 13.95 | 7000 | -30.00 | 20230508 | 4300 | 13.95 | 20230323 | 10000 | -51.00 | 20220810 | 4300 | 13.95 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20230630 | 110920 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4900 | -30 | 5 | -0.61 | 73500 | 15 | 1500.00 | 4900 | 4900 | 4900 | 5660 | 4195 | 4930 | 4900.00 | 0.00 | 0 | 0 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -51.00 | 4300 | 20230323 | 13.95 | 7000 | -30.00 | 20230508 | 4300 | 13.95 | 20230323 | 10000 | -51.00 | 20220810 | 4300 | 13.95 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20230630 | 100922 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4900 | -30 | 5 | -0.61 | 73500 | 15 | 1500.00 | 4900 | 4900 | 4900 | 5660 | 4195 | 4930 | 4900.00 | 0.00 | 0 | 0 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -51.00 | 4300 | 20230323 | 13.95 | 7000 | -30.00 | 20230508 | 4300 | 13.95 | 20230323 | 10000 | -51.00 | 20220810 | 4300 | 13.95 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20230630 | 090922 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4900 | -30 | 5 | -0.61 | 49000 | 10 | 1000.00 | 4900 | 4900 | 4900 | 5660 | 4195 | 4930 | 4900.00 | 0.00 | 0 | 0 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 4930 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 148 | -5.98 | -2.02 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -51.00 | 4300 | 20230323 | 13.95 | 7000 | -30.00 | 20230508 | 4300 | 13.95 | 20230323 | 10000 | -51.00 | 20220810 | 4300 | 13.95 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 160916 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | 0 | 3 | 0.00 | 4930 | 1 | 0.06 | 4930 | 4930 | 4930 | 5660 | 4195 | 4930 | 4930.00 | 0.00 | 0 | 0 | 5290 | 5110 | 5020 | 4840 | 4750 | 5065 | 4795 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 150917 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | 0 | 3 | 0.00 | 4930 | 1 | 0.06 | 4930 | 4930 | 4930 | 5660 | 4195 | 4930 | 4930.00 | 0.00 | 0 | 0 | 5290 | 5110 | 5020 | 4840 | 4750 | 5065 | 4795 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 140915 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | 0 | 3 | 0.00 | 4930 | 1 | 0.06 | 4930 | 4930 | 4930 | 5660 | 4195 | 4930 | 4930.00 | 0.00 | 0 | 0 | 5290 | 5110 | 5020 | 4840 | 4750 | 5065 | 4795 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 130914 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | 0 | 3 | 0.00 | 4930 | 1 | 0.06 | 4930 | 4930 | 4930 | 5660 | 4195 | 4930 | 4930.00 | 0.00 | 0 | 0 | 5290 | 5110 | 5020 | 4840 | 4750 | 5065 | 4795 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 120917 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | 0 | 3 | 0.00 | 4930 | 1 | 0.06 | 4930 | 4930 | 4930 | 5660 | 4195 | 4930 | 4930.00 | 0.00 | 0 | 0 | 5290 | 5110 | 5020 | 4840 | 4750 | 5065 | 4795 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 110919 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | 0 | 3 | 0.00 | 4930 | 1 | 0.06 | 4930 | 4930 | 4930 | 5660 | 4195 | 4930 | 4930.00 | 0.00 | 0 | 0 | 5290 | 5110 | 5020 | 4840 | 4750 | 5065 | 4795 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 100921 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5660 | 4195 | 4930 | 0.00 | 0.00 | 0 | 0 | 5290 | 5110 | 5020 | 4840 | 4750 | 5065 | 4795 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 090831 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5660 | 4195 | 4930 | 0.00 | 0.00 | 0 | 0 | 5290 | 5110 | 5020 | 4840 | 4750 | 5065 | 4795 | 15 | 732 | 500 | 3050 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 160904 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | -10 | 5 | -0.20 | 7772590 | 1574 | 783.08 | 5200 | 5200 | 4930 | 5680 | 4200 | 4940 | 4938.11 | 0.00 | 0 | 0 | 4953 | 4946 | 4943 | 4936 | 4933 | 4945 | 4935 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.05 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 150912 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | -10 | 5 | -0.20 | 7772590 | 1574 | 783.08 | 5200 | 5200 | 4930 | 5680 | 4200 | 4940 | 4938.11 | 0.00 | 0 | 0 | 4953 | 4946 | 4943 | 4936 | 4933 | 4945 | 4935 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.05 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 140911 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | -10 | 5 | -0.20 | 7772590 | 1574 | 783.08 | 5200 | 5200 | 4930 | 5680 | 4200 | 4940 | 4938.11 | 0.00 | 0 | 0 | 4953 | 4946 | 4943 | 4936 | 4933 | 4945 | 4935 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.05 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 130910 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | -10 | 5 | -0.20 | 7747940 | 1569 | 780.60 | 5200 | 5200 | 4930 | 5680 | 4200 | 4940 | 4938.14 | 0.00 | 0 | 0 | 4953 | 4946 | 4943 | 4936 | 4933 | 4945 | 4935 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.05 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 120922 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4930 | -10 | 5 | -0.20 | 7254940 | 1469 | 730.85 | 5200 | 5200 | 4930 | 5680 | 4200 | 4940 | 4938.69 | 0.00 | 0 | 0 | 4953 | 4946 | 4943 | 4936 | 4933 | 4945 | 4935 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.02 | -2.03 | 12 | 0.05 | -819.00 | -2430.00 | 10000 | 20220810 | -50.70 | 4300 | 20230323 | 14.65 | 7000 | -29.57 | 20230508 | 4300 | 14.65 | 20230323 | 10000 | -50.70 | 20220810 | 4300 | 14.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 110917 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4940 | 0 | 3 | 0.00 | 1240200 | 251 | 124.88 | 5200 | 5200 | 4940 | 5680 | 4200 | 4940 | 4941.04 | 0.00 | 0 | 0 | 4953 | 4946 | 4943 | 4936 | 4933 | 4945 | 4935 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.03 | -2.03 | 12 | 0.01 | -819.00 | -2430.00 | 10000 | 20220810 | -50.60 | 4300 | 20230323 | 14.88 | 7000 | -29.43 | 20230508 | 4300 | 14.88 | 20230323 | 10000 | -50.60 | 20220810 | 4300 | 14.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 100918 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4940 | 0 | 3 | 0.00 | 1240200 | 251 | 124.88 | 5200 | 5200 | 4940 | 5680 | 4200 | 4940 | 4941.04 | 0.00 | 0 | 0 | 4953 | 4946 | 4943 | 4936 | 4933 | 4945 | 4935 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.03 | -2.03 | 12 | 0.01 | -819.00 | -2430.00 | 10000 | 20220810 | -50.60 | 4300 | 20230323 | 14.88 | 7000 | -29.43 | 20230508 | 4300 | 14.88 | 20230323 | 10000 | -50.60 | 20220810 | 4300 | 14.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 090913 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5200 | 260 | 2 | 5.26 | 5200 | 1 | 0.50 | 5200 | 5200 | 5200 | 5680 | 4200 | 4940 | 5200.00 | 0.00 | 0 | 0 | 4953 | 4946 | 4943 | 4936 | 4933 | 4945 | 4935 | 15 | 740 | 500 | 3060 | 10 | 1 | 3014647 | 157 | -6.35 | -2.14 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220810 | -48.00 | 4300 | 20230323 | 20.93 | 7000 | -25.71 | 20230508 | 4300 | 20.93 | 20230323 | 10000 | -48.00 | 20220810 | 4300 | 20.93 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 160912 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4940 | -10 | 5 | -0.20 | 994350 | 201 | 242.17 | 4950 | 4950 | 4940 | 5690 | 4210 | 4950 | 4947.01 | 0.00 | 0 | 0 | 5283 | 5116 | 5033 | 4866 | 4783 | 5075 | 4825 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.03 | -2.03 | 12 | 0.01 | -819.00 | -2430.00 | 10000 | 20220624 | -50.60 | 4300 | 20230323 | 14.88 | 7000 | -29.43 | 20230508 | 4300 | 14.88 | 20230323 | 10000 | -50.60 | 20220810 | 4300 | 14.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20230627 | 150919 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4940 | -10 | 5 | -0.20 | 994350 | 201 | 242.17 | 4950 | 4950 | 4940 | 5690 | 4210 | 4950 | 4947.01 | 0.00 | 0 | 0 | 5283 | 5116 | 5033 | 4866 | 4783 | 5075 | 4825 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.03 | -2.03 | 12 | 0.01 | -819.00 | -2430.00 | 10000 | 20220624 | -50.60 | 4300 | 20230323 | 14.88 | 7000 | -29.43 | 20230508 | 4300 | 14.88 | 20230323 | 10000 | -50.60 | 20220810 | 4300 | 14.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20230627 | 140928 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4940 | -10 | 5 | -0.20 | 994350 | 201 | 242.17 | 4950 | 4950 | 4940 | 5690 | 4210 | 4950 | 4947.01 | 0.00 | 0 | 0 | 5283 | 5116 | 5033 | 4866 | 4783 | 5075 | 4825 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.03 | -2.03 | 12 | 0.01 | -819.00 | -2430.00 | 10000 | 20220624 | -50.60 | 4300 | 20230323 | 14.88 | 7000 | -29.43 | 20230508 | 4300 | 14.88 | 20230323 | 10000 | -50.60 | 20220810 | 4300 | 14.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 130926 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4940 | -10 | 5 | -0.20 | 994350 | 201 | 242.17 | 4950 | 4950 | 4940 | 5690 | 4210 | 4950 | 4947.01 | 0.00 | 0 | 0 | 5283 | 5116 | 5033 | 4866 | 4783 | 5075 | 4825 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.03 | -2.03 | 12 | 0.01 | -819.00 | -2430.00 | 10000 | 20220624 | -50.60 | 4300 | 20230323 | 14.88 | 7000 | -29.43 | 20230508 | 4300 | 14.88 | 20230323 | 10000 | -50.60 | 20220810 | 4300 | 14.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 120927 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4940 | -10 | 5 | -0.20 | 994350 | 201 | 242.17 | 4950 | 4950 | 4940 | 5690 | 4210 | 4950 | 4947.01 | 0.00 | 0 | 0 | 5283 | 5116 | 5033 | 4866 | 4783 | 5075 | 4825 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.03 | -2.03 | 12 | 0.01 | -819.00 | -2430.00 | 10000 | 20220624 | -50.60 | 4300 | 20230323 | 14.88 | 7000 | -29.43 | 20230508 | 4300 | 14.88 | 20230323 | 10000 | -50.60 | 20220810 | 4300 | 14.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 110935 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4940 | -10 | 5 | -0.20 | 895550 | 181 | 218.07 | 4950 | 4950 | 4940 | 5690 | 4210 | 4950 | 4947.79 | 0.00 | 0 | 0 | 5283 | 5116 | 5033 | 4866 | 4783 | 5075 | 4825 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.03 | -2.03 | 12 | 0.01 | -819.00 | -2430.00 | 10000 | 20220624 | -50.60 | 4300 | 20230323 | 14.88 | 7000 | -29.43 | 20230508 | 4300 | 14.88 | 20230323 | 10000 | -50.60 | 20220810 | 4300 | 14.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 100908 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4950 | 0 | 3 | 0.00 | 697950 | 141 | 169.88 | 4950 | 4950 | 4950 | 5690 | 4210 | 4950 | 4950.00 | 0.00 | 0 | 0 | 5283 | 5116 | 5033 | 4866 | 4783 | 5075 | 4825 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.04 | -2.04 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220624 | -50.50 | 4300 | 20230323 | 15.12 | 7000 | -29.29 | 20230508 | 4300 | 15.12 | 20230323 | 10000 | -50.50 | 20220810 | 4300 | 15.12 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20230627 | 090912 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4950 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5690 | 4210 | 4950 | 0.00 | 0.00 | 0 | 0 | 5283 | 5116 | 5033 | 4866 | 4783 | 5075 | 4825 | 15 | 740 | 500 | 3060 | 5 | 1 | 3014647 | 149 | -6.04 | -2.04 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220624 | -50.50 | 4300 | 20230323 | 15.12 | 7000 | -29.29 | 20230508 | 4300 | 15.12 | 20230323 | 10000 | -50.50 | 20220810 | 4300 | 15.12 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 160912 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4950 | -40 | 5 | -0.80 | 414690 | 83 | 12.28 | 5200 | 5200 | 4950 | 5730 | 4245 | 4990 | 4996.27 | 0.00 | 0 | 0 | 5166 | 5077 | 4991 | 4902 | 4816 | 5035 | 4860 | 15 | 742 | 500 | 3090 | 5 | 1 | 3014647 | 149 | -6.04 | -2.04 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220623 | -50.50 | 4300 | 20230323 | 15.12 | 7000 | -29.29 | 20230508 | 4300 | 15.12 | 20230323 | 10000 | -50.50 | 20220810 | 4300 | 15.12 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 150917 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4950 | -40 | 5 | -0.80 | 414690 | 83 | 12.28 | 5200 | 5200 | 4950 | 5730 | 4245 | 4990 | 4996.27 | 0.00 | 0 | 0 | 5166 | 5077 | 4991 | 4902 | 4816 | 5035 | 4860 | 15 | 742 | 500 | 3090 | 5 | 1 | 3014647 | 149 | -6.04 | -2.04 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220623 | -50.50 | 4300 | 20230323 | 15.12 | 7000 | -29.29 | 20230508 | 4300 | 15.12 | 20230323 | 10000 | -50.50 | 20220810 | 4300 | 15.12 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 140916 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4990 | 0 | 3 | 0.00 | 206790 | 41 | 6.07 | 5200 | 5200 | 4990 | 5730 | 4245 | 4990 | 5043.66 | 0.00 | 0 | 0 | 5166 | 5077 | 4991 | 4902 | 4816 | 5035 | 4860 | 15 | 742 | 500 | 3090 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220623 | -50.10 | 4300 | 20230323 | 16.05 | 7000 | -28.71 | 20230508 | 4300 | 16.05 | 20230323 | 10000 | -50.10 | 20220810 | 4300 | 16.05 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 130910 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4990 | 0 | 3 | 0.00 | 206790 | 41 | 6.07 | 5200 | 5200 | 4990 | 5730 | 4245 | 4990 | 5043.66 | 0.00 | 0 | 0 | 5166 | 5077 | 4991 | 4902 | 4816 | 5035 | 4860 | 15 | 742 | 500 | 3090 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220623 | -50.10 | 4300 | 20230323 | 16.05 | 7000 | -28.71 | 20230508 | 4300 | 16.05 | 20230323 | 10000 | -50.10 | 20220810 | 4300 | 16.05 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 120911 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4990 | 0 | 3 | 0.00 | 206790 | 41 | 6.07 | 5200 | 5200 | 4990 | 5730 | 4245 | 4990 | 5043.66 | 0.00 | 0 | 0 | 5166 | 5077 | 4991 | 4902 | 4816 | 5035 | 4860 | 15 | 742 | 500 | 3090 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220623 | -50.10 | 4300 | 20230323 | 16.05 | 7000 | -28.71 | 20230508 | 4300 | 16.05 | 20230323 | 10000 | -50.10 | 20220810 | 4300 | 16.05 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 110910 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4990 | 0 | 3 | 0.00 | 201800 | 40 | 5.92 | 5200 | 5200 | 4990 | 5730 | 4245 | 4990 | 5045.00 | 0.00 | 0 | 0 | 5166 | 5077 | 4991 | 4902 | 4816 | 5035 | 4860 | 15 | 742 | 500 | 3090 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220623 | -50.10 | 4300 | 20230323 | 16.05 | 7000 | -28.71 | 20230508 | 4300 | 16.05 | 20230323 | 10000 | -50.10 | 20220810 | 4300 | 16.05 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20230626 | 100911 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5000 | 10 | 2 | 0.20 | 102000 | 20 | 2.96 | 5200 | 5200 | 5000 | 5730 | 4245 | 4990 | 5100.00 | 0.00 | 0 | 0 | 5166 | 5077 | 4991 | 4902 | 4816 | 5035 | 4860 | 15 | 742 | 500 | 3090 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220623 | -50.00 | 4300 | 20230323 | 16.28 | 7000 | -28.57 | 20230508 | 4300 | 16.28 | 20230323 | 10000 | -50.00 | 20220810 | 4300 | 16.28 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20230626 | 090914 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5200 | 210 | 2 | 4.21 | 52000 | 10 | 1.48 | 5200 | 5200 | 5200 | 5730 | 4245 | 4990 | 5200.00 | 0.00 | 0 | 0 | 5166 | 5077 | 4991 | 4902 | 4816 | 5035 | 4860 | 15 | 742 | 500 | 3090 | 10 | 1 | 3014647 | 157 | -6.35 | -2.14 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220623 | -48.00 | 4300 | 20230323 | 20.93 | 7000 | -25.71 | 20230508 | 4300 | 20.93 | 20230323 | 10000 | -48.00 | 20220810 | 4300 | 20.93 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20230623 | 182020 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4990 | -10 | 5 | -0.20 | 3325025 | 676 | 120.07 | 5080 | 5080 | 4905 | 5750 | 4250 | 5000 | 4918.68 | 0.00 | 0 | 0 | 5800 | 5400 | 5200 | 4800 | 4600 | 5300 | 4700 | 15 | 750 | 500 | 3100 | 5 | 1 | 3014647 | 150 | -6.09 | -2.05 | 12 | 0.02 | -819.00 | -2430.00 | 10000 | 20220622 | -50.10 | 4300 | 20230323 | 16.05 | 7000 | -28.71 | 20230508 | 4300 | 16.05 | 20230323 | 10000 | -50.10 | 20220623 | 4300 | 16.05 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20230623 | 140731 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5000 | 0 | 3 | 0.00 | 2826025 | 576 | 102.31 | 5080 | 5080 | 4905 | 5750 | 4250 | 5000 | 4906.29 | 0.00 | 0 | 0 | 5800 | 5400 | 5200 | 4800 | 4600 | 5300 | 4700 | 15 | 750 | 500 | 3100 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.02 | -819.00 | -2430.00 | 10000 | 20220622 | -50.00 | 4300 | 20230323 | 16.28 | 7000 | -28.57 | 20230508 | 4300 | 16.28 | 20230323 | 10000 | -50.00 | 20220623 | 4300 | 16.28 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20230622 | 160226 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5000 | -540 | 5 | -9.75 | 2878210 | 563 | 74.18 | 5010 | 5600 | 5000 | 6370 | 4710 | 5540 | 5112.27 | 0.00 | 0 | 0 | 5900 | 5720 | 5360 | 5180 | 4820 | 5810 | 5270 | 15 | 830 | 500 | 3430 | 10 | 1 | 3014647 | 151 | -6.11 | -2.06 | 12 | 0.02 | -819.00 | -2430.00 | 10000 | 20220622 | -50.00 | 4300 | 20230323 | 16.28 | 7000 | -28.57 | 20230508 | 4300 | 16.28 | 20230323 | 10000 | -50.00 | 20220622 | 4300 | 16.28 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 150154 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5190 | -350 | 5 | -6.32 | 2778210 | 543 | 71.54 | 5010 | 5600 | 5000 | 6370 | 4710 | 5540 | 5116.41 | 0.00 | 0 | 0 | 5900 | 5720 | 5360 | 5180 | 4820 | 5810 | 5270 | 15 | 830 | 500 | 3430 | 10 | 1 | 3014647 | 156 | -6.34 | -2.14 | 12 | 0.02 | -819.00 | -2430.00 | 10000 | 20220622 | -48.10 | 4300 | 20230323 | 20.70 | 7000 | -25.86 | 20230508 | 4300 | 20.70 | 20230323 | 10000 | -48.10 | 20220622 | 4300 | 20.70 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 140544 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5190 | -350 | 5 | -6.32 | 2778210 | 543 | 71.54 | 5010 | 5600 | 5000 | 6370 | 4710 | 5540 | 5116.41 | 0.00 | 0 | 0 | 5900 | 5720 | 5360 | 5180 | 4820 | 5810 | 5270 | 15 | 830 | 500 | 3430 | 10 | 1 | 3014647 | 156 | -6.34 | -2.14 | 12 | 0.02 | -819.00 | -2430.00 | 10000 | 20220622 | -48.10 | 4300 | 20230323 | 20.70 | 7000 | -25.86 | 20230508 | 4300 | 20.70 | 20230323 | 10000 | -48.10 | 20220622 | 4300 | 20.70 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 130536 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5190 | -350 | 5 | -6.32 | 2778210 | 543 | 71.54 | 5010 | 5600 | 5000 | 6370 | 4710 | 5540 | 5116.41 | 0.00 | 0 | 0 | 5900 | 5720 | 5360 | 5180 | 4820 | 5810 | 5270 | 15 | 830 | 500 | 3430 | 10 | 1 | 3014647 | 156 | -6.34 | -2.14 | 12 | 0.02 | -819.00 | -2430.00 | 10000 | 20220622 | -48.10 | 4300 | 20230323 | 20.70 | 7000 | -25.86 | 20230508 | 4300 | 20.70 | 20230323 | 10000 | -48.10 | 20220622 | 4300 | 20.70 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 120856 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5190 | -350 | 5 | -6.32 | 2778210 | 543 | 71.54 | 5010 | 5600 | 5000 | 6370 | 4710 | 5540 | 5116.41 | 0.00 | 0 | 0 | 5900 | 5720 | 5360 | 5180 | 4820 | 5810 | 5270 | 15 | 830 | 500 | 3430 | 10 | 1 | 3014647 | 156 | -6.34 | -2.14 | 12 | 0.02 | -819.00 | -2430.00 | 10000 | 20220622 | -48.10 | 4300 | 20230323 | 20.70 | 7000 | -25.86 | 20230508 | 4300 | 20.70 | 20230323 | 10000 | -48.10 | 20220622 | 4300 | 20.70 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 110817 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5190 | -350 | 5 | -6.32 | 2778210 | 543 | 71.54 | 5010 | 5600 | 5000 | 6370 | 4710 | 5540 | 5116.41 | 0.00 | 0 | 0 | 5900 | 5720 | 5360 | 5180 | 4820 | 5810 | 5270 | 15 | 830 | 500 | 3430 | 10 | 1 | 3014647 | 156 | -6.34 | -2.14 | 12 | 0.02 | -819.00 | -2430.00 | 10000 | 20220622 | -48.10 | 4300 | 20230323 | 20.70 | 7000 | -25.86 | 20230508 | 4300 | 20.70 | 20230323 | 10000 | -48.10 | 20220622 | 4300 | 20.70 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20230622 | 100945 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5190 | -350 | 5 | -6.32 | 1905400 | 369 | 48.62 | 5010 | 5600 | 5010 | 6370 | 4710 | 5540 | 5163.69 | 0.00 | 0 | 0 | 5900 | 5720 | 5360 | 5180 | 4820 | 5810 | 5270 | 15 | 830 | 500 | 3430 | 10 | 1 | 3014647 | 156 | -6.34 | -2.14 | 12 | 0.01 | -819.00 | -2430.00 | 10000 | 20220622 | -48.10 | 4300 | 20230323 | 20.70 | 7000 | -25.86 | 20230508 | 4300 | 20.70 | 20230323 | 10000 | -48.10 | 20220622 | 4300 | 20.70 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20230622 | 091035 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5600 | 60 | 2 | 1.08 | 607800 | 119 | 15.68 | 5010 | 5600 | 5010 | 6370 | 4710 | 5540 | 5107.56 | 0.00 | 0 | 0 | 5900 | 5720 | 5360 | 5180 | 4820 | 5810 | 5270 | 15 | 830 | 500 | 3430 | 10 | 1 | 3014647 | 169 | -6.84 | -2.30 | 12 | 0.00 | -819.00 | -2430.00 | 10000 | 20220622 | -44.00 | 4300 | 20230323 | 30.23 | 7000 | -20.00 | 20230508 | 4300 | 30.23 | 20230323 | 10000 | -44.00 | 20220622 | 4300 | 30.23 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 160952 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5540 | -50 | 5 | -0.89 | 3799620 | 759 | 46.17 | 5200 | 5540 | 5000 | 6420 | 4760 | 5590 | 5006.09 | 0.00 | 0 | 0 | 5983 | 5786 | 5393 | 5196 | 4803 | 5885 | 5295 | 15 | 830 | 500 | 3460 | 10 | 1 | 3014647 | 167 | -6.76 | -2.28 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -48.94 | 4300 | 20230323 | 28.84 | 7000 | -20.86 | 20230508 | 4300 | 28.84 | 20230323 | 10000 | -44.60 | 20220622 | 4300 | 28.84 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 150748 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5540 | -50 | 5 | -0.89 | 3799620 | 759 | 46.17 | 5200 | 5540 | 5000 | 6420 | 4760 | 5590 | 5006.09 | 0.00 | 0 | 0 | 5983 | 5786 | 5393 | 5196 | 4803 | 5885 | 5295 | 15 | 830 | 500 | 3460 | 10 | 1 | 3014647 | 167 | -6.76 | -2.28 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -48.94 | 4300 | 20230323 | 28.84 | 7000 | -20.86 | 20230508 | 4300 | 28.84 | 20230323 | 10000 | -44.60 | 20220622 | 4300 | 28.84 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 140849 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5540 | -50 | 5 | -0.89 | 3799620 | 759 | 46.17 | 5200 | 5540 | 5000 | 6420 | 4760 | 5590 | 5006.09 | 0.00 | 0 | 0 | 5983 | 5786 | 5393 | 5196 | 4803 | 5885 | 5295 | 15 | 830 | 500 | 3460 | 10 | 1 | 3014647 | 167 | -6.76 | -2.28 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -48.94 | 4300 | 20230323 | 28.84 | 7000 | -20.86 | 20230508 | 4300 | 28.84 | 20230323 | 10000 | -44.60 | 20220622 | 4300 | 28.84 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 130306 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5540 | -50 | 5 | -0.89 | 3799620 | 759 | 46.17 | 5200 | 5540 | 5000 | 6420 | 4760 | 5590 | 5006.09 | 0.00 | 0 | 0 | 5983 | 5786 | 5393 | 5196 | 4803 | 5885 | 5295 | 15 | 830 | 500 | 3460 | 10 | 1 | 3014647 | 167 | -6.76 | -2.28 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -48.94 | 4300 | 20230323 | 28.84 | 7000 | -20.86 | 20230508 | 4300 | 28.84 | 20230323 | 10000 | -44.60 | 20220622 | 4300 | 28.84 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 120449 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5540 | -50 | 5 | -0.89 | 3799620 | 759 | 46.17 | 5200 | 5540 | 5000 | 6420 | 4760 | 5590 | 5006.09 | 0.00 | 0 | 0 | 5983 | 5786 | 5393 | 5196 | 4803 | 5885 | 5295 | 15 | 830 | 500 | 3460 | 10 | 1 | 3014647 | 167 | -6.76 | -2.28 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -48.94 | 4300 | 20230323 | 28.84 | 7000 | -20.86 | 20230508 | 4300 | 28.84 | 20230323 | 10000 | -44.60 | 20220622 | 4300 | 28.84 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 110508 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5540 | -50 | 5 | -0.89 | 3799620 | 759 | 46.17 | 5200 | 5540 | 5000 | 6420 | 4760 | 5590 | 5006.09 | 0.00 | 0 | 0 | 5983 | 5786 | 5393 | 5196 | 4803 | 5885 | 5295 | 15 | 830 | 500 | 3460 | 10 | 1 | 3014647 | 167 | -6.76 | -2.28 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -48.94 | 4300 | 20230323 | 28.84 | 7000 | -20.86 | 20230508 | 4300 | 28.84 | 20230323 | 10000 | -44.60 | 20220622 | 4300 | 28.84 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20230621 | 100559 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5540 | -50 | 5 | -0.89 | 3799620 | 759 | 46.17 | 5200 | 5540 | 5000 | 6420 | 4760 | 5590 | 5006.09 | 0.00 | 0 | 0 | 5983 | 5786 | 5393 | 5196 | 4803 | 5885 | 5295 | 15 | 830 | 500 | 3460 | 10 | 1 | 3014647 | 167 | -6.76 | -2.28 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -48.94 | 4300 | 20230323 | 28.84 | 7000 | -20.86 | 20230508 | 4300 | 28.84 | 20230323 | 10000 | -44.60 | 20220622 | 4300 | 28.84 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20230621 | 090204 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5590 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6420 | 4760 | 5590 | 0.00 | 0.00 | 0 | 0 | 5983 | 5786 | 5393 | 5196 | 4803 | 5885 | 5295 | 15 | 830 | 500 | 3460 | 10 | 1 | 3014647 | 169 | -6.83 | -2.30 | 12 | 0.00 | -819.00 | -2430.00 | 10850 | 20220620 | -48.48 | 4300 | 20230323 | 30.00 | 7000 | -20.14 | 20230508 | 4300 | 30.00 | 20230323 | 10000 | -44.10 | 20220622 | 4300 | 30.00 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20230620 | 160518 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5590 | 290 | 2 | 5.47 | 8360590 | 1644 | 40.12 | 5000 | 5590 | 5000 | 6090 | 4510 | 5300 | 5085.52 | 0.00 | 0 | 0 | 5720 | 5510 | 5280 | 5070 | 4840 | 5395 | 4955 | 15 | 790 | 500 | 3280 | 10 | 1 | 3014647 | 169 | -6.83 | -2.30 | 12 | 0.05 | -819.00 | -2430.00 | 10850 | 20220620 | -48.48 | 4300 | 20230323 | 30.00 | 7000 | -20.14 | 20230508 | 4300 | 30.00 | 20230323 | 10850 | -48.48 | 20220620 | 4300 | 30.00 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20230620 | 150350 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5590 | 290 | 2 | 5.47 | 8360590 | 1644 | 40.12 | 5000 | 5590 | 5000 | 6090 | 4510 | 5300 | 5085.52 | 0.00 | 0 | 0 | 5720 | 5510 | 5280 | 5070 | 4840 | 5395 | 4955 | 15 | 790 | 500 | 3280 | 10 | 1 | 3014647 | 169 | -6.83 | -2.30 | 12 | 0.05 | -819.00 | -2430.00 | 10850 | 20220620 | -48.48 | 4300 | 20230323 | 30.00 | 7000 | -20.14 | 20230508 | 4300 | 30.00 | 20230323 | 10850 | -48.48 | 20220620 | 4300 | 30.00 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 140653 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5590 | 290 | 2 | 5.47 | 8360590 | 1644 | 40.12 | 5000 | 5590 | 5000 | 6090 | 4510 | 5300 | 5085.52 | 0.00 | 0 | 0 | 5720 | 5510 | 5280 | 5070 | 4840 | 5395 | 4955 | 15 | 790 | 500 | 3280 | 10 | 1 | 3014647 | 169 | -6.83 | -2.30 | 12 | 0.05 | -819.00 | -2430.00 | 10850 | 20220620 | -48.48 | 4300 | 20230323 | 30.00 | 7000 | -20.14 | 20230508 | 4300 | 30.00 | 20230323 | 10850 | -48.48 | 20220620 | 4300 | 30.00 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 130342 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5590 | 290 | 2 | 5.47 | 8360590 | 1644 | 40.12 | 5000 | 5590 | 5000 | 6090 | 4510 | 5300 | 5085.52 | 0.00 | 0 | 0 | 5720 | 5510 | 5280 | 5070 | 4840 | 5395 | 4955 | 15 | 790 | 500 | 3280 | 10 | 1 | 3014647 | 169 | -6.83 | -2.30 | 12 | 0.05 | -819.00 | -2430.00 | 10850 | 20220620 | -48.48 | 4300 | 20230323 | 30.00 | 7000 | -20.14 | 20230508 | 4300 | 30.00 | 20230323 | 10850 | -48.48 | 20220620 | 4300 | 30.00 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 120832 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5200 | -100 | 5 | -1.89 | 4770200 | 954 | 23.28 | 5000 | 5200 | 5000 | 6090 | 4510 | 5300 | 5000.21 | 0.00 | 0 | 0 | 5720 | 5510 | 5280 | 5070 | 4840 | 5395 | 4955 | 15 | 790 | 500 | 3280 | 10 | 1 | 3014647 | 157 | -6.35 | -2.14 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -52.07 | 4300 | 20230323 | 20.93 | 7000 | -25.71 | 20230508 | 4300 | 20.93 | 20230323 | 10850 | -52.07 | 20220620 | 4300 | 20.93 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 110459 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5200 | -100 | 5 | -1.89 | 4770200 | 954 | 23.28 | 5000 | 5200 | 5000 | 6090 | 4510 | 5300 | 5000.21 | 0.00 | 0 | 0 | 5720 | 5510 | 5280 | 5070 | 4840 | 5395 | 4955 | 15 | 790 | 500 | 3280 | 10 | 1 | 3014647 | 157 | -6.35 | -2.14 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -52.07 | 4300 | 20230323 | 20.93 | 7000 | -25.71 | 20230508 | 4300 | 20.93 | 20230323 | 10850 | -52.07 | 20220620 | 4300 | 20.93 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20230620 | 100821 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5200 | -100 | 5 | -1.89 | 4770200 | 954 | 23.28 | 5000 | 5200 | 5000 | 6090 | 4510 | 5300 | 5000.21 | 0.00 | 0 | 0 | 5720 | 5510 | 5280 | 5070 | 4840 | 5395 | 4955 | 15 | 790 | 500 | 3280 | 10 | 1 | 3014647 | 157 | -6.35 | -2.14 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -52.07 | 4300 | 20230323 | 20.93 | 7000 | -25.71 | 20230508 | 4300 | 20.93 | 20230323 | 10850 | -52.07 | 20220620 | 4300 | 20.93 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230620 | 090744 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6090 | 4510 | 5300 | 0.00 | 0.00 | 0 | 0 | 5720 | 5510 | 5280 | 5070 | 4840 | 5395 | 4955 | 15 | 790 | 500 | 3280 | 10 | 1 | 3014647 | 160 | -6.47 | -2.18 | 12 | 0.00 | -819.00 | -2430.00 | 10850 | 20220620 | -51.15 | 4300 | 20230323 | 23.26 | 7000 | -24.29 | 20230508 | 4300 | 23.26 | 20230323 | 10850 | -51.15 | 20220620 | 4300 | 23.26 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 160726 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5300 | -170 | 5 | -3.11 | 21647070 | 4098 | 92.80 | 5450 | 5490 | 5050 | 6290 | 4650 | 5470 | 5282.35 | 0.00 | 0 | 0 | 5756 | 5612 | 5456 | 5312 | 5156 | 5685 | 5385 | 15 | 820 | 500 | 3390 | 10 | 1 | 3014647 | 160 | -6.47 | -2.18 | 12 | 0.14 | -819.00 | -2430.00 | 10850 | 20220620 | -51.15 | 4300 | 20230323 | 23.26 | 7000 | -24.29 | 20230508 | 4300 | 23.26 | 20230323 | 10850 | -51.15 | 20220620 | 4300 | 23.26 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 150123 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5300 | -170 | 5 | -3.11 | 21647070 | 4098 | 92.80 | 5450 | 5490 | 5050 | 6290 | 4650 | 5470 | 5282.35 | 0.00 | 0 | 0 | 5756 | 5612 | 5456 | 5312 | 5156 | 5685 | 5385 | 15 | 820 | 500 | 3390 | 10 | 1 | 3014647 | 160 | -6.47 | -2.18 | 12 | 0.14 | -819.00 | -2430.00 | 10850 | 20220620 | -51.15 | 4300 | 20230323 | 23.26 | 7000 | -24.29 | 20230508 | 4300 | 23.26 | 20230323 | 10850 | -51.15 | 20220620 | 4300 | 23.26 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 140239 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5300 | -170 | 5 | -3.11 | 20587070 | 3898 | 88.27 | 5450 | 5490 | 5050 | 6290 | 4650 | 5470 | 5281.44 | 0.00 | 0 | 0 | 5756 | 5612 | 5456 | 5312 | 5156 | 5685 | 5385 | 15 | 820 | 500 | 3390 | 10 | 1 | 3014647 | 160 | -6.47 | -2.18 | 12 | 0.13 | -819.00 | -2430.00 | 10850 | 20220620 | -51.15 | 4300 | 20230323 | 23.26 | 7000 | -24.29 | 20230508 | 4300 | 23.26 | 20230323 | 10850 | -51.15 | 20220620 | 4300 | 23.26 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 131021 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5390 | -80 | 5 | -1.46 | 16775320 | 3144 | 71.20 | 5450 | 5490 | 5200 | 6290 | 4650 | 5470 | 5335.66 | 0.00 | 0 | 0 | 5756 | 5612 | 5456 | 5312 | 5156 | 5685 | 5385 | 15 | 820 | 500 | 3390 | 10 | 1 | 3014647 | 162 | -6.58 | -2.22 | 12 | 0.10 | -819.00 | -2430.00 | 10850 | 20220620 | -50.32 | 4300 | 20230323 | 25.35 | 7000 | -23.00 | 20230508 | 4300 | 25.35 | 20230323 | 10850 | -50.32 | 20220620 | 4300 | 25.35 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 121030 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5390 | -80 | 5 | -1.46 | 16672910 | 3125 | 70.77 | 5450 | 5490 | 5200 | 6290 | 4650 | 5470 | 5335.33 | 0.00 | 0 | 0 | 5756 | 5612 | 5456 | 5312 | 5156 | 5685 | 5385 | 15 | 820 | 500 | 3390 | 10 | 1 | 3014647 | 162 | -6.58 | -2.22 | 12 | 0.10 | -819.00 | -2430.00 | 10850 | 20220620 | -50.32 | 4300 | 20230323 | 25.35 | 7000 | -23.00 | 20230508 | 4300 | 25.35 | 20230323 | 10850 | -50.32 | 20220620 | 4300 | 25.35 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 110221 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5300 | -170 | 5 | -3.11 | 10375340 | 1918 | 43.43 | 5450 | 5490 | 5300 | 6290 | 4650 | 5470 | 5409.46 | 0.00 | 0 | 0 | 5756 | 5612 | 5456 | 5312 | 5156 | 5685 | 5385 | 15 | 820 | 500 | 3390 | 10 | 1 | 3014647 | 160 | -6.47 | -2.18 | 12 | 0.06 | -819.00 | -2430.00 | 10850 | 20220620 | -51.15 | 4300 | 20230323 | 23.26 | 7000 | -24.29 | 20230508 | 4300 | 23.26 | 20230323 | 10850 | -51.15 | 20220620 | 4300 | 23.26 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20230619 | 100302 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5490 | 20 | 2 | 0.37 | 9654540 | 1782 | 40.35 | 5450 | 5490 | 5300 | 6290 | 4650 | 5470 | 5417.81 | 0.00 | 0 | 0 | 5756 | 5612 | 5456 | 5312 | 5156 | 5685 | 5385 | 15 | 820 | 500 | 3390 | 10 | 1 | 3014647 | 166 | -6.70 | -2.26 | 12 | 0.06 | -819.00 | -2430.00 | 10850 | 20220620 | -49.40 | 4300 | 20230323 | 27.67 | 7000 | -21.57 | 20230508 | 4300 | 27.67 | 20230323 | 10850 | -49.40 | 20220620 | 4300 | 27.67 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20230619 | 090415 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5450 | -20 | 5 | -0.37 | 4981300 | 914 | 20.70 | 5450 | 5450 | 5450 | 6290 | 4650 | 5470 | 5450.00 | 0.00 | 0 | 0 | 5756 | 5612 | 5456 | 5312 | 5156 | 5685 | 5385 | 15 | 820 | 500 | 3390 | 10 | 1 | 3014647 | 164 | -6.65 | -2.24 | 12 | 0.03 | -819.00 | -2430.00 | 10850 | 20220620 | -49.77 | 4300 | 20230323 | 26.74 | 7000 | -22.14 | 20230508 | 4300 | 26.74 | 20230323 | 10850 | -49.77 | 20220620 | 4300 | 26.74 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20230616 | 160205 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5470 | -320 | 5 | -5.53 | 23743810 | 4416 | 695.43 | 5400 | 5600 | 5300 | 6650 | 4930 | 5790 | 5376.77 | 0.00 | 0 | 0 | 6130 | 5960 | 5630 | 5460 | 5130 | 6045 | 5545 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 165 | -6.68 | -2.25 | 12 | 0.15 | -819.00 | -2430.00 | 10850 | 20220620 | -49.59 | 4300 | 20230323 | 27.21 | 7000 | -21.86 | 20230508 | 4300 | 27.21 | 20230323 | 10850 | -49.59 | 20220620 | 4300 | 27.21 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20230616 | 150417 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5450 | -340 | 5 | -5.87 | 22778980 | 4236 | 667.09 | 5400 | 5600 | 5300 | 6650 | 4930 | 5790 | 5377.47 | 0.00 | 0 | 0 | 6130 | 5960 | 5630 | 5460 | 5130 | 6045 | 5545 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 164 | -6.65 | -2.24 | 12 | 0.14 | -819.00 | -2430.00 | 10850 | 20220620 | -49.77 | 4300 | 20230323 | 26.74 | 7000 | -22.14 | 20230508 | 4300 | 26.74 | 20230323 | 10850 | -49.77 | 20220620 | 4300 | 26.74 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20230616 | 140202 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5360 | -430 | 5 | -7.43 | 18965530 | 3530 | 555.91 | 5400 | 5600 | 5300 | 6650 | 4930 | 5790 | 5372.67 | 0.00 | 0 | 0 | 6130 | 5960 | 5630 | 5460 | 5130 | 6045 | 5545 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 162 | -6.54 | -2.21 | 12 | 0.12 | -819.00 | -2430.00 | 10850 | 20220620 | -50.60 | 4300 | 20230323 | 24.65 | 7000 | -23.43 | 20230508 | 4300 | 24.65 | 20230323 | 10850 | -50.60 | 20220620 | 4300 | 24.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20230616 | 130642 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5350 | -440 | 5 | -7.60 | 18006880 | 3351 | 527.72 | 5400 | 5600 | 5300 | 6650 | 4930 | 5790 | 5373.58 | 0.00 | 0 | 0 | 6130 | 5960 | 5630 | 5460 | 5130 | 6045 | 5545 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 161 | -6.53 | -2.20 | 12 | 0.11 | -819.00 | -2430.00 | 10850 | 20220620 | -50.69 | 4300 | 20230323 | 24.42 | 7000 | -23.57 | 20230508 | 4300 | 24.42 | 20230323 | 10850 | -50.69 | 20220620 | 4300 | 24.42 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 120937 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5490 | -300 | 5 | -5.18 | 8451330 | 1586 | 249.76 | 5400 | 5600 | 5300 | 6650 | 4930 | 5790 | 5328.71 | 0.00 | 0 | 0 | 6130 | 5960 | 5630 | 5460 | 5130 | 6045 | 5545 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 166 | -6.70 | -2.26 | 12 | 0.05 | -819.00 | -2430.00 | 10850 | 20220620 | -49.40 | 4300 | 20230323 | 27.67 | 7000 | -21.57 | 20230508 | 4300 | 27.67 | 20230323 | 10850 | -49.40 | 20220620 | 4300 | 27.67 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 110334 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5490 | -300 | 5 | -5.18 | 8451330 | 1586 | 249.76 | 5400 | 5600 | 5300 | 6650 | 4930 | 5790 | 5328.71 | 0.00 | 0 | 0 | 6130 | 5960 | 5630 | 5460 | 5130 | 6045 | 5545 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 166 | -6.70 | -2.26 | 12 | 0.05 | -819.00 | -2430.00 | 10850 | 20220620 | -49.40 | 4300 | 20230323 | 27.67 | 7000 | -21.57 | 20230508 | 4300 | 27.67 | 20230323 | 10850 | -49.40 | 20220620 | 4300 | 27.67 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20230616 | 100919 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5790 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6650 | 4930 | 5790 | 0.00 | 0.00 | 0 | 0 | 6130 | 5960 | 5630 | 5460 | 5130 | 6045 | 5545 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 175 | -7.07 | -2.38 | 12 | 0.00 | -819.00 | -2430.00 | 10850 | 20220620 | -46.64 | 4300 | 20230323 | 34.65 | 7000 | -17.29 | 20230508 | 4300 | 34.65 | 20230323 | 10850 | -46.64 | 20220620 | 4300 | 34.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20230616 | 090935 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5790 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6650 | 4930 | 5790 | 0.00 | 0.00 | 0 | 0 | 6130 | 5960 | 5630 | 5460 | 5130 | 6045 | 5545 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 175 | -7.07 | -2.38 | 12 | 0.00 | -819.00 | -2430.00 | 10850 | 20220620 | -46.64 | 4300 | 20230323 | 34.65 | 7000 | -17.29 | 20230508 | 4300 | 34.65 | 20230323 | 10850 | -46.64 | 20220620 | 4300 | 34.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 150157 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5790 | 0 | 3 | 0.00 | 3422960 | 635 | 124.02 | 5570 | 5800 | 5300 | 6650 | 4930 | 5790 | 5390.49 | 0.00 | 0 | 0 | 6156 | 5972 | 5616 | 5432 | 5076 | 5795 | 5255 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 175 | -7.07 | -2.38 | 12 | 0.02 | -819.00 | -2430.00 | 10850 | 20220620 | -46.64 | 4300 | 20230323 | 34.65 | 7000 | -17.29 | 20230508 | 4300 | 34.65 | 20230323 | 10850 | -46.64 | 20220620 | 4300 | 34.65 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20230615 | 140602 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5800 | 10 | 2 | 0.17 | 680690 | 122 | 23.83 | 5570 | 5800 | 5570 | 6650 | 4930 | 5790 | 5579.43 | 0.00 | 0 | 0 | 6156 | 5972 | 5616 | 5432 | 5076 | 5795 | 5255 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 175 | -7.08 | -2.39 | 12 | 0.00 | -819.00 | -2430.00 | 10850 | 20220620 | -46.54 | 4300 | 20230323 | 34.88 | 7000 | -17.14 | 20230508 | 4300 | 34.88 | 20230323 | 10850 | -46.54 | 20220620 | 4300 | 34.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20230615 | 130810 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5800 | 10 | 2 | 0.17 | 680690 | 122 | 23.83 | 5570 | 5800 | 5570 | 6650 | 4930 | 5790 | 5579.43 | 0.00 | 0 | 0 | 6156 | 5972 | 5616 | 5432 | 5076 | 5795 | 5255 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 175 | -7.08 | -2.39 | 12 | 0.00 | -819.00 | -2430.00 | 10850 | 20220620 | -46.54 | 4300 | 20230323 | 34.88 | 7000 | -17.14 | 20230508 | 4300 | 34.88 | 20230323 | 10850 | -46.54 | 20220620 | 4300 | 34.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20230615 | 120804 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5800 | 10 | 2 | 0.17 | 680690 | 122 | 23.83 | 5570 | 5800 | 5570 | 6650 | 4930 | 5790 | 5579.43 | 0.00 | 0 | 0 | 6156 | 5972 | 5616 | 5432 | 5076 | 5795 | 5255 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 175 | -7.08 | -2.39 | 12 | 0.00 | -819.00 | -2430.00 | 10850 | 20220620 | -46.54 | 4300 | 20230323 | 34.88 | 7000 | -17.14 | 20230508 | 4300 | 34.88 | 20230323 | 10850 | -46.54 | 20220620 | 4300 | 34.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20230615 | 111036 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5800 | 10 | 2 | 0.17 | 680690 | 122 | 23.83 | 5570 | 5800 | 5570 | 6650 | 4930 | 5790 | 5579.43 | 0.00 | 0 | 0 | 6156 | 5972 | 5616 | 5432 | 5076 | 5795 | 5255 | 15 | 860 | 500 | 3580 | 10 | 1 | 3014647 | 175 | -7.08 | -2.39 | 12 | 0.00 | -819.00 | -2430.00 | 10850 | 20220620 | -46.54 | 4300 | 20230323 | 34.88 | 7000 | -17.14 | 20230508 | 4300 | 34.88 | 20230323 | 10850 | -46.54 | 20220620 | 4300 | 34.88 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20230611 | 184738 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5690 | 150 | 2 | 2.71 | 892250 | 157 | 0.00 | 5600 | 5690 | 5600 | 6370 | 4710 | 5540 | 5683.12 | 0.00 | 0 | 0 | 5540 | 5540 | 5540 | 5540 | 5540 | 5540 | 5540 | 15 | 830 | 500 | 3430 | 10 | 1 | 3014647 | 172 | -6.95 | -2.34 | 12 | 0.01 | -819.00 | -2430.00 | 10850 | 20220620 | -47.56 | 4300 | 20230323 | 32.33 | 7000 | -18.71 | 20230508 | 4300 | 32.33 | 20230323 | 10850 | -47.56 | 20220620 | 4300 | 32.33 | 20230323 | 0.00 | N | 236340 | 500 | 15 억 | 0 | N | N | 0 | N | 00 | N |