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 | 160908 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6120 | 130 | 2 | 2.17 | 330670 | 55 | 7.36 | 6190 | 6190 | 6000 | 6880 | 5100 | 5990 | 6012.18 | 17.31 | 0 | 0 | 6230 | 6110 | 5880 | 5760 | 5530 | 5995 | 5645 | 15 | 890 | 500 | 3830 | 10 | 1 | 2929190 | 179 | -11.42 | -6.85 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -14.29 | 3515 | 20230131 | 74.11 | 7140 | -14.29 | 20230313 | 3515 | 74.11 | 20230131 | 7140 | -14.29 | 20230313 | 3515 | 74.11 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 3 | 20230630 | 150910 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6120 | 130 | 2 | 2.17 | 312310 | 52 | 6.96 | 6190 | 6190 | 6000 | 6880 | 5100 | 5990 | 6005.96 | 17.31 | 0 | 0 | 6230 | 6110 | 5880 | 5760 | 5530 | 5995 | 5645 | 15 | 890 | 500 | 3830 | 10 | 1 | 2929190 | 179 | -11.42 | -6.85 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -14.29 | 3515 | 20230131 | 74.11 | 7140 | -14.29 | 20230313 | 3515 | 74.11 | 20230131 | 7140 | -14.29 | 20230313 | 3515 | 74.11 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 4 | 20230630 | 140908 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6120 | 130 | 2 | 2.17 | 312310 | 52 | 6.96 | 6190 | 6190 | 6000 | 6880 | 5100 | 5990 | 6005.96 | 17.31 | 0 | 0 | 6230 | 6110 | 5880 | 5760 | 5530 | 5995 | 5645 | 15 | 890 | 500 | 3830 | 10 | 1 | 2929190 | 179 | -11.42 | -6.85 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -14.29 | 3515 | 20230131 | 74.11 | 7140 | -14.29 | 20230313 | 3515 | 74.11 | 20230131 | 7140 | -14.29 | 20230313 | 3515 | 74.11 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 5 | 20230630 | 130907 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6120 | 130 | 2 | 2.17 | 312310 | 52 | 6.96 | 6190 | 6190 | 6000 | 6880 | 5100 | 5990 | 6005.96 | 17.31 | 0 | 0 | 6230 | 6110 | 5880 | 5760 | 5530 | 5995 | 5645 | 15 | 890 | 500 | 3830 | 10 | 1 | 2929190 | 179 | -11.42 | -6.85 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -14.29 | 3515 | 20230131 | 74.11 | 7140 | -14.29 | 20230313 | 3515 | 74.11 | 20230131 | 7140 | -14.29 | 20230313 | 3515 | 74.11 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 6 | 20230630 | 120904 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6000 | 10 | 2 | 0.17 | 252190 | 42 | 5.62 | 6190 | 6190 | 6000 | 6880 | 5100 | 5990 | 6004.52 | 17.31 | 0 | 0 | 6230 | 6110 | 5880 | 5760 | 5530 | 5995 | 5645 | 15 | 890 | 500 | 3830 | 10 | 1 | 2929190 | 176 | -11.19 | -6.71 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -15.97 | 3515 | 20230131 | 70.70 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 7 | 20230630 | 110908 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6000 | 10 | 2 | 0.17 | 252190 | 42 | 5.62 | 6190 | 6190 | 6000 | 6880 | 5100 | 5990 | 6004.52 | 17.31 | 0 | 0 | 6230 | 6110 | 5880 | 5760 | 5530 | 5995 | 5645 | 15 | 890 | 500 | 3830 | 10 | 1 | 2929190 | 176 | -11.19 | -6.71 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -15.97 | 3515 | 20230131 | 70.70 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 8 | 20230630 | 100908 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6000 | 10 | 2 | 0.17 | 246190 | 41 | 5.49 | 6190 | 6190 | 6000 | 6880 | 5100 | 5990 | 6004.63 | 17.31 | 0 | 0 | 6230 | 6110 | 5880 | 5760 | 5530 | 5995 | 5645 | 15 | 890 | 500 | 3830 | 10 | 1 | 2929190 | 176 | -11.19 | -6.71 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -15.97 | 3515 | 20230131 | 70.70 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 9 | 20230630 | 090908 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6190 | 200 | 2 | 3.34 | 6190 | 1 | 0.13 | 6190 | 6190 | 6190 | 6880 | 5100 | 5990 | 6190.00 | 17.31 | 0 | 0 | 6230 | 6110 | 5880 | 5760 | 5530 | 5995 | 5645 | 15 | 890 | 500 | 3830 | 10 | 1 | 2929190 | 181 | -11.55 | -6.92 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -13.31 | 3515 | 20230131 | 76.10 | 7140 | -13.31 | 20230313 | 3515 | 76.10 | 20230131 | 7140 | -13.31 | 20230313 | 3515 | 76.10 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 160903 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5990 | 290 | 2 | 5.09 | 4474710 | 747 | 197.10 | 6000 | 6000 | 5650 | 6550 | 4850 | 5700 | 5990.24 | 17.31 | 0 | 0 | 6280 | 5990 | 5710 | 5420 | 5140 | 5850 | 5280 | 15 | 850 | 500 | 3640 | 10 | 1 | 2929190 | 175 | -11.18 | -6.70 | 12 | 0.03 | -536.00 | -894.00 | 7140 | 20230313 | -16.11 | 3515 | 20230131 | 70.41 | 7140 | -16.11 | 20230313 | 3515 | 70.41 | 20230131 | 7140 | -16.11 | 20230313 | 3515 | 70.41 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 150903 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6000 | 300 | 2 | 5.26 | 4175210 | 697 | 183.91 | 6000 | 6000 | 5650 | 6550 | 4850 | 5700 | 5990.26 | 17.31 | 0 | 0 | 6280 | 5990 | 5710 | 5420 | 5140 | 5850 | 5280 | 15 | 850 | 500 | 3640 | 10 | 1 | 2929190 | 176 | -11.19 | -6.71 | 12 | 0.02 | -536.00 | -894.00 | 7140 | 20230313 | -15.97 | 3515 | 20230131 | 70.70 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 140900 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5980 | 280 | 2 | 4.91 | 75910 | 13 | 3.43 | 6000 | 6000 | 5650 | 6550 | 4850 | 5700 | 5839.23 | 17.31 | 0 | 0 | 6280 | 5990 | 5710 | 5420 | 5140 | 5850 | 5280 | 15 | 850 | 500 | 3640 | 10 | 1 | 2929190 | 175 | -11.16 | -6.69 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -16.25 | 3515 | 20230131 | 70.13 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 130900 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5680 | -20 | 5 | -0.35 | 69930 | 12 | 3.17 | 6000 | 6000 | 5650 | 6550 | 4850 | 5700 | 5827.50 | 17.31 | 0 | 0 | 6280 | 5990 | 5710 | 5420 | 5140 | 5850 | 5280 | 15 | 850 | 500 | 3640 | 10 | 1 | 2929190 | 166 | -10.60 | -6.35 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -20.45 | 3515 | 20230131 | 61.59 | 7140 | -20.45 | 20230313 | 3515 | 61.59 | 20230131 | 7140 | -20.45 | 20230313 | 3515 | 61.59 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 120903 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5680 | -20 | 5 | -0.35 | 69930 | 12 | 3.17 | 6000 | 6000 | 5650 | 6550 | 4850 | 5700 | 5827.50 | 17.31 | 0 | 0 | 6280 | 5990 | 5710 | 5420 | 5140 | 5850 | 5280 | 15 | 850 | 500 | 3640 | 10 | 1 | 2929190 | 166 | -10.60 | -6.35 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -20.45 | 3515 | 20230131 | 61.59 | 7140 | -20.45 | 20230313 | 3515 | 61.59 | 20230131 | 7140 | -20.45 | 20230313 | 3515 | 61.59 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 110905 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5680 | -20 | 5 | -0.35 | 69930 | 12 | 3.17 | 6000 | 6000 | 5650 | 6550 | 4850 | 5700 | 5827.50 | 17.31 | 0 | 0 | 6280 | 5990 | 5710 | 5420 | 5140 | 5850 | 5280 | 15 | 850 | 500 | 3640 | 10 | 1 | 2929190 | 166 | -10.60 | -6.35 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -20.45 | 3515 | 20230131 | 61.59 | 7140 | -20.45 | 20230313 | 3515 | 61.59 | 20230131 | 7140 | -20.45 | 20230313 | 3515 | 61.59 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 100906 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5650 | -50 | 5 | -0.88 | 64250 | 11 | 2.90 | 6000 | 6000 | 5650 | 6550 | 4850 | 5700 | 5840.91 | 17.31 | 0 | 0 | 6280 | 5990 | 5710 | 5420 | 5140 | 5850 | 5280 | 15 | 850 | 500 | 3640 | 10 | 1 | 2929190 | 165 | -10.54 | -6.32 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -20.87 | 3515 | 20230131 | 60.74 | 7140 | -20.87 | 20230313 | 3515 | 60.74 | 20230131 | 7140 | -20.87 | 20230313 | 3515 | 60.74 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 090820 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6000 | 300 | 2 | 5.26 | 6000 | 1 | 0.26 | 6000 | 6000 | 6000 | 6550 | 4850 | 5700 | 6000.00 | 17.31 | 0 | 0 | 6280 | 5990 | 5710 | 5420 | 5140 | 5850 | 5280 | 15 | 850 | 500 | 3640 | 10 | 1 | 2929190 | 176 | -11.19 | -6.71 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -15.97 | 3515 | 20230131 | 70.70 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 160851 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5700 | 70 | 2 | 1.24 | 2250900 | 379 | 10.71 | 6000 | 6000 | 5430 | 6470 | 4790 | 5630 | 5939.05 | 17.31 | 0 | 0 | 6810 | 6220 | 5720 | 5130 | 4630 | 6515 | 5425 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 167 | -10.63 | -6.38 | 12 | 0.01 | -536.00 | -894.00 | 7140 | 20230313 | -20.17 | 3515 | 20230131 | 62.16 | 7140 | -20.17 | 20230313 | 3515 | 62.16 | 20230131 | 7140 | -20.17 | 20230313 | 3515 | 62.16 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 150858 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5990 | 360 | 2 | 6.39 | 2176800 | 366 | 10.34 | 6000 | 6000 | 5430 | 6470 | 4790 | 5630 | 5947.54 | 17.31 | 0 | 0 | 6810 | 6220 | 5720 | 5130 | 4630 | 6515 | 5425 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 175 | -11.18 | -6.70 | 12 | 0.01 | -536.00 | -894.00 | 7140 | 20230313 | -16.11 | 3515 | 20230131 | 70.41 | 7140 | -16.11 | 20230313 | 3515 | 70.41 | 20230131 | 7140 | -16.11 | 20230313 | 3515 | 70.41 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 140857 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5980 | 350 | 2 | 6.22 | 260300 | 46 | 1.30 | 6000 | 6000 | 5430 | 6470 | 4790 | 5630 | 5658.70 | 17.31 | 0 | 0 | 6810 | 6220 | 5720 | 5130 | 4630 | 6515 | 5425 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 175 | -11.16 | -6.69 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -16.25 | 3515 | 20230131 | 70.13 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 130857 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5980 | 350 | 2 | 6.22 | 166420 | 30 | 0.85 | 6000 | 6000 | 5430 | 6470 | 4790 | 5630 | 5547.33 | 17.31 | 0 | 0 | 6810 | 6220 | 5720 | 5130 | 4630 | 6515 | 5425 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 175 | -11.16 | -6.69 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -16.25 | 3515 | 20230131 | 70.13 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 120908 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5980 | 350 | 2 | 6.22 | 166420 | 30 | 0.85 | 6000 | 6000 | 5430 | 6470 | 4790 | 5630 | 5547.33 | 17.31 | 0 | 0 | 6810 | 6220 | 5720 | 5130 | 4630 | 6515 | 5425 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 175 | -11.16 | -6.69 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -16.25 | 3515 | 20230131 | 70.13 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 110903 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5980 | 350 | 2 | 6.22 | 166420 | 30 | 0.85 | 6000 | 6000 | 5430 | 6470 | 4790 | 5630 | 5547.33 | 17.31 | 0 | 0 | 6810 | 6220 | 5720 | 5130 | 4630 | 6515 | 5425 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 175 | -11.16 | -6.69 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -16.25 | 3515 | 20230131 | 70.13 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 100904 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6000 | 370 | 2 | 6.57 | 6000 | 1 | 0.03 | 6000 | 6000 | 6000 | 6470 | 4790 | 5630 | 6000.00 | 17.31 | 0 | 0 | 6810 | 6220 | 5720 | 5130 | 4630 | 6515 | 5425 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 176 | -11.19 | -6.71 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -15.97 | 3515 | 20230131 | 70.70 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 090859 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6000 | 370 | 2 | 6.57 | 6000 | 1 | 0.03 | 6000 | 6000 | 6000 | 6470 | 4790 | 5630 | 6000.00 | 17.31 | 0 | 0 | 6810 | 6220 | 5720 | 5130 | 4630 | 6515 | 5425 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 176 | -11.19 | -6.71 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -15.97 | 3515 | 20230131 | 70.70 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 7140 | -15.97 | 20230313 | 3515 | 70.70 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 160858 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5630 | 140 | 2 | 2.55 | 21265790 | 3538 | 566.99 | 5560 | 6310 | 5220 | 6310 | 4670 | 5490 | 6010.68 | 17.31 | 0 | 0 | 5763 | 5626 | 5463 | 5326 | 5163 | 5545 | 5245 | 15 | 820 | 500 | 3510 | 10 | 1 | 2929190 | 165 | -10.50 | -6.30 | 12 | 0.12 | -536.00 | -894.00 | 7140 | 20230313 | -21.15 | 3515 | 20230131 | 60.17 | 7140 | -21.15 | 20230313 | 3515 | 60.17 | 20230131 | 7140 | -21.15 | 20230313 | 3515 | 60.17 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 27 | 20230627 | 150904 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5980 | 490 | 2 | 8.93 | 21138080 | 3516 | 563.46 | 5560 | 6310 | 5220 | 6310 | 4670 | 5490 | 6011.97 | 17.31 | 0 | 0 | 5763 | 5626 | 5463 | 5326 | 5163 | 5545 | 5245 | 15 | 820 | 500 | 3510 | 10 | 1 | 2929190 | 175 | -11.16 | -6.69 | 12 | 0.12 | -536.00 | -894.00 | 7140 | 20230313 | -16.25 | 3515 | 20230131 | 70.13 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 7140 | -16.25 | 20230313 | 3515 | 70.13 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 28 | 20230627 | 140914 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5630 | 140 | 2 | 2.55 | 21132100 | 3515 | 563.30 | 5560 | 6310 | 5220 | 6310 | 4670 | 5490 | 6011.98 | 17.31 | 0 | 0 | 5763 | 5626 | 5463 | 5326 | 5163 | 5545 | 5245 | 15 | 820 | 500 | 3510 | 10 | 1 | 2929190 | 165 | -10.50 | -6.30 | 12 | 0.12 | -536.00 | -894.00 | 7140 | 20230313 | -21.15 | 3515 | 20230131 | 60.17 | 7140 | -21.15 | 20230313 | 3515 | 60.17 | 20230131 | 7140 | -21.15 | 20230313 | 3515 | 60.17 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 130912 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 6290 | 800 | 2 | 14.57 | 19992700 | 3315 | 531.25 | 5560 | 6310 | 5220 | 6310 | 4670 | 5490 | 6030.98 | 17.31 | 0 | 0 | 5763 | 5626 | 5463 | 5326 | 5163 | 5545 | 5245 | 15 | 820 | 500 | 3510 | 10 | 1 | 2929190 | 184 | -11.74 | -7.04 | 12 | 0.11 | -536.00 | -894.00 | 7140 | 20230313 | -11.90 | 3515 | 20230131 | 78.95 | 7140 | -11.90 | 20230313 | 3515 | 78.95 | 20230131 | 7140 | -11.90 | 20230313 | 3515 | 78.95 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 120913 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5550 | 60 | 2 | 1.09 | 16330 | 3 | 0.48 | 5560 | 5560 | 5220 | 6310 | 4670 | 5490 | 5443.33 | 17.31 | 0 | 0 | 5763 | 5626 | 5463 | 5326 | 5163 | 5545 | 5245 | 15 | 820 | 500 | 3510 | 10 | 1 | 2929190 | 163 | -10.35 | -6.21 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -22.27 | 3515 | 20230131 | 57.89 | 7140 | -22.27 | 20230313 | 3515 | 57.89 | 20230131 | 7140 | -22.27 | 20230313 | 3515 | 57.89 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 110921 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5560 | 70 | 2 | 1.28 | 5560 | 1 | 0.16 | 5560 | 5560 | 5560 | 6310 | 4670 | 5490 | 5560.00 | 17.31 | 0 | 0 | 5763 | 5626 | 5463 | 5326 | 5163 | 5545 | 5245 | 15 | 820 | 500 | 3510 | 10 | 1 | 2929190 | 163 | -10.37 | -6.22 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -22.13 | 3515 | 20230131 | 58.18 | 7140 | -22.13 | 20230313 | 3515 | 58.18 | 20230131 | 7140 | -22.13 | 20230313 | 3515 | 58.18 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 100854 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5560 | 70 | 2 | 1.28 | 5560 | 1 | 0.16 | 5560 | 5560 | 5560 | 6310 | 4670 | 5490 | 5560.00 | 17.31 | 0 | 0 | 5763 | 5626 | 5463 | 5326 | 5163 | 5545 | 5245 | 15 | 820 | 500 | 3510 | 10 | 1 | 2929190 | 163 | -10.37 | -6.22 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -22.13 | 3515 | 20230131 | 58.18 | 7140 | -22.13 | 20230313 | 3515 | 58.18 | 20230131 | 7140 | -22.13 | 20230313 | 3515 | 58.18 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 33 | 20230627 | 090859 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6310 | 4670 | 5490 | 0.00 | 17.31 | 0 | 0 | 5763 | 5626 | 5463 | 5326 | 5163 | 5545 | 5245 | 15 | 820 | 500 | 3510 | 10 | 1 | 2929190 | 161 | -10.24 | -6.14 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -23.11 | 3515 | 20230131 | 56.19 | 7140 | -23.11 | 20230313 | 3515 | 56.19 | 20230131 | 7140 | -23.11 | 20230313 | 3515 | 56.19 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 160858 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5490 | -40 | 5 | -0.72 | 3353090 | 624 | 212.97 | 5600 | 5600 | 5300 | 6350 | 4710 | 5530 | 5373.54 | 17.31 | 0 | 0 | 5710 | 5620 | 5510 | 5420 | 5310 | 5665 | 5465 | 15 | 820 | 500 | 3530 | 10 | 1 | 2929190 | 161 | -10.24 | -6.14 | 12 | 0.02 | -536.00 | -894.00 | 7140 | 20230313 | -23.11 | 3515 | 20230131 | 56.19 | 7140 | -23.11 | 20230313 | 3515 | 56.19 | 20230131 | 7140 | -23.11 | 20230313 | 3515 | 56.19 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 150903 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5490 | -40 | 5 | -0.72 | 3353090 | 624 | 212.97 | 5600 | 5600 | 5300 | 6350 | 4710 | 5530 | 5373.54 | 17.31 | 0 | 0 | 5710 | 5620 | 5510 | 5420 | 5310 | 5665 | 5465 | 15 | 820 | 500 | 3530 | 10 | 1 | 2929190 | 161 | -10.24 | -6.14 | 12 | 0.02 | -536.00 | -894.00 | 7140 | 20230313 | -23.11 | 3515 | 20230131 | 56.19 | 7140 | -23.11 | 20230313 | 3515 | 56.19 | 20230131 | 7140 | -23.11 | 20230313 | 3515 | 56.19 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 140902 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5490 | -40 | 5 | -0.72 | 3347600 | 623 | 212.63 | 5600 | 5600 | 5300 | 6350 | 4710 | 5530 | 5373.35 | 17.31 | 0 | 0 | 5710 | 5620 | 5510 | 5420 | 5310 | 5665 | 5465 | 15 | 820 | 500 | 3530 | 10 | 1 | 2929190 | 161 | -10.24 | -6.14 | 12 | 0.02 | -536.00 | -894.00 | 7140 | 20230313 | -23.11 | 3515 | 20230131 | 56.19 | 7140 | -23.11 | 20230313 | 3515 | 56.19 | 20230131 | 7140 | -23.11 | 20230313 | 3515 | 56.19 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 130856 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5500 | -30 | 5 | -0.54 | 627190 | 114 | 38.91 | 5600 | 5600 | 5500 | 6350 | 4710 | 5530 | 5501.67 | 17.31 | 0 | 0 | 5710 | 5620 | 5510 | 5420 | 5310 | 5665 | 5465 | 15 | 820 | 500 | 3530 | 10 | 1 | 2929190 | 161 | -10.26 | -6.15 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -22.97 | 3515 | 20230131 | 56.47 | 7140 | -22.97 | 20230313 | 3515 | 56.47 | 20230131 | 7140 | -22.97 | 20230313 | 3515 | 56.47 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 120857 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5590 | 60 | 2 | 1.08 | 352190 | 64 | 21.84 | 5600 | 5600 | 5500 | 6350 | 4710 | 5530 | 5502.97 | 17.31 | 0 | 0 | 5710 | 5620 | 5510 | 5420 | 5310 | 5665 | 5465 | 15 | 820 | 500 | 3530 | 10 | 1 | 2929190 | 164 | -10.43 | -6.25 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -21.71 | 3515 | 20230131 | 59.03 | 7140 | -21.71 | 20230313 | 3515 | 59.03 | 20230131 | 7140 | -21.71 | 20230313 | 3515 | 59.03 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 110856 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5500 | -30 | 5 | -0.54 | 346600 | 63 | 21.50 | 5600 | 5600 | 5500 | 6350 | 4710 | 5530 | 5501.59 | 17.31 | 0 | 0 | 5710 | 5620 | 5510 | 5420 | 5310 | 5665 | 5465 | 15 | 820 | 500 | 3530 | 10 | 1 | 2929190 | 161 | -10.26 | -6.15 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -22.97 | 3515 | 20230131 | 56.47 | 7140 | -22.97 | 20230313 | 3515 | 56.47 | 20230131 | 7140 | -22.97 | 20230313 | 3515 | 56.47 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 40 | 20230626 | 100857 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5500 | -30 | 5 | -0.54 | 346600 | 63 | 21.50 | 5600 | 5600 | 5500 | 6350 | 4710 | 5530 | 5501.59 | 17.31 | 0 | 0 | 5710 | 5620 | 5510 | 5420 | 5310 | 5665 | 5465 | 15 | 820 | 500 | 3530 | 10 | 1 | 2929190 | 161 | -10.26 | -6.15 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -22.97 | 3515 | 20230131 | 56.47 | 7140 | -22.97 | 20230313 | 3515 | 56.47 | 20230131 | 7140 | -22.97 | 20230313 | 3515 | 56.47 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 41 | 20230626 | 090900 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5600 | 70 | 2 | 1.27 | 5600 | 1 | 0.34 | 5600 | 5600 | 5600 | 6350 | 4710 | 5530 | 5600.00 | 17.31 | 0 | 0 | 5710 | 5620 | 5510 | 5420 | 5310 | 5665 | 5465 | 15 | 820 | 500 | 3530 | 10 | 1 | 2929190 | 164 | -10.45 | -6.26 | 12 | 0.00 | -536.00 | -894.00 | 7140 | 20230313 | -21.57 | 3515 | 20230131 | 59.32 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 42 | 20230623 | 182006 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5530 | 130 | 2 | 2.41 | 1584230 | 293 | 25.24 | 5400 | 5600 | 5400 | 6210 | 4590 | 5400 | 5406.93 | 17.31 | 0 | 0 | 6053 | 5726 | 5463 | 5136 | 4873 | 5595 | 5005 | 15 | 810 | 500 | 3450 | 10 | 1 | 2929190 | 162 | -10.41 | -6.31 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -22.55 | 3515 | 20230131 | 57.33 | 7140 | -22.55 | 20230313 | 3515 | 57.33 | 20230131 | 7140 | -22.55 | 20230313 | 3515 | 57.33 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 43 | 20230623 | 140720 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5530 | 130 | 2 | 2.41 | 1584230 | 293 | 25.24 | 5400 | 5600 | 5400 | 6210 | 4590 | 5400 | 5406.93 | 17.31 | 0 | 0 | 6053 | 5726 | 5463 | 5136 | 4873 | 5595 | 5005 | 15 | 810 | 500 | 3450 | 10 | 1 | 2929190 | 162 | -10.41 | -6.31 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -22.55 | 3515 | 20230131 | 57.33 | 7140 | -22.55 | 20230313 | 3515 | 57.33 | 20230131 | 7140 | -22.55 | 20230313 | 3515 | 57.33 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 44 | 20230622 | 160120 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5400 | -270 | 5 | -4.76 | 6185660 | 1161 | 50.92 | 5790 | 5790 | 5200 | 6520 | 4820 | 5670 | 5327.87 | 17.31 | 0 | 0 | 6143 | 5906 | 5453 | 5216 | 4763 | 6025 | 5335 | 15 | 850 | 500 | 3620 | 10 | 1 | 2929190 | 158 | -10.17 | -6.16 | 12 | 0.04 | -531.00 | -877.00 | 7140 | 20230313 | -24.37 | 3515 | 20230131 | 53.63 | 7140 | -24.37 | 20230313 | 3515 | 53.63 | 20230131 | 7140 | -24.37 | 20230313 | 3515 | 53.63 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 150642 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5400 | -270 | 5 | -4.76 | 6185660 | 1161 | 50.92 | 5790 | 5790 | 5200 | 6520 | 4820 | 5670 | 5327.87 | 17.31 | 0 | 0 | 6143 | 5906 | 5453 | 5216 | 4763 | 6025 | 5335 | 15 | 850 | 500 | 3620 | 10 | 1 | 2929190 | 158 | -10.17 | -6.16 | 12 | 0.04 | -531.00 | -877.00 | 7140 | 20230313 | -24.37 | 3515 | 20230131 | 53.63 | 7140 | -24.37 | 20230313 | 3515 | 53.63 | 20230131 | 7140 | -24.37 | 20230313 | 3515 | 53.63 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 140459 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5600 | -70 | 5 | -1.23 | 4367740 | 820 | 35.96 | 5790 | 5790 | 5200 | 6520 | 4820 | 5670 | 5326.51 | 17.31 | 0 | 0 | 6143 | 5906 | 5453 | 5216 | 4763 | 6025 | 5335 | 15 | 850 | 500 | 3620 | 10 | 1 | 2929190 | 164 | -10.55 | -6.39 | 12 | 0.03 | -531.00 | -877.00 | 7140 | 20230313 | -21.57 | 3515 | 20230131 | 59.32 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 130414 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5600 | -70 | 5 | -1.23 | 4367740 | 820 | 35.96 | 5790 | 5790 | 5200 | 6520 | 4820 | 5670 | 5326.51 | 17.31 | 0 | 0 | 6143 | 5906 | 5453 | 5216 | 4763 | 6025 | 5335 | 15 | 850 | 500 | 3620 | 10 | 1 | 2929190 | 164 | -10.55 | -6.39 | 12 | 0.03 | -531.00 | -877.00 | 7140 | 20230313 | -21.57 | 3515 | 20230131 | 59.32 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 120117 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5600 | -70 | 5 | -1.23 | 4367740 | 820 | 35.96 | 5790 | 5790 | 5200 | 6520 | 4820 | 5670 | 5326.51 | 17.31 | 0 | 0 | 6143 | 5906 | 5453 | 5216 | 4763 | 6025 | 5335 | 15 | 850 | 500 | 3620 | 10 | 1 | 2929190 | 164 | -10.55 | -6.39 | 12 | 0.03 | -531.00 | -877.00 | 7140 | 20230313 | -21.57 | 3515 | 20230131 | 59.32 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 110158 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5600 | -70 | 5 | -1.23 | 4367740 | 820 | 35.96 | 5790 | 5790 | 5200 | 6520 | 4820 | 5670 | 5326.51 | 17.31 | 0 | 0 | 6143 | 5906 | 5453 | 5216 | 4763 | 6025 | 5335 | 15 | 850 | 500 | 3620 | 10 | 1 | 2929190 | 164 | -10.55 | -6.39 | 12 | 0.03 | -531.00 | -877.00 | 7140 | 20230313 | -21.57 | 3515 | 20230131 | 59.32 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 50 | 20230622 | 100516 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5690 | 20 | 2 | 0.35 | 1951840 | 360 | 15.79 | 5790 | 5790 | 5420 | 6520 | 4820 | 5670 | 5421.78 | 17.31 | 0 | 0 | 6143 | 5906 | 5453 | 5216 | 4763 | 6025 | 5335 | 15 | 850 | 500 | 3620 | 10 | 1 | 2929190 | 167 | -10.72 | -6.49 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -20.31 | 3515 | 20230131 | 61.88 | 7140 | -20.31 | 20230313 | 3515 | 61.88 | 20230131 | 7140 | -20.31 | 20230313 | 3515 | 61.88 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 51 | 20230622 | 090827 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5790 | 120 | 2 | 2.12 | 5790 | 1 | 0.04 | 5790 | 5790 | 5790 | 6520 | 4820 | 5670 | 5790.00 | 17.31 | 0 | 0 | 6143 | 5906 | 5453 | 5216 | 4763 | 6025 | 5335 | 15 | 850 | 500 | 3620 | 10 | 1 | 2929190 | 170 | -10.90 | -6.60 | 12 | 0.00 | -531.00 | -877.00 | 7140 | 20230313 | -18.91 | 3515 | 20230131 | 64.72 | 7140 | -18.91 | 20230313 | 3515 | 64.72 | 20230131 | 7140 | -18.91 | 20230313 | 3515 | 64.72 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 161010 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5670 | 50 | 2 | 0.89 | 12186370 | 2280 | 1060.47 | 5600 | 5690 | 5000 | 6460 | 4780 | 5620 | 5344.90 | 17.31 | 0 | 0 | 5940 | 5780 | 5590 | 5430 | 5240 | 5685 | 5335 | 15 | 840 | 500 | 3590 | 10 | 1 | 2929190 | 166 | -10.68 | -6.47 | 12 | 0.08 | -531.00 | -877.00 | 7140 | 20230313 | -20.59 | 3515 | 20230131 | 61.31 | 7140 | -20.59 | 20230313 | 3515 | 61.31 | 20230131 | 7140 | -20.59 | 20230313 | 3515 | 61.31 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 150341 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5670 | 50 | 2 | 0.89 | 12186370 | 2280 | 1060.47 | 5600 | 5690 | 5000 | 6460 | 4780 | 5620 | 5344.90 | 17.31 | 0 | 0 | 5940 | 5780 | 5590 | 5430 | 5240 | 5685 | 5335 | 15 | 840 | 500 | 3590 | 10 | 1 | 2929190 | 166 | -10.68 | -6.47 | 12 | 0.08 | -531.00 | -877.00 | 7140 | 20230313 | -20.59 | 3515 | 20230131 | 61.31 | 7140 | -20.59 | 20230313 | 3515 | 61.31 | 20230131 | 7140 | -20.59 | 20230313 | 3515 | 61.31 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 140252 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5670 | 50 | 2 | 0.89 | 12186370 | 2280 | 1060.47 | 5600 | 5690 | 5000 | 6460 | 4780 | 5620 | 5344.90 | 17.31 | 0 | 0 | 5940 | 5780 | 5590 | 5430 | 5240 | 5685 | 5335 | 15 | 840 | 500 | 3590 | 10 | 1 | 2929190 | 166 | -10.68 | -6.47 | 12 | 0.08 | -531.00 | -877.00 | 7140 | 20230313 | -20.59 | 3515 | 20230131 | 61.31 | 7140 | -20.59 | 20230313 | 3515 | 61.31 | 20230131 | 7140 | -20.59 | 20230313 | 3515 | 61.31 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 130332 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5600 | -20 | 5 | -0.36 | 10206120 | 1929 | 897.21 | 5600 | 5690 | 5000 | 6460 | 4780 | 5620 | 5290.89 | 17.31 | 0 | 0 | 5940 | 5780 | 5590 | 5430 | 5240 | 5685 | 5335 | 15 | 840 | 500 | 3590 | 10 | 1 | 2929190 | 164 | -10.55 | -6.39 | 12 | 0.07 | -531.00 | -877.00 | 7140 | 20230313 | -21.57 | 3515 | 20230131 | 59.32 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 120357 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5600 | -20 | 5 | -0.36 | 10206120 | 1929 | 897.21 | 5600 | 5690 | 5000 | 6460 | 4780 | 5620 | 5290.89 | 17.31 | 0 | 0 | 5940 | 5780 | 5590 | 5430 | 5240 | 5685 | 5335 | 15 | 840 | 500 | 3590 | 10 | 1 | 2929190 | 164 | -10.55 | -6.39 | 12 | 0.07 | -531.00 | -877.00 | 7140 | 20230313 | -21.57 | 3515 | 20230131 | 59.32 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 110750 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5600 | -20 | 5 | -0.36 | 10206120 | 1929 | 897.21 | 5600 | 5690 | 5000 | 6460 | 4780 | 5620 | 5290.89 | 17.31 | 0 | 0 | 5940 | 5780 | 5590 | 5430 | 5240 | 5685 | 5335 | 15 | 840 | 500 | 3590 | 10 | 1 | 2929190 | 164 | -10.55 | -6.39 | 12 | 0.07 | -531.00 | -877.00 | 7140 | 20230313 | -21.57 | 3515 | 20230131 | 59.32 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 58 | 20230621 | 100938 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5650 | 30 | 2 | 0.53 | 3363410 | 597 | 277.67 | 5600 | 5690 | 5590 | 6460 | 4780 | 5620 | 5633.85 | 17.31 | 0 | 0 | 5940 | 5780 | 5590 | 5430 | 5240 | 5685 | 5335 | 15 | 840 | 500 | 3590 | 10 | 1 | 2929190 | 165 | -10.64 | -6.44 | 12 | 0.02 | -531.00 | -877.00 | 7140 | 20230313 | -20.87 | 3515 | 20230131 | 60.74 | 7140 | -20.87 | 20230313 | 3515 | 60.74 | 20230131 | 7140 | -20.87 | 20230313 | 3515 | 60.74 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 59 | 20230621 | 090255 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5600 | -20 | 5 | -0.36 | 5600 | 1 | 0.47 | 5600 | 5600 | 5600 | 6460 | 4780 | 5620 | 5600.00 | 17.31 | 0 | 0 | 5940 | 5780 | 5590 | 5430 | 5240 | 5685 | 5335 | 15 | 840 | 500 | 3590 | 10 | 1 | 2929190 | 164 | -10.55 | -6.39 | 12 | 0.00 | -531.00 | -877.00 | 7140 | 20230313 | -21.57 | 3515 | 20230131 | 59.32 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 7140 | -21.57 | 20230313 | 3515 | 59.32 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 60 | 20230620 | 161019 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5620 | -20 | 5 | -0.35 | 1161790 | 215 | 3.91 | 5750 | 5750 | 5400 | 6480 | 4800 | 5640 | 5403.67 | 17.31 | 0 | 0 | 6200 | 5920 | 5470 | 5190 | 4740 | 6060 | 5330 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 165 | -10.58 | -6.41 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -21.29 | 3515 | 20230131 | 59.89 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 61 | 20230620 | 150922 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5620 | -20 | 5 | -0.35 | 1161790 | 215 | 3.91 | 5750 | 5750 | 5400 | 6480 | 4800 | 5640 | 5403.67 | 17.31 | 0 | 0 | 6200 | 5920 | 5470 | 5190 | 4740 | 6060 | 5330 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 165 | -10.58 | -6.41 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -21.29 | 3515 | 20230131 | 59.89 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 140429 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5620 | -20 | 5 | -0.35 | 1161790 | 215 | 3.91 | 5750 | 5750 | 5400 | 6480 | 4800 | 5640 | 5403.67 | 17.31 | 0 | 0 | 6200 | 5920 | 5470 | 5190 | 4740 | 6060 | 5330 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 165 | -10.58 | -6.41 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -21.29 | 3515 | 20230131 | 59.89 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 130826 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5620 | -20 | 5 | -0.35 | 1161790 | 215 | 3.91 | 5750 | 5750 | 5400 | 6480 | 4800 | 5640 | 5403.67 | 17.31 | 0 | 0 | 6200 | 5920 | 5470 | 5190 | 4740 | 6060 | 5330 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 165 | -10.58 | -6.41 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -21.29 | 3515 | 20230131 | 59.89 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 120407 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5620 | -20 | 5 | -0.35 | 1161790 | 215 | 3.91 | 5750 | 5750 | 5400 | 6480 | 4800 | 5640 | 5403.67 | 17.31 | 0 | 0 | 6200 | 5920 | 5470 | 5190 | 4740 | 6060 | 5330 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 165 | -10.58 | -6.41 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -21.29 | 3515 | 20230131 | 59.89 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 110218 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5620 | -20 | 5 | -0.35 | 1161790 | 215 | 3.91 | 5750 | 5750 | 5400 | 6480 | 4800 | 5640 | 5403.67 | 17.31 | 0 | 0 | 6200 | 5920 | 5470 | 5190 | 4740 | 6060 | 5330 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 165 | -10.58 | -6.41 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -21.29 | 3515 | 20230131 | 59.89 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 66 | 20230620 | 100941 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5620 | -20 | 5 | -0.35 | 1161790 | 215 | 3.91 | 5750 | 5750 | 5400 | 6480 | 4800 | 5640 | 5403.67 | 17.31 | 0 | 0 | 6200 | 5920 | 5470 | 5190 | 4740 | 6060 | 5330 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 165 | -10.58 | -6.41 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -21.29 | 3515 | 20230131 | 59.89 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 7140 | -21.29 | 20230313 | 3515 | 59.89 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 67 | 20230620 | 090436 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5640 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6480 | 4800 | 5640 | 0.00 | 17.31 | 0 | 0 | 6200 | 5920 | 5470 | 5190 | 4740 | 6060 | 5330 | 15 | 840 | 500 | 3600 | 10 | 1 | 2929190 | 165 | -10.62 | -6.43 | 12 | 0.00 | -531.00 | -877.00 | 7140 | 20230313 | -21.01 | 3515 | 20230131 | 60.46 | 7140 | -21.01 | 20230313 | 3515 | 60.46 | 20230131 | 7140 | -21.01 | 20230313 | 3515 | 60.46 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 160839 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5640 | 450 | 2 | 8.67 | 29310020 | 5498 | 1067.57 | 5190 | 5750 | 5020 | 5960 | 4420 | 5190 | 5331.03 | 17.31 | 0 | 0 | 5490 | 5340 | 5230 | 5080 | 4970 | 5415 | 5155 | 15 | 770 | 500 | 3320 | 10 | 1 | 2929190 | 165 | -10.62 | -6.43 | 12 | 0.19 | -531.00 | -877.00 | 7140 | 20230313 | -21.01 | 3515 | 20230131 | 60.46 | 7140 | -21.01 | 20230313 | 3515 | 60.46 | 20230131 | 7140 | -21.01 | 20230313 | 3515 | 60.46 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 150947 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5400 | 210 | 2 | 4.05 | 29304380 | 5497 | 1067.38 | 5190 | 5750 | 5020 | 5960 | 4420 | 5190 | 5330.98 | 17.31 | 0 | 0 | 5490 | 5340 | 5230 | 5080 | 4970 | 5415 | 5155 | 15 | 770 | 500 | 3320 | 10 | 1 | 2929190 | 158 | -10.17 | -6.16 | 12 | 0.19 | -531.00 | -877.00 | 7140 | 20230313 | -24.37 | 3515 | 20230131 | 53.63 | 7140 | -24.37 | 20230313 | 3515 | 53.63 | 20230131 | 7140 | -24.37 | 20230313 | 3515 | 53.63 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 140212 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5400 | 210 | 2 | 4.05 | 29125330 | 5465 | 1061.17 | 5190 | 5750 | 5020 | 5960 | 4420 | 5190 | 5329.43 | 17.31 | 0 | 0 | 5490 | 5340 | 5230 | 5080 | 4970 | 5415 | 5155 | 15 | 770 | 500 | 3320 | 10 | 1 | 2929190 | 158 | -10.17 | -6.16 | 12 | 0.19 | -531.00 | -877.00 | 7140 | 20230313 | -24.37 | 3515 | 20230131 | 53.63 | 7140 | -24.37 | 20230313 | 3515 | 53.63 | 20230131 | 7140 | -24.37 | 20230313 | 3515 | 53.63 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 130935 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5250 | 60 | 2 | 1.16 | 28982440 | 5439 | 1056.12 | 5190 | 5750 | 5020 | 5960 | 4420 | 5190 | 5328.63 | 17.31 | 0 | 0 | 5490 | 5340 | 5230 | 5080 | 4970 | 5415 | 5155 | 15 | 770 | 500 | 3320 | 10 | 1 | 2929190 | 154 | -9.89 | -5.99 | 12 | 0.19 | -531.00 | -877.00 | 7140 | 20230313 | -26.47 | 3515 | 20230131 | 49.36 | 7140 | -26.47 | 20230313 | 3515 | 49.36 | 20230131 | 7140 | -26.47 | 20230313 | 3515 | 49.36 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 120228 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5650 | 460 | 2 | 8.86 | 28338450 | 5318 | 1032.62 | 5190 | 5750 | 5020 | 5960 | 4420 | 5190 | 5328.78 | 17.31 | 0 | 0 | 5490 | 5340 | 5230 | 5080 | 4970 | 5415 | 5155 | 15 | 770 | 500 | 3320 | 10 | 1 | 2929190 | 165 | -10.64 | -6.44 | 12 | 0.18 | -531.00 | -877.00 | 7140 | 20230313 | -20.87 | 3515 | 20230131 | 60.74 | 7140 | -20.87 | 20230313 | 3515 | 60.74 | 20230131 | 7140 | -20.87 | 20230313 | 3515 | 60.74 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 110409 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5100 | -90 | 5 | -1.73 | 8526570 | 1657 | 321.75 | 5190 | 5400 | 5020 | 5960 | 4420 | 5190 | 5145.79 | 17.31 | 0 | 0 | 5490 | 5340 | 5230 | 5080 | 4970 | 5415 | 5155 | 15 | 770 | 500 | 3320 | 10 | 1 | 2929190 | 149 | -9.60 | -5.82 | 12 | 0.06 | -531.00 | -877.00 | 7140 | 20230313 | -28.57 | 3515 | 20230131 | 45.09 | 7140 | -28.57 | 20230313 | 3515 | 45.09 | 20230131 | 7140 | -28.57 | 20230313 | 3515 | 45.09 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 74 | 20230619 | 100227 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5050 | -140 | 5 | -2.70 | 8521470 | 1656 | 321.55 | 5190 | 5400 | 5020 | 5960 | 4420 | 5190 | 5145.82 | 17.31 | 0 | 0 | 5490 | 5340 | 5230 | 5080 | 4970 | 5415 | 5155 | 15 | 770 | 500 | 3320 | 10 | 1 | 2929190 | 148 | -9.51 | -5.76 | 12 | 0.06 | -531.00 | -877.00 | 7140 | 20230313 | -29.27 | 3515 | 20230131 | 43.67 | 7140 | -29.27 | 20230313 | 3515 | 43.67 | 20230131 | 7140 | -29.27 | 20230313 | 3515 | 43.67 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 75 | 20230619 | 090400 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5380 | 190 | 2 | 3.66 | 2700580 | 502 | 97.48 | 5190 | 5390 | 5190 | 5960 | 4420 | 5190 | 5379.64 | 17.31 | 0 | 0 | 5490 | 5340 | 5230 | 5080 | 4970 | 5415 | 5155 | 15 | 770 | 500 | 3320 | 10 | 1 | 2929190 | 158 | -10.13 | -6.13 | 12 | 0.02 | -531.00 | -877.00 | 7140 | 20230313 | -24.65 | 3515 | 20230131 | 53.06 | 7140 | -24.65 | 20230313 | 3515 | 53.06 | 20230131 | 7140 | -24.65 | 20230313 | 3515 | 53.06 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 76 | 20230616 | 160907 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5190 | 20 | 2 | 0.39 | 2647820 | 515 | 137.70 | 5120 | 5380 | 5120 | 5940 | 4400 | 5170 | 5141.40 | 17.31 | 0 | 0 | 5323 | 5246 | 5123 | 5046 | 4923 | 5285 | 5085 | 15 | 770 | 500 | 3300 | 10 | 1 | 2929190 | 152 | -9.77 | -5.92 | 12 | 0.02 | -531.00 | -877.00 | 7140 | 20230313 | -27.31 | 3515 | 20230131 | 47.65 | 7140 | -27.31 | 20230313 | 3515 | 47.65 | 20230131 | 7140 | -27.31 | 20230313 | 3515 | 47.65 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 77 | 20230616 | 151029 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5190 | 20 | 2 | 0.39 | 2647820 | 515 | 137.70 | 5120 | 5380 | 5120 | 5940 | 4400 | 5170 | 5141.40 | 17.31 | 0 | 0 | 5323 | 5246 | 5123 | 5046 | 4923 | 5285 | 5085 | 15 | 770 | 500 | 3300 | 10 | 1 | 2929190 | 152 | -9.77 | -5.92 | 12 | 0.02 | -531.00 | -877.00 | 7140 | 20230313 | -27.31 | 3515 | 20230131 | 47.65 | 7140 | -27.31 | 20230313 | 3515 | 47.65 | 20230131 | 7140 | -27.31 | 20230313 | 3515 | 47.65 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 78 | 20230616 | 140450 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5380 | 210 | 2 | 4.06 | 2637440 | 513 | 137.17 | 5120 | 5380 | 5120 | 5940 | 4400 | 5170 | 5141.21 | 17.31 | 0 | 0 | 5323 | 5246 | 5123 | 5046 | 4923 | 5285 | 5085 | 15 | 770 | 500 | 3300 | 10 | 1 | 2929190 | 158 | -10.13 | -6.13 | 12 | 0.02 | -531.00 | -877.00 | 7140 | 20230313 | -24.65 | 3515 | 20230131 | 53.06 | 7140 | -24.65 | 20230313 | 3515 | 53.06 | 20230131 | 7140 | -24.65 | 20230313 | 3515 | 53.06 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 79 | 20230616 | 130342 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5200 | 30 | 2 | 0.58 | 2579880 | 502 | 134.22 | 5120 | 5200 | 5120 | 5940 | 4400 | 5170 | 5139.20 | 17.31 | 0 | 0 | 5323 | 5246 | 5123 | 5046 | 4923 | 5285 | 5085 | 15 | 770 | 500 | 3300 | 10 | 1 | 2929190 | 152 | -9.79 | -5.93 | 12 | 0.02 | -531.00 | -877.00 | 7140 | 20230313 | -27.17 | 3515 | 20230131 | 47.94 | 7140 | -27.17 | 20230313 | 3515 | 47.94 | 20230131 | 7140 | -27.17 | 20230313 | 3515 | 47.94 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 121036 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5170 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5940 | 4400 | 5170 | 0.00 | 17.31 | 0 | 0 | 5323 | 5246 | 5123 | 5046 | 4923 | 5285 | 5085 | 15 | 770 | 500 | 3300 | 10 | 1 | 2929190 | 151 | -9.74 | -5.90 | 12 | 0.00 | -531.00 | -877.00 | 7140 | 20230313 | -27.59 | 3515 | 20230131 | 47.08 | 7140 | -27.59 | 20230313 | 3515 | 47.08 | 20230131 | 7140 | -27.59 | 20230313 | 3515 | 47.08 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 110943 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5170 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5940 | 4400 | 5170 | 0.00 | 17.31 | 0 | 0 | 5323 | 5246 | 5123 | 5046 | 4923 | 5285 | 5085 | 15 | 770 | 500 | 3300 | 10 | 1 | 2929190 | 151 | -9.74 | -5.90 | 12 | 0.00 | -531.00 | -877.00 | 7140 | 20230313 | -27.59 | 3515 | 20230131 | 47.08 | 7140 | -27.59 | 20230313 | 3515 | 47.08 | 20230131 | 7140 | -27.59 | 20230313 | 3515 | 47.08 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 82 | 20230616 | 100859 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5170 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5940 | 4400 | 5170 | 0.00 | 17.31 | 0 | 0 | 5323 | 5246 | 5123 | 5046 | 4923 | 5285 | 5085 | 15 | 770 | 500 | 3300 | 10 | 1 | 2929190 | 151 | -9.74 | -5.90 | 12 | 0.00 | -531.00 | -877.00 | 7140 | 20230313 | -27.59 | 3515 | 20230131 | 47.08 | 7140 | -27.59 | 20230313 | 3515 | 47.08 | 20230131 | 7140 | -27.59 | 20230313 | 3515 | 47.08 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 83 | 20230616 | 090824 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5170 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5940 | 4400 | 5170 | 0.00 | 17.31 | 0 | 0 | 5323 | 5246 | 5123 | 5046 | 4923 | 5285 | 5085 | 15 | 770 | 500 | 3300 | 10 | 1 | 2929190 | 151 | -9.74 | -5.90 | 12 | 0.00 | -531.00 | -877.00 | 7140 | 20230313 | -27.59 | 3515 | 20230131 | 47.08 | 7140 | -27.59 | 20230313 | 3515 | 47.08 | 20230131 | 7140 | -27.59 | 20230313 | 3515 | 47.08 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 150255 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5170 | 110 | 2 | 2.17 | 1885870 | 374 | 41.14 | 5060 | 5200 | 5000 | 5810 | 4310 | 5060 | 5042.43 | 17.31 | 0 | 0 | 5546 | 5302 | 5156 | 4912 | 4766 | 5230 | 4840 | 15 | 750 | 500 | 3230 | 10 | 1 | 2929190 | 151 | -9.74 | -5.90 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -27.59 | 3515 | 20230131 | 47.08 | 7140 | -27.59 | 20230313 | 3515 | 47.08 | 20230131 | 7140 | -27.59 | 20230313 | 3515 | 47.08 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 85 | 20230615 | 140558 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5020 | -40 | 5 | -0.79 | 1790340 | 355 | 39.05 | 5060 | 5200 | 5000 | 5810 | 4310 | 5060 | 5043.21 | 17.31 | 0 | 0 | 5546 | 5302 | 5156 | 4912 | 4766 | 5230 | 4840 | 15 | 750 | 500 | 3230 | 10 | 1 | 2929190 | 147 | -9.45 | -5.72 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -29.69 | 3515 | 20230131 | 42.82 | 7140 | -29.69 | 20230313 | 3515 | 42.82 | 20230131 | 7140 | -29.69 | 20230313 | 3515 | 42.82 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 86 | 20230615 | 130757 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5020 | -40 | 5 | -0.79 | 1534320 | 304 | 33.44 | 5060 | 5200 | 5000 | 5810 | 4310 | 5060 | 5047.11 | 17.31 | 0 | 0 | 5546 | 5302 | 5156 | 4912 | 4766 | 5230 | 4840 | 15 | 750 | 500 | 3230 | 10 | 1 | 2929190 | 147 | -9.45 | -5.72 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -29.69 | 3515 | 20230131 | 42.82 | 7140 | -29.69 | 20230313 | 3515 | 42.82 | 20230131 | 7140 | -29.69 | 20230313 | 3515 | 42.82 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 87 | 20230615 | 120342 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5020 | -40 | 5 | -0.79 | 1414300 | 280 | 30.80 | 5060 | 5200 | 5000 | 5810 | 4310 | 5060 | 5051.07 | 17.31 | 0 | 0 | 5546 | 5302 | 5156 | 4912 | 4766 | 5230 | 4840 | 15 | 750 | 500 | 3230 | 10 | 1 | 2929190 | 147 | -9.45 | -5.72 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -29.69 | 3515 | 20230131 | 42.82 | 7140 | -29.69 | 20230313 | 3515 | 42.82 | 20230131 | 7140 | -29.69 | 20230313 | 3515 | 42.82 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 88 | 20230615 | 110556 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5200 | 140 | 2 | 2.77 | 1263700 | 250 | 27.50 | 5060 | 5200 | 5000 | 5810 | 4310 | 5060 | 5054.80 | 17.31 | 0 | 0 | 5546 | 5302 | 5156 | 4912 | 4766 | 5230 | 4840 | 15 | 750 | 500 | 3230 | 10 | 1 | 2929190 | 152 | -9.79 | -5.93 | 12 | 0.01 | -531.00 | -877.00 | 7140 | 20230313 | -27.17 | 3515 | 20230131 | 47.94 | 7140 | -27.17 | 20230313 | 3515 | 47.94 | 20230131 | 7140 | -27.17 | 20230313 | 3515 | 47.94 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N | |||
| 89 | 20230611 | 184834 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 5380 | 0 | 3 | 0.00 | 340590 | 65 | 95.59 | 5380 | 5390 | 5200 | 6180 | 4580 | 5380 | 5239.85 | 17.31 | 0 | 0 | 5633 | 5506 | 5273 | 5146 | 4913 | 5390 | 5030 | 15 | 800 | 500 | 3440 | 10 | 1 | 2929190 | 158 | -10.13 | -6.13 | 12 | 0.00 | -531.00 | -877.00 | 7140 | 20230313 | -24.65 | 3515 | 20230131 | 53.06 | 7140 | -24.65 | 20230313 | 3515 | 53.06 | 20230131 | 7140 | -24.65 | 20230313 | 3515 | 53.06 | 20230131 | 0.00 | N | 222670 | 500 | 14 억 | 507072 | N | N | 0 | N | 00 | N |