37 KiB
37 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 | 161046 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16600 | 100 | 2 | 0.61 | 756890 | 46 | 3.97 | 16500 | 16670 | 16210 | 18970 | 14030 | 16500 | 16454.13 | 0.00 | 0 | 0 | 16833 | 16666 | 16333 | 16166 | 15833 | 16750 | 16250 | 18 | 2470 | 500 | 10560 | 10 | 1 | 3663541 | 608 | -15.16 | 3.18 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.00 | 12500 | 20230119 | 32.80 | 20000 | -17.00 | 20230224 | 12500 | 32.80 | 20230119 | 20000 | -17.00 | 20220809 | 12500 | 32.80 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20230630 | 151048 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16600 | 100 | 2 | 0.61 | 756890 | 46 | 3.97 | 16500 | 16670 | 16210 | 18970 | 14030 | 16500 | 16454.13 | 0.00 | 0 | 0 | 16833 | 16666 | 16333 | 16166 | 15833 | 16750 | 16250 | 18 | 2470 | 500 | 10560 | 10 | 1 | 3663541 | 608 | -15.16 | 3.18 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.00 | 12500 | 20230119 | 32.80 | 20000 | -17.00 | 20230224 | 12500 | 32.80 | 20230119 | 20000 | -17.00 | 20220809 | 12500 | 32.80 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20230630 | 141047 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16670 | 170 | 2 | 1.03 | 416090 | 25 | 2.16 | 16500 | 16670 | 16500 | 18970 | 14030 | 16500 | 16643.60 | 0.00 | 0 | 0 | 16833 | 16666 | 16333 | 16166 | 15833 | 16750 | 16250 | 18 | 2470 | 500 | 10560 | 10 | 1 | 3663541 | 611 | -15.22 | 3.20 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.65 | 12500 | 20230119 | 33.36 | 20000 | -16.65 | 20230224 | 12500 | 33.36 | 20230119 | 20000 | -16.65 | 20220809 | 12500 | 33.36 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20230630 | 131046 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16670 | 170 | 2 | 1.03 | 416090 | 25 | 2.16 | 16500 | 16670 | 16500 | 18970 | 14030 | 16500 | 16643.60 | 0.00 | 0 | 0 | 16833 | 16666 | 16333 | 16166 | 15833 | 16750 | 16250 | 18 | 2470 | 500 | 10560 | 10 | 1 | 3663541 | 611 | -15.22 | 3.20 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.65 | 12500 | 20230119 | 33.36 | 20000 | -16.65 | 20230224 | 12500 | 33.36 | 20230119 | 20000 | -16.65 | 20220809 | 12500 | 33.36 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20230630 | 121043 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16670 | 170 | 2 | 1.03 | 416090 | 25 | 2.16 | 16500 | 16670 | 16500 | 18970 | 14030 | 16500 | 16643.60 | 0.00 | 0 | 0 | 16833 | 16666 | 16333 | 16166 | 15833 | 16750 | 16250 | 18 | 2470 | 500 | 10560 | 10 | 1 | 3663541 | 611 | -15.22 | 3.20 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.65 | 12500 | 20230119 | 33.36 | 20000 | -16.65 | 20230224 | 12500 | 33.36 | 20230119 | 20000 | -16.65 | 20220809 | 12500 | 33.36 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20230630 | 111038 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16670 | 170 | 2 | 1.03 | 416090 | 25 | 2.16 | 16500 | 16670 | 16500 | 18970 | 14030 | 16500 | 16643.60 | 0.00 | 0 | 0 | 16833 | 16666 | 16333 | 16166 | 15833 | 16750 | 16250 | 18 | 2470 | 500 | 10560 | 10 | 1 | 3663541 | 611 | -15.22 | 3.20 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.65 | 12500 | 20230119 | 33.36 | 20000 | -16.65 | 20230224 | 12500 | 33.36 | 20230119 | 20000 | -16.65 | 20220809 | 12500 | 33.36 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20230630 | 101047 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16670 | 170 | 2 | 1.03 | 182710 | 11 | 0.95 | 16500 | 16670 | 16500 | 18970 | 14030 | 16500 | 16610.00 | 0.00 | 0 | 0 | 16833 | 16666 | 16333 | 16166 | 15833 | 16750 | 16250 | 18 | 2470 | 500 | 10560 | 10 | 1 | 3663541 | 611 | -15.22 | 3.20 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.65 | 12500 | 20230119 | 33.36 | 20000 | -16.65 | 20230224 | 12500 | 33.36 | 20230119 | 20000 | -16.65 | 20220809 | 12500 | 33.36 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20230630 | 091047 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16670 | 170 | 2 | 1.03 | 33170 | 2 | 0.17 | 16500 | 16670 | 16500 | 18970 | 14030 | 16500 | 16585.00 | 0.00 | 0 | 0 | 16833 | 16666 | 16333 | 16166 | 15833 | 16750 | 16250 | 18 | 2470 | 500 | 10560 | 10 | 1 | 3663541 | 611 | -15.22 | 3.20 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.65 | 12500 | 20230119 | 33.36 | 20000 | -16.65 | 20230224 | 12500 | 33.36 | 20230119 | 20000 | -16.65 | 20220809 | 12500 | 33.36 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 161040 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16500 | 250 | 2 | 1.54 | 18938690 | 1160 | 155.70 | 16390 | 16500 | 16000 | 18680 | 13820 | 16250 | 16326.46 | 0.00 | 0 | 0 | 16570 | 16410 | 16240 | 16080 | 15910 | 16325 | 15995 | 18 | 2430 | 500 | 10400 | 10 | 1 | 3663541 | 604 | -15.07 | 3.17 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.50 | 12500 | 20230119 | 32.00 | 20000 | -17.50 | 20230224 | 12500 | 32.00 | 20230119 | 20000 | -17.50 | 20220809 | 12500 | 32.00 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 151040 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16500 | 250 | 2 | 1.54 | 18938690 | 1160 | 155.70 | 16390 | 16500 | 16000 | 18680 | 13820 | 16250 | 16326.46 | 0.00 | 0 | 0 | 16570 | 16410 | 16240 | 16080 | 15910 | 16325 | 15995 | 18 | 2430 | 500 | 10400 | 10 | 1 | 3663541 | 604 | -15.07 | 3.17 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.50 | 12500 | 20230119 | 32.00 | 20000 | -17.50 | 20230224 | 12500 | 32.00 | 20230119 | 20000 | -17.50 | 20220809 | 12500 | 32.00 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 141039 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16500 | 250 | 2 | 1.54 | 18938690 | 1160 | 155.70 | 16390 | 16500 | 16000 | 18680 | 13820 | 16250 | 16326.46 | 0.00 | 0 | 0 | 16570 | 16410 | 16240 | 16080 | 15910 | 16325 | 15995 | 18 | 2430 | 500 | 10400 | 10 | 1 | 3663541 | 604 | -15.07 | 3.17 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.50 | 12500 | 20230119 | 32.00 | 20000 | -17.50 | 20230224 | 12500 | 32.00 | 20230119 | 20000 | -17.50 | 20220809 | 12500 | 32.00 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 131036 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16390 | 140 | 2 | 0.86 | 16199830 | 993 | 133.29 | 16390 | 16500 | 16000 | 18680 | 13820 | 16250 | 16314.03 | 0.00 | 0 | 0 | 16570 | 16410 | 16240 | 16080 | 15910 | 16325 | 15995 | 18 | 2430 | 500 | 10400 | 10 | 1 | 3663541 | 600 | -14.97 | 3.14 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.05 | 12500 | 20230119 | 31.12 | 20000 | -18.05 | 20230224 | 12500 | 31.12 | 20230119 | 20000 | -18.05 | 20220809 | 12500 | 31.12 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 121041 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16370 | 120 | 2 | 0.74 | 15413550 | 945 | 126.85 | 16390 | 16500 | 16000 | 18680 | 13820 | 16250 | 16310.63 | 0.00 | 0 | 0 | 16570 | 16410 | 16240 | 16080 | 15910 | 16325 | 15995 | 18 | 2430 | 500 | 10400 | 10 | 1 | 3663541 | 600 | -14.95 | 3.14 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.15 | 12500 | 20230119 | 30.96 | 20000 | -18.15 | 20230224 | 12500 | 30.96 | 20230119 | 20000 | -18.15 | 20220809 | 12500 | 30.96 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 111042 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16390 | 140 | 2 | 0.86 | 13285320 | 815 | 109.40 | 16390 | 16500 | 16000 | 18680 | 13820 | 16250 | 16301.01 | 0.00 | 0 | 0 | 16570 | 16410 | 16240 | 16080 | 15910 | 16325 | 15995 | 18 | 2430 | 500 | 10400 | 10 | 1 | 3663541 | 600 | -14.97 | 3.14 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.05 | 12500 | 20230119 | 31.12 | 20000 | -18.05 | 20230224 | 12500 | 31.12 | 20230119 | 20000 | -18.05 | 20220809 | 12500 | 31.12 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 101045 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16400 | 150 | 2 | 0.92 | 8427490 | 514 | 68.99 | 16390 | 16500 | 16380 | 18680 | 13820 | 16250 | 16395.89 | 0.00 | 0 | 0 | 16570 | 16410 | 16240 | 16080 | 15910 | 16325 | 15995 | 18 | 2430 | 500 | 10400 | 10 | 1 | 3663541 | 601 | -14.98 | 3.15 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.00 | 12500 | 20230119 | 31.20 | 20000 | -18.00 | 20230224 | 12500 | 31.20 | 20230119 | 20000 | -18.00 | 20220809 | 12500 | 31.20 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 090939 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16400 | 150 | 2 | 0.92 | 32790 | 2 | 0.27 | 16390 | 16400 | 16390 | 18680 | 13820 | 16250 | 16395.00 | 0.00 | 0 | 0 | 16570 | 16410 | 16240 | 16080 | 15910 | 16325 | 15995 | 18 | 2430 | 500 | 10400 | 10 | 1 | 3663541 | 601 | -14.98 | 3.15 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.00 | 12500 | 20230119 | 31.20 | 20000 | -18.00 | 20230224 | 12500 | 31.20 | 20230119 | 20000 | -18.00 | 20220809 | 12500 | 31.20 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 161027 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16250 | -40 | 5 | -0.25 | 12055550 | 745 | 89.01 | 16400 | 16400 | 16070 | 18730 | 13850 | 16290 | 16181.95 | 0.00 | 0 | 0 | 16696 | 16492 | 16276 | 16072 | 15856 | 16385 | 15965 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3663541 | 595 | -14.84 | 3.12 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.75 | 12500 | 20230119 | 30.00 | 20000 | -18.75 | 20230224 | 12500 | 30.00 | 20230119 | 20000 | -18.75 | 20220809 | 12500 | 30.00 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 151034 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16250 | -40 | 5 | -0.25 | 10418650 | 644 | 76.94 | 16400 | 16400 | 16070 | 18730 | 13850 | 16290 | 16178.03 | 0.00 | 0 | 0 | 16696 | 16492 | 16276 | 16072 | 15856 | 16385 | 15965 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3663541 | 595 | -14.84 | 3.12 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.75 | 12500 | 20230119 | 30.00 | 20000 | -18.75 | 20230224 | 12500 | 30.00 | 20230119 | 20000 | -18.75 | 20220809 | 12500 | 30.00 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 141033 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16260 | -30 | 5 | -0.18 | 8514640 | 526 | 62.84 | 16400 | 16400 | 16070 | 18730 | 13850 | 16290 | 16187.53 | 0.00 | 0 | 0 | 16696 | 16492 | 16276 | 16072 | 15856 | 16385 | 15965 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3663541 | 596 | -14.85 | 3.12 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.70 | 12500 | 20230119 | 30.08 | 20000 | -18.70 | 20230224 | 12500 | 30.08 | 20230119 | 20000 | -18.70 | 20220809 | 12500 | 30.08 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 131034 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16260 | -30 | 5 | -0.18 | 8303260 | 513 | 61.29 | 16400 | 16400 | 16070 | 18730 | 13850 | 16290 | 16185.69 | 0.00 | 0 | 0 | 16696 | 16492 | 16276 | 16072 | 15856 | 16385 | 15965 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3663541 | 596 | -14.85 | 3.12 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.70 | 12500 | 20230119 | 30.08 | 20000 | -18.70 | 20230224 | 12500 | 30.08 | 20230119 | 20000 | -18.70 | 20220809 | 12500 | 30.08 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 121045 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16300 | 10 | 2 | 0.06 | 3451420 | 214 | 25.57 | 16400 | 16400 | 16070 | 18730 | 13850 | 16290 | 16128.13 | 0.00 | 0 | 0 | 16696 | 16492 | 16276 | 16072 | 15856 | 16385 | 15965 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3663541 | 597 | -14.89 | 3.13 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.50 | 12500 | 20230119 | 30.40 | 20000 | -18.50 | 20230224 | 12500 | 30.40 | 20230119 | 20000 | -18.50 | 20220809 | 12500 | 30.40 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 111041 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16320 | 30 | 2 | 0.18 | 1968720 | 122 | 14.58 | 16400 | 16400 | 16100 | 18730 | 13850 | 16290 | 16137.05 | 0.00 | 0 | 0 | 16696 | 16492 | 16276 | 16072 | 15856 | 16385 | 15965 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3663541 | 598 | -14.90 | 3.13 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.40 | 12500 | 20230119 | 30.56 | 20000 | -18.40 | 20230224 | 12500 | 30.56 | 20230119 | 20000 | -18.40 | 20220809 | 12500 | 30.56 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 101041 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16400 | 110 | 2 | 0.68 | 16400 | 1 | 0.12 | 16400 | 16400 | 16400 | 18730 | 13850 | 16290 | 16400.00 | 0.00 | 0 | 0 | 16696 | 16492 | 16276 | 16072 | 15856 | 16385 | 15965 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3663541 | 601 | -14.98 | 3.15 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.00 | 12500 | 20230119 | 31.20 | 20000 | -18.00 | 20230224 | 12500 | 31.20 | 20230119 | 20000 | -18.00 | 20220809 | 12500 | 31.20 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 091036 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16400 | 110 | 2 | 0.68 | 16400 | 1 | 0.12 | 16400 | 16400 | 16400 | 18730 | 13850 | 16290 | 16400.00 | 0.00 | 0 | 0 | 16696 | 16492 | 16276 | 16072 | 15856 | 16385 | 15965 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3663541 | 601 | -14.98 | 3.15 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.00 | 12500 | 20230119 | 31.20 | 20000 | -18.00 | 20230224 | 12500 | 31.20 | 20230119 | 20000 | -18.00 | 20220809 | 12500 | 31.20 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 161036 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16290 | 10 | 2 | 0.06 | 13505360 | 837 | 60.87 | 16480 | 16480 | 16060 | 18720 | 13840 | 16280 | 16135.44 | 0.00 | 0 | 0 | 16960 | 16620 | 16310 | 15970 | 15660 | 16465 | 15815 | 18 | 2440 | 500 | 10410 | 10 | 1 | 3663541 | 597 | -14.88 | 3.13 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.55 | 12500 | 20230119 | 30.32 | 20000 | -18.55 | 20230224 | 12500 | 30.32 | 20230119 | 20000 | -18.55 | 20220809 | 12500 | 30.32 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20230627 | 151046 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16290 | 10 | 2 | 0.06 | 13505360 | 837 | 60.87 | 16480 | 16480 | 16060 | 18720 | 13840 | 16280 | 16135.44 | 0.00 | 0 | 0 | 16960 | 16620 | 16310 | 15970 | 15660 | 16465 | 15815 | 18 | 2440 | 500 | 10410 | 10 | 1 | 3663541 | 597 | -14.88 | 3.13 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.55 | 12500 | 20230119 | 30.32 | 20000 | -18.55 | 20230224 | 12500 | 30.32 | 20230119 | 20000 | -18.55 | 20220809 | 12500 | 30.32 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20230627 | 141054 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16060 | -220 | 5 | -1.35 | 11289920 | 701 | 50.98 | 16480 | 16480 | 16060 | 18720 | 13840 | 16280 | 16105.45 | 0.00 | 0 | 0 | 16960 | 16620 | 16310 | 15970 | 15660 | 16465 | 15815 | 18 | 2440 | 500 | 10410 | 10 | 1 | 3663541 | 588 | -14.67 | 3.08 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -19.70 | 12500 | 20230119 | 28.48 | 20000 | -19.70 | 20230224 | 12500 | 28.48 | 20230119 | 20000 | -19.70 | 20220809 | 12500 | 28.48 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 131051 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16340 | 60 | 2 | 0.37 | 8435010 | 525 | 38.18 | 16480 | 16480 | 16060 | 18720 | 13840 | 16280 | 16066.69 | 0.00 | 0 | 0 | 16960 | 16620 | 16310 | 15970 | 15660 | 16465 | 15815 | 18 | 2440 | 500 | 10410 | 10 | 1 | 3663541 | 599 | -14.92 | 3.14 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.30 | 12500 | 20230119 | 30.72 | 20000 | -18.30 | 20230224 | 12500 | 30.72 | 20230119 | 20000 | -18.30 | 20220809 | 12500 | 30.72 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 121052 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16340 | 60 | 2 | 0.37 | 179880 | 11 | 0.80 | 16480 | 16480 | 16340 | 18720 | 13840 | 16280 | 16352.73 | 0.00 | 0 | 0 | 16960 | 16620 | 16310 | 15970 | 15660 | 16465 | 15815 | 18 | 2440 | 500 | 10410 | 10 | 1 | 3663541 | 599 | -14.92 | 3.14 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.30 | 12500 | 20230119 | 30.72 | 20000 | -18.30 | 20230224 | 12500 | 30.72 | 20230119 | 20000 | -18.30 | 20220809 | 12500 | 30.72 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 111102 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16480 | 200 | 2 | 1.23 | 16480 | 1 | 0.07 | 16480 | 16480 | 16480 | 18720 | 13840 | 16280 | 16480.00 | 0.00 | 0 | 0 | 16960 | 16620 | 16310 | 15970 | 15660 | 16465 | 15815 | 18 | 2440 | 500 | 10410 | 10 | 1 | 3663541 | 604 | -15.05 | 3.16 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.60 | 12500 | 20230119 | 31.84 | 20000 | -17.60 | 20230224 | 12500 | 31.84 | 20230119 | 20000 | -17.60 | 20220809 | 12500 | 31.84 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 101030 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16480 | 200 | 2 | 1.23 | 16480 | 1 | 0.07 | 16480 | 16480 | 16480 | 18720 | 13840 | 16280 | 16480.00 | 0.00 | 0 | 0 | 16960 | 16620 | 16310 | 15970 | 15660 | 16465 | 15815 | 18 | 2440 | 500 | 10410 | 10 | 1 | 3663541 | 604 | -15.05 | 3.16 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.60 | 12500 | 20230119 | 31.84 | 20000 | -17.60 | 20230224 | 12500 | 31.84 | 20230119 | 20000 | -17.60 | 20220809 | 12500 | 31.84 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20230627 | 091035 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16480 | 200 | 2 | 1.23 | 16480 | 1 | 0.07 | 16480 | 16480 | 16480 | 18720 | 13840 | 16280 | 16480.00 | 0.00 | 0 | 0 | 16960 | 16620 | 16310 | 15970 | 15660 | 16465 | 15815 | 18 | 2440 | 500 | 10410 | 10 | 1 | 3663541 | 604 | -15.05 | 3.16 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.60 | 12500 | 20230119 | 31.84 | 20000 | -17.60 | 20230224 | 12500 | 31.84 | 20230119 | 20000 | -17.60 | 20220809 | 12500 | 31.84 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 161035 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16280 | -20 | 5 | -0.12 | 22156940 | 1375 | 162.91 | 16400 | 16650 | 16000 | 18740 | 13860 | 16300 | 16114.14 | 0.00 | 0 | 0 | 16940 | 16620 | 16310 | 15990 | 15680 | 16465 | 15835 | 18 | 2440 | 500 | 10430 | 10 | 1 | 3663541 | 596 | -14.87 | 3.12 | 12 | 0.04 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.60 | 12500 | 20230119 | 30.24 | 20000 | -18.60 | 20230224 | 12500 | 30.24 | 20230119 | 20000 | -18.60 | 20220809 | 12500 | 30.24 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 151041 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16280 | -20 | 5 | -0.12 | 21977860 | 1364 | 161.61 | 16400 | 16650 | 16000 | 18740 | 13860 | 16300 | 16112.80 | 0.00 | 0 | 0 | 16940 | 16620 | 16310 | 15990 | 15680 | 16465 | 15835 | 18 | 2440 | 500 | 10430 | 10 | 1 | 3663541 | 596 | -14.87 | 3.12 | 12 | 0.04 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.60 | 12500 | 20230119 | 30.24 | 20000 | -18.60 | 20230224 | 12500 | 30.24 | 20230119 | 20000 | -18.60 | 20220809 | 12500 | 30.24 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 141039 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16010 | -290 | 5 | -1.78 | 16467000 | 1023 | 121.21 | 16400 | 16650 | 16000 | 18740 | 13860 | 16300 | 16096.77 | 0.00 | 0 | 0 | 16940 | 16620 | 16310 | 15990 | 15680 | 16465 | 15835 | 18 | 2440 | 500 | 10430 | 10 | 1 | 3663541 | 587 | -14.62 | 3.07 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -19.95 | 12500 | 20230119 | 28.08 | 20000 | -19.95 | 20230224 | 12500 | 28.08 | 20230119 | 20000 | -19.95 | 20220809 | 12500 | 28.08 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 121035 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16340 | 40 | 2 | 0.25 | 9745850 | 603 | 71.45 | 16400 | 16650 | 16000 | 18740 | 13860 | 16300 | 16162.27 | 0.00 | 0 | 0 | 16940 | 16620 | 16310 | 15990 | 15680 | 16465 | 15835 | 18 | 2440 | 500 | 10430 | 10 | 1 | 3663541 | 599 | -14.92 | 3.14 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.30 | 12500 | 20230119 | 30.72 | 20000 | -18.30 | 20230224 | 12500 | 30.72 | 20230119 | 20000 | -18.30 | 20220809 | 12500 | 30.72 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 111034 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16500 | 200 | 2 | 1.23 | 2940350 | 179 | 21.21 | 16400 | 16650 | 16000 | 18740 | 13860 | 16300 | 16426.54 | 0.00 | 0 | 0 | 16940 | 16620 | 16310 | 15990 | 15680 | 16465 | 15835 | 18 | 2440 | 500 | 10430 | 10 | 1 | 3663541 | 604 | -15.07 | 3.17 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.50 | 12500 | 20230119 | 32.00 | 20000 | -17.50 | 20230224 | 12500 | 32.00 | 20230119 | 20000 | -17.50 | 20220809 | 12500 | 32.00 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 101032 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16600 | 300 | 2 | 1.84 | 1940250 | 118 | 13.98 | 16400 | 16650 | 16000 | 18740 | 13860 | 16300 | 16442.80 | 0.00 | 0 | 0 | 16940 | 16620 | 16310 | 15990 | 15680 | 16465 | 15835 | 18 | 2440 | 500 | 10430 | 10 | 1 | 3663541 | 608 | -15.16 | 3.18 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.00 | 12500 | 20230119 | 32.80 | 20000 | -17.00 | 20230224 | 12500 | 32.80 | 20230119 | 20000 | -17.00 | 20220809 | 12500 | 32.80 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20230626 | 091038 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16600 | 300 | 2 | 1.84 | 1791250 | 109 | 12.91 | 16400 | 16650 | 16000 | 18740 | 13860 | 16300 | 16433.49 | 0.00 | 0 | 0 | 16940 | 16620 | 16310 | 15990 | 15680 | 16465 | 15835 | 18 | 2440 | 500 | 10430 | 10 | 1 | 3663541 | 608 | -15.16 | 3.18 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.00 | 12500 | 20230119 | 32.80 | 20000 | -17.00 | 20230224 | 12500 | 32.80 | 20230119 | 20000 | -17.00 | 20220809 | 12500 | 32.80 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20230623 | 185340 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16300 | 60 | 2 | 0.37 | 13541570 | 844 | 91.74 | 16500 | 16630 | 16000 | 18670 | 13810 | 16240 | 16044.51 | 0.00 | 0 | 0 | 16586 | 16412 | 16206 | 16032 | 15826 | 16310 | 15930 | 18 | 2430 | 500 | 10390 | 10 | 1 | 3663541 | 597 | -14.89 | 3.13 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.50 | 12500 | 20230119 | 30.40 | 20000 | -18.50 | 20230224 | 12500 | 30.40 | 20230119 | 20000 | -18.50 | 20220809 | 12500 | 30.40 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20230623 | 140835 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16180 | -60 | 5 | -0.37 | 11627440 | 726 | 78.91 | 16500 | 16630 | 16000 | 18670 | 13810 | 16240 | 16015.76 | 0.00 | 0 | 0 | 16586 | 16412 | 16206 | 16032 | 15826 | 16310 | 15930 | 18 | 2430 | 500 | 10390 | 10 | 1 | 3663541 | 593 | -14.78 | 3.10 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -19.10 | 12500 | 20230119 | 29.44 | 20000 | -19.10 | 20230224 | 12500 | 29.44 | 20230119 | 20000 | -19.10 | 20220809 | 12500 | 29.44 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20230622 | 161000 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16240 | 40 | 2 | 0.25 | 14863610 | 920 | 55.29 | 16380 | 16380 | 16000 | 18630 | 13770 | 16200 | 16156.10 | 0.00 | 0 | 0 | 16720 | 16460 | 16230 | 15970 | 15740 | 16345 | 15855 | 18 | 2430 | 500 | 10360 | 10 | 1 | 3659741 | 594 | -14.83 | 3.12 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.80 | 12500 | 20230119 | 29.92 | 20000 | -18.80 | 20230224 | 12500 | 29.92 | 20230119 | 20000 | -18.80 | 20220809 | 12500 | 29.92 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20230622 | 150235 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16260 | 60 | 2 | 0.37 | 14653690 | 907 | 54.51 | 16380 | 16380 | 16000 | 18630 | 13770 | 16200 | 16156.22 | 0.00 | 0 | 0 | 16720 | 16460 | 16230 | 15970 | 15740 | 16345 | 15855 | 18 | 2430 | 500 | 10360 | 10 | 1 | 3659741 | 595 | -14.85 | 3.12 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.70 | 12500 | 20230119 | 30.08 | 20000 | -18.70 | 20230224 | 12500 | 30.08 | 20230119 | 20000 | -18.70 | 20220809 | 12500 | 30.08 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 140812 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16300 | 100 | 2 | 0.62 | 10536770 | 650 | 39.06 | 16380 | 16380 | 16000 | 18630 | 13770 | 16200 | 16210.42 | 0.00 | 0 | 0 | 16720 | 16460 | 16230 | 15970 | 15740 | 16345 | 15855 | 18 | 2430 | 500 | 10360 | 10 | 1 | 3659741 | 597 | -14.89 | 3.13 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.50 | 12500 | 20230119 | 30.40 | 20000 | -18.50 | 20230224 | 12500 | 30.40 | 20230119 | 20000 | -18.50 | 20220809 | 12500 | 30.40 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 130956 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16300 | 100 | 2 | 0.62 | 10536770 | 650 | 39.06 | 16380 | 16380 | 16000 | 18630 | 13770 | 16200 | 16210.42 | 0.00 | 0 | 0 | 16720 | 16460 | 16230 | 15970 | 15740 | 16345 | 15855 | 18 | 2430 | 500 | 10360 | 10 | 1 | 3659741 | 597 | -14.89 | 3.13 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.50 | 12500 | 20230119 | 30.40 | 20000 | -18.50 | 20230224 | 12500 | 30.40 | 20230119 | 20000 | -18.50 | 20220809 | 12500 | 30.40 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 120817 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16300 | 100 | 2 | 0.62 | 10536770 | 650 | 39.06 | 16380 | 16380 | 16000 | 18630 | 13770 | 16200 | 16210.42 | 0.00 | 0 | 0 | 16720 | 16460 | 16230 | 15970 | 15740 | 16345 | 15855 | 18 | 2430 | 500 | 10360 | 10 | 1 | 3659741 | 597 | -14.89 | 3.13 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.50 | 12500 | 20230119 | 30.40 | 20000 | -18.50 | 20230224 | 12500 | 30.40 | 20230119 | 20000 | -18.50 | 20220809 | 12500 | 30.40 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 110712 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16380 | 180 | 2 | 1.11 | 10504170 | 648 | 38.94 | 16380 | 16380 | 16000 | 18630 | 13770 | 16200 | 16210.14 | 0.00 | 0 | 0 | 16720 | 16460 | 16230 | 15970 | 15740 | 16345 | 15855 | 18 | 2430 | 500 | 10360 | 10 | 1 | 3659741 | 599 | -14.96 | 3.14 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.10 | 12500 | 20230119 | 31.04 | 20000 | -18.10 | 20230224 | 12500 | 31.04 | 20230119 | 20000 | -18.10 | 20220809 | 12500 | 31.04 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 100352 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16300 | 100 | 2 | 0.62 | 4048680 | 253 | 15.20 | 16380 | 16380 | 16000 | 18630 | 13770 | 16200 | 16002.69 | 0.00 | 0 | 0 | 16720 | 16460 | 16230 | 15970 | 15740 | 16345 | 15855 | 18 | 2430 | 500 | 10360 | 10 | 1 | 3659741 | 597 | -14.89 | 3.13 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.50 | 12500 | 20230119 | 30.40 | 20000 | -18.50 | 20230224 | 12500 | 30.40 | 20230119 | 20000 | -18.50 | 20220809 | 12500 | 30.40 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20230622 | 090957 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16380 | 180 | 2 | 1.11 | 16380 | 1 | 0.06 | 16380 | 16380 | 16380 | 18630 | 13770 | 16200 | 16380.00 | 0.00 | 0 | 0 | 16720 | 16460 | 16230 | 15970 | 15740 | 16345 | 15855 | 18 | 2430 | 500 | 10360 | 10 | 1 | 3659741 | 599 | -14.96 | 3.14 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.10 | 12500 | 20230119 | 31.04 | 20000 | -18.10 | 20230224 | 12500 | 31.04 | 20230119 | 20000 | -18.10 | 20220809 | 12500 | 31.04 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20230621 | 160251 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16200 | -40 | 5 | -0.25 | 26800270 | 1664 | 175.90 | 16490 | 16490 | 16000 | 18670 | 13810 | 16240 | 16105.93 | 0.00 | 0 | 0 | 16680 | 16460 | 16230 | 16010 | 15780 | 16345 | 15895 | 18 | 2430 | 500 | 10390 | 10 | 1 | 3659741 | 593 | -14.79 | 3.11 | 12 | 0.05 | -1095.00 | 5212.00 | 20000 | 20220809 | -19.00 | 12500 | 20230119 | 29.60 | 20000 | -19.00 | 20230224 | 12500 | 29.60 | 20230119 | 20000 | -19.00 | 20220809 | 12500 | 29.60 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 150644 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16200 | -40 | 5 | -0.25 | 26444250 | 1642 | 173.57 | 16490 | 16490 | 16000 | 18670 | 13810 | 16240 | 16104.90 | 0.00 | 0 | 0 | 16680 | 16460 | 16230 | 16010 | 15780 | 16345 | 15895 | 18 | 2430 | 500 | 10390 | 10 | 1 | 3659741 | 593 | -14.79 | 3.11 | 12 | 0.04 | -1095.00 | 5212.00 | 20000 | 20220809 | -19.00 | 12500 | 20230119 | 29.60 | 20000 | -19.00 | 20230224 | 12500 | 29.60 | 20230119 | 20000 | -19.00 | 20220809 | 12500 | 29.60 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 140828 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16230 | -10 | 5 | -0.06 | 16688580 | 1033 | 109.20 | 16490 | 16490 | 16000 | 18670 | 13810 | 16240 | 16155.45 | 0.00 | 0 | 0 | 16680 | 16460 | 16230 | 16010 | 15780 | 16345 | 15895 | 18 | 2430 | 500 | 10390 | 10 | 1 | 3659741 | 594 | -14.82 | 3.11 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.85 | 12500 | 20230119 | 29.84 | 20000 | -18.85 | 20230224 | 12500 | 29.84 | 20230119 | 20000 | -18.85 | 20220809 | 12500 | 29.84 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 130118 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16260 | 20 | 2 | 0.12 | 16349680 | 1012 | 106.98 | 16490 | 16490 | 16000 | 18670 | 13810 | 16240 | 16155.81 | 0.00 | 0 | 0 | 16680 | 16460 | 16230 | 16010 | 15780 | 16345 | 15895 | 18 | 2430 | 500 | 10390 | 10 | 1 | 3659741 | 595 | -14.85 | 3.12 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.70 | 12500 | 20230119 | 30.08 | 20000 | -18.70 | 20230224 | 12500 | 30.08 | 20230119 | 20000 | -18.70 | 20220809 | 12500 | 30.08 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 120944 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16260 | 20 | 2 | 0.12 | 16349680 | 1012 | 106.98 | 16490 | 16490 | 16000 | 18670 | 13810 | 16240 | 16155.81 | 0.00 | 0 | 0 | 16680 | 16460 | 16230 | 16010 | 15780 | 16345 | 15895 | 18 | 2430 | 500 | 10390 | 10 | 1 | 3659741 | 595 | -14.85 | 3.12 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.70 | 12500 | 20230119 | 30.08 | 20000 | -18.70 | 20230224 | 12500 | 30.08 | 20230119 | 20000 | -18.70 | 20220809 | 12500 | 30.08 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 110758 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16310 | 70 | 2 | 0.43 | 14496210 | 897 | 94.82 | 16490 | 16490 | 16000 | 18670 | 13810 | 16240 | 16160.77 | 0.00 | 0 | 0 | 16680 | 16460 | 16230 | 16010 | 15780 | 16345 | 15895 | 18 | 2430 | 500 | 10390 | 10 | 1 | 3659741 | 597 | -14.89 | 3.13 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.45 | 12500 | 20230119 | 30.48 | 20000 | -18.45 | 20230224 | 12500 | 30.48 | 20230119 | 20000 | -18.45 | 20220809 | 12500 | 30.48 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 100827 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16320 | 80 | 2 | 0.49 | 14398350 | 891 | 94.19 | 16490 | 16490 | 16000 | 18670 | 13810 | 16240 | 16159.76 | 0.00 | 0 | 0 | 16680 | 16460 | 16230 | 16010 | 15780 | 16345 | 15895 | 18 | 2430 | 500 | 10390 | 10 | 1 | 3659741 | 597 | -14.90 | 3.13 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.40 | 12500 | 20230119 | 30.56 | 20000 | -18.40 | 20230224 | 12500 | 30.56 | 20230119 | 20000 | -18.40 | 20220809 | 12500 | 30.56 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20230621 | 091022 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16480 | 240 | 2 | 1.48 | 4149450 | 253 | 26.74 | 16490 | 16490 | 16400 | 18670 | 13810 | 16240 | 16400.99 | 0.00 | 0 | 0 | 16680 | 16460 | 16230 | 16010 | 15780 | 16345 | 15895 | 18 | 2430 | 500 | 10390 | 10 | 1 | 3659741 | 603 | -15.05 | 3.16 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.60 | 12500 | 20230119 | 31.84 | 20000 | -17.60 | 20230224 | 12500 | 31.84 | 20230119 | 20000 | -17.60 | 20220809 | 12500 | 31.84 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20230620 | 160722 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16240 | -90 | 5 | -0.55 | 15264230 | 946 | 83.27 | 16450 | 16450 | 16000 | 18770 | 13890 | 16330 | 16135.55 | 0.00 | 0 | 0 | 17016 | 16672 | 16336 | 15992 | 15656 | 16505 | 15825 | 18 | 2440 | 500 | 10450 | 10 | 1 | 3659741 | 594 | -14.83 | 3.12 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.80 | 12500 | 20230119 | 29.92 | 20000 | -18.80 | 20230224 | 12500 | 29.92 | 20230119 | 20000 | -18.80 | 20220809 | 12500 | 29.92 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20230620 | 150806 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16280 | -50 | 5 | -0.31 | 8404810 | 522 | 45.95 | 16450 | 16450 | 16000 | 18770 | 13890 | 16330 | 16101.17 | 0.00 | 0 | 0 | 17016 | 16672 | 16336 | 15992 | 15656 | 16505 | 15825 | 18 | 2440 | 500 | 10450 | 10 | 1 | 3659741 | 596 | -14.87 | 3.12 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.60 | 12500 | 20230119 | 30.24 | 20000 | -18.60 | 20230224 | 12500 | 30.24 | 20230119 | 20000 | -18.60 | 20220809 | 12500 | 30.24 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20230620 | 140616 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16170 | -160 | 5 | -0.98 | 3701180 | 230 | 20.25 | 16450 | 16450 | 16000 | 18770 | 13890 | 16330 | 16092.09 | 0.00 | 0 | 0 | 17016 | 16672 | 16336 | 15992 | 15656 | 16505 | 15825 | 18 | 2440 | 500 | 10450 | 10 | 1 | 3659741 | 592 | -14.77 | 3.10 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -19.15 | 12500 | 20230119 | 29.36 | 20000 | -19.15 | 20230224 | 12500 | 29.36 | 20230119 | 20000 | -19.15 | 20220809 | 12500 | 29.36 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 130758 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16180 | -150 | 5 | -0.92 | 3377780 | 210 | 18.49 | 16450 | 16450 | 16000 | 18770 | 13890 | 16330 | 16084.67 | 0.00 | 0 | 0 | 17016 | 16672 | 16336 | 15992 | 15656 | 16505 | 15825 | 18 | 2440 | 500 | 10450 | 10 | 1 | 3659741 | 592 | -14.78 | 3.10 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -19.10 | 12500 | 20230119 | 29.44 | 20000 | -19.10 | 20230224 | 12500 | 29.44 | 20230119 | 20000 | -19.10 | 20220809 | 12500 | 29.44 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 120408 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16210 | -120 | 5 | -0.73 | 3167350 | 197 | 17.34 | 16450 | 16450 | 16000 | 18770 | 13890 | 16330 | 16077.92 | 0.00 | 0 | 0 | 17016 | 16672 | 16336 | 15992 | 15656 | 16505 | 15825 | 18 | 2440 | 500 | 10450 | 10 | 1 | 3659741 | 593 | -14.80 | 3.11 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.95 | 12500 | 20230119 | 29.68 | 20000 | -18.95 | 20230224 | 12500 | 29.68 | 20230119 | 20000 | -18.95 | 20220809 | 12500 | 29.68 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 110249 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16240 | -90 | 5 | -0.55 | 3005250 | 187 | 16.46 | 16450 | 16450 | 16000 | 18770 | 13890 | 16330 | 16070.86 | 0.00 | 0 | 0 | 17016 | 16672 | 16336 | 15992 | 15656 | 16505 | 15825 | 18 | 2440 | 500 | 10450 | 10 | 1 | 3659741 | 594 | -14.83 | 3.12 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.80 | 12500 | 20230119 | 29.92 | 20000 | -18.80 | 20230224 | 12500 | 29.92 | 20230119 | 20000 | -18.80 | 20220809 | 12500 | 29.92 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 100807 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16000 | -330 | 5 | -2.02 | 786430 | 49 | 4.31 | 16450 | 16450 | 16000 | 18770 | 13890 | 16330 | 16049.59 | 0.00 | 0 | 0 | 17016 | 16672 | 16336 | 15992 | 15656 | 16505 | 15825 | 18 | 2440 | 500 | 10450 | 10 | 1 | 3659741 | 586 | -14.61 | 3.07 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -20.00 | 12500 | 20230119 | 28.00 | 20000 | -20.00 | 20230224 | 12500 | 28.00 | 20230119 | 20000 | -20.00 | 20220809 | 12500 | 28.00 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20230620 | 090323 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16450 | 120 | 2 | 0.73 | 16450 | 1 | 0.09 | 16450 | 16450 | 16450 | 18770 | 13890 | 16330 | 16450.00 | 0.00 | 0 | 0 | 17016 | 16672 | 16336 | 15992 | 15656 | 16505 | 15825 | 18 | 2440 | 500 | 10450 | 10 | 1 | 3659741 | 602 | -15.02 | 3.16 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.75 | 12500 | 20230119 | 31.60 | 20000 | -17.75 | 20230224 | 12500 | 31.60 | 20230119 | 20000 | -17.75 | 20220809 | 12500 | 31.60 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230619 | 160718 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16330 | -80 | 5 | -0.49 | 18437140 | 1136 | 275.73 | 16680 | 16680 | 16000 | 18870 | 13950 | 16410 | 16229.88 | 0.00 | 0 | 0 | 16923 | 16666 | 16383 | 16126 | 15843 | 16525 | 15985 | 18 | 2460 | 500 | 10500 | 10 | 1 | 3659741 | 598 | -14.91 | 3.13 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.35 | 12500 | 20230119 | 30.64 | 20000 | -18.35 | 20230224 | 12500 | 30.64 | 20230119 | 20000 | -18.35 | 20220809 | 12500 | 30.64 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 150336 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16330 | -80 | 5 | -0.49 | 18437140 | 1136 | 275.73 | 16680 | 16680 | 16000 | 18870 | 13950 | 16410 | 16229.88 | 0.00 | 0 | 0 | 16923 | 16666 | 16383 | 16126 | 15843 | 16525 | 15985 | 18 | 2460 | 500 | 10500 | 10 | 1 | 3659741 | 598 | -14.91 | 3.13 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.35 | 12500 | 20230119 | 30.64 | 20000 | -18.35 | 20230224 | 12500 | 30.64 | 20230119 | 20000 | -18.35 | 20220809 | 12500 | 30.64 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 140742 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16330 | -80 | 5 | -0.49 | 17035330 | 1050 | 254.85 | 16680 | 16680 | 16000 | 18870 | 13950 | 16410 | 16224.12 | 0.00 | 0 | 0 | 16923 | 16666 | 16383 | 16126 | 15843 | 16525 | 15985 | 18 | 2460 | 500 | 10500 | 10 | 1 | 3659741 | 598 | -14.91 | 3.13 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.35 | 12500 | 20230119 | 30.64 | 20000 | -18.35 | 20230224 | 12500 | 30.64 | 20230119 | 20000 | -18.35 | 20220809 | 12500 | 30.64 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 130541 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16380 | -30 | 5 | -0.18 | 9064690 | 553 | 134.22 | 16680 | 16680 | 16200 | 18870 | 13950 | 16410 | 16391.84 | 0.00 | 0 | 0 | 16923 | 16666 | 16383 | 16126 | 15843 | 16525 | 15985 | 18 | 2460 | 500 | 10500 | 10 | 1 | 3659741 | 599 | -14.96 | 3.14 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.10 | 12500 | 20230119 | 31.04 | 20000 | -18.10 | 20230224 | 12500 | 31.04 | 20230119 | 20000 | -18.10 | 20220809 | 12500 | 31.04 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 120304 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16420 | 10 | 2 | 0.06 | 8027530 | 489 | 118.69 | 16680 | 16680 | 16200 | 18870 | 13950 | 16410 | 16416.22 | 0.00 | 0 | 0 | 16923 | 16666 | 16383 | 16126 | 15843 | 16525 | 15985 | 18 | 2460 | 500 | 10500 | 10 | 1 | 3659741 | 601 | -15.00 | 3.15 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.90 | 12500 | 20230119 | 31.36 | 20000 | -17.90 | 20230224 | 12500 | 31.36 | 20230119 | 20000 | -17.90 | 20220809 | 12500 | 31.36 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 110314 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16520 | 110 | 2 | 0.67 | 3733320 | 226 | 54.85 | 16680 | 16680 | 16490 | 18870 | 13950 | 16410 | 16519.12 | 0.00 | 0 | 0 | 16923 | 16666 | 16383 | 16126 | 15843 | 16525 | 15985 | 18 | 2460 | 500 | 10500 | 10 | 1 | 3659741 | 605 | -15.09 | 3.17 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.40 | 12500 | 20230119 | 32.16 | 20000 | -17.40 | 20230224 | 12500 | 32.16 | 20230119 | 20000 | -17.40 | 20220809 | 12500 | 32.16 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 100932 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16680 | 270 | 2 | 1.65 | 16680 | 1 | 0.24 | 16680 | 16680 | 16680 | 18870 | 13950 | 16410 | 16680.00 | 0.00 | 0 | 0 | 16923 | 16666 | 16383 | 16126 | 15843 | 16525 | 15985 | 18 | 2460 | 500 | 10500 | 10 | 1 | 3659741 | 610 | -15.23 | 3.20 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.60 | 12500 | 20230119 | 33.44 | 20000 | -16.60 | 20230224 | 12500 | 33.44 | 20230119 | 20000 | -16.60 | 20220809 | 12500 | 33.44 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20230619 | 090129 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16680 | 270 | 2 | 1.65 | 16680 | 1 | 0.24 | 16680 | 16680 | 16680 | 18870 | 13950 | 16410 | 16680.00 | 0.00 | 0 | 0 | 16923 | 16666 | 16383 | 16126 | 15843 | 16525 | 15985 | 18 | 2460 | 500 | 10500 | 10 | 1 | 3659741 | 610 | -15.23 | 3.20 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.60 | 12500 | 20230119 | 33.44 | 20000 | -16.60 | 20230224 | 12500 | 33.44 | 20230119 | 20000 | -16.60 | 20220809 | 12500 | 33.44 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20230616 | 161031 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16410 | 20 | 2 | 0.12 | 6704700 | 412 | 57.46 | 16640 | 16640 | 16100 | 18840 | 13940 | 16390 | 16273.54 | 0.00 | 0 | 0 | 16770 | 16580 | 16390 | 16200 | 16010 | 16485 | 16105 | 18 | 2450 | 500 | 10480 | 10 | 1 | 3659741 | 601 | -14.99 | 3.15 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.95 | 12500 | 20230119 | 31.28 | 20000 | -17.95 | 20230224 | 12500 | 31.28 | 20230119 | 20000 | -17.95 | 20220809 | 12500 | 31.28 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20230616 | 150738 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16410 | 20 | 2 | 0.12 | 6704700 | 412 | 57.46 | 16640 | 16640 | 16100 | 18840 | 13940 | 16390 | 16273.54 | 0.00 | 0 | 0 | 16770 | 16580 | 16390 | 16200 | 16010 | 16485 | 16105 | 18 | 2450 | 500 | 10480 | 10 | 1 | 3659741 | 601 | -14.99 | 3.15 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.95 | 12500 | 20230119 | 31.28 | 20000 | -17.95 | 20230224 | 12500 | 31.28 | 20230119 | 20000 | -17.95 | 20220809 | 12500 | 31.28 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20230616 | 140356 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16340 | -50 | 5 | -0.31 | 5609710 | 345 | 48.12 | 16640 | 16640 | 16100 | 18840 | 13940 | 16390 | 16260.03 | 0.00 | 0 | 0 | 16770 | 16580 | 16390 | 16200 | 16010 | 16485 | 16105 | 18 | 2450 | 500 | 10480 | 10 | 1 | 3659741 | 598 | -14.92 | 3.14 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.30 | 12500 | 20230119 | 30.72 | 20000 | -18.30 | 20230224 | 12500 | 30.72 | 20230119 | 20000 | -18.30 | 20220809 | 12500 | 30.72 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20230616 | 130459 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16350 | -40 | 5 | -0.24 | 3445440 | 212 | 29.57 | 16640 | 16640 | 16100 | 18840 | 13940 | 16390 | 16252.08 | 0.00 | 0 | 0 | 16770 | 16580 | 16390 | 16200 | 16010 | 16485 | 16105 | 18 | 2450 | 500 | 10480 | 10 | 1 | 3659741 | 598 | -14.93 | 3.14 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.25 | 12500 | 20230119 | 30.80 | 20000 | -18.25 | 20230224 | 12500 | 30.80 | 20230119 | 20000 | -18.25 | 20220809 | 12500 | 30.80 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20230616 | 120832 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16350 | -40 | 5 | -0.24 | 3445440 | 212 | 29.57 | 16640 | 16640 | 16100 | 18840 | 13940 | 16390 | 16252.08 | 0.00 | 0 | 0 | 16770 | 16580 | 16390 | 16200 | 16010 | 16485 | 16105 | 18 | 2450 | 500 | 10480 | 10 | 1 | 3659741 | 598 | -14.93 | 3.14 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -18.25 | 12500 | 20230119 | 30.80 | 20000 | -18.25 | 20230224 | 12500 | 30.80 | 20230119 | 20000 | -18.25 | 20220809 | 12500 | 30.80 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 110108 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16200 | -190 | 5 | -1.16 | 2380010 | 146 | 20.36 | 16640 | 16640 | 16200 | 18840 | 13940 | 16390 | 16301.44 | 0.00 | 0 | 0 | 16770 | 16580 | 16390 | 16200 | 16010 | 16485 | 16105 | 18 | 2450 | 500 | 10480 | 10 | 1 | 3659741 | 593 | -14.79 | 3.11 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -19.00 | 12500 | 20230119 | 29.60 | 20000 | -19.00 | 20230224 | 12500 | 29.60 | 20230119 | 20000 | -19.00 | 20220809 | 12500 | 29.60 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 100120 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16640 | 250 | 2 | 1.53 | 16640 | 1 | 0.14 | 16640 | 16640 | 16640 | 18840 | 13940 | 16390 | 16640.00 | 0.00 | 0 | 0 | 16770 | 16580 | 16390 | 16200 | 16010 | 16485 | 16105 | 18 | 2450 | 500 | 10480 | 10 | 1 | 3659741 | 609 | -15.20 | 3.19 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.80 | 12500 | 20230119 | 33.12 | 20000 | -16.80 | 20230224 | 12500 | 33.12 | 20230119 | 20000 | -16.80 | 20220809 | 12500 | 33.12 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20230616 | 090108 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16640 | 250 | 2 | 1.53 | 16640 | 1 | 0.14 | 16640 | 16640 | 16640 | 18840 | 13940 | 16390 | 16640.00 | 0.00 | 0 | 0 | 16770 | 16580 | 16390 | 16200 | 16010 | 16485 | 16105 | 18 | 2450 | 500 | 10480 | 10 | 1 | 3659741 | 609 | -15.20 | 3.19 | 12 | 0.00 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.80 | 12500 | 20230119 | 33.12 | 20000 | -16.80 | 20230224 | 12500 | 33.12 | 20230119 | 20000 | -16.80 | 20220809 | 12500 | 33.12 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20230615 | 150920 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16200 | -90 | 5 | -0.55 | 11645410 | 716 | 67.87 | 16580 | 16580 | 16200 | 18730 | 13850 | 16290 | 16264.54 | 0.00 | 0 | 0 | 16816 | 16552 | 16376 | 16112 | 15936 | 16465 | 16025 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3659741 | 593 | -14.79 | 3.11 | 12 | 0.02 | -1095.00 | 5212.00 | 20000 | 20220809 | -19.00 | 12500 | 20230119 | 29.60 | 20000 | -19.00 | 20230224 | 12500 | 29.60 | 20230119 | 20000 | -19.00 | 20220809 | 12500 | 29.60 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 140916 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16480 | 190 | 2 | 1.17 | 7609610 | 467 | 44.27 | 16580 | 16580 | 16200 | 18730 | 13850 | 16290 | 16294.67 | 0.00 | 0 | 0 | 16816 | 16552 | 16376 | 16112 | 15936 | 16465 | 16025 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3659741 | 603 | -15.05 | 3.16 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.60 | 12500 | 20230119 | 31.84 | 20000 | -17.60 | 20230224 | 12500 | 31.84 | 20230119 | 20000 | -17.60 | 20220809 | 12500 | 31.84 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20230615 | 131052 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16480 | 190 | 2 | 1.17 | 7609610 | 467 | 44.27 | 16580 | 16580 | 16200 | 18730 | 13850 | 16290 | 16294.67 | 0.00 | 0 | 0 | 16816 | 16552 | 16376 | 16112 | 15936 | 16465 | 16025 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3659741 | 603 | -15.05 | 3.16 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.60 | 12500 | 20230119 | 31.84 | 20000 | -17.60 | 20230224 | 12500 | 31.84 | 20230119 | 20000 | -17.60 | 20220809 | 12500 | 31.84 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20230615 | 120843 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16490 | 200 | 2 | 1.23 | 6912730 | 424 | 40.19 | 16580 | 16580 | 16250 | 18730 | 13850 | 16290 | 16303.61 | 0.00 | 0 | 0 | 16816 | 16552 | 16376 | 16112 | 15936 | 16465 | 16025 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3659741 | 603 | -15.06 | 3.16 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.55 | 12500 | 20230119 | 31.92 | 20000 | -17.55 | 20230224 | 12500 | 31.92 | 20230119 | 20000 | -17.55 | 20220809 | 12500 | 31.92 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20230615 | 110403 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16490 | 200 | 2 | 1.23 | 6896240 | 423 | 40.09 | 16580 | 16580 | 16250 | 18730 | 13850 | 16290 | 16303.17 | 0.00 | 0 | 0 | 16816 | 16552 | 16376 | 16112 | 15936 | 16465 | 16025 | 18 | 2440 | 500 | 10420 | 10 | 1 | 3659741 | 603 | -15.06 | 3.16 | 12 | 0.01 | -1095.00 | 5212.00 | 20000 | 20220809 | -17.55 | 12500 | 20230119 | 31.92 | 20000 | -17.55 | 20230224 | 12500 | 31.92 | 20230119 | 20000 | -17.55 | 20220809 | 12500 | 31.92 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20230611 | 184456 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 16760 | 130 | 2 | 0.78 | 20079940 | 1226 | 101.41 | 16990 | 16990 | 16300 | 19120 | 14140 | 16630 | 16378.42 | 0.00 | 0 | 0 | 17256 | 16942 | 16666 | 16352 | 16076 | 16805 | 16215 | 18 | 2490 | 500 | 10640 | 10 | 1 | 3659741 | 613 | -15.31 | 3.22 | 12 | 0.03 | -1095.00 | 5212.00 | 20000 | 20220809 | -16.20 | 12500 | 20230119 | 34.08 | 20000 | -16.20 | 20230224 | 12500 | 34.08 | 20230119 | 20000 | -16.20 | 20220809 | 12500 | 34.08 | 20230119 | 0.00 | N | 337840 | 500 | 18 억 | 0 | N | N | 0 | N | 00 | N |