34 KiB
34 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 | 161122 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4000 | 190 | 2 | 4.99 | 1531810 | 402 | 11.82 | 3810 | 4000 | 3810 | 4380 | 3240 | 3810 | 3810.47 | 0.00 | 0 | 0 | 4596 | 4202 | 4006 | 3612 | 3416 | 4105 | 3515 | 45 | 570 | 500 | 2280 | 5 | 1 | 8975797 | 359 | -5.98 | 8.51 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -68.38 | 3050 | 20230524 | 31.15 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20230630 | 151124 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4000 | 190 | 2 | 4.99 | 1531810 | 402 | 11.82 | 3810 | 4000 | 3810 | 4380 | 3240 | 3810 | 3810.47 | 0.00 | 0 | 0 | 4596 | 4202 | 4006 | 3612 | 3416 | 4105 | 3515 | 45 | 570 | 500 | 2280 | 5 | 1 | 8975797 | 359 | -5.98 | 8.51 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -68.38 | 3050 | 20230524 | 31.15 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20230630 | 141123 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4000 | 190 | 2 | 4.99 | 1531810 | 402 | 11.82 | 3810 | 4000 | 3810 | 4380 | 3240 | 3810 | 3810.47 | 0.00 | 0 | 0 | 4596 | 4202 | 4006 | 3612 | 3416 | 4105 | 3515 | 45 | 570 | 500 | 2280 | 5 | 1 | 8975797 | 359 | -5.98 | 8.51 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -68.38 | 3050 | 20230524 | 31.15 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20230630 | 131121 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4000 | 190 | 2 | 4.99 | 1531810 | 402 | 11.82 | 3810 | 4000 | 3810 | 4380 | 3240 | 3810 | 3810.47 | 0.00 | 0 | 0 | 4596 | 4202 | 4006 | 3612 | 3416 | 4105 | 3515 | 45 | 570 | 500 | 2280 | 5 | 1 | 8975797 | 359 | -5.98 | 8.51 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -68.38 | 3050 | 20230524 | 31.15 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20230630 | 121118 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4000 | 190 | 2 | 4.99 | 1531810 | 402 | 11.82 | 3810 | 4000 | 3810 | 4380 | 3240 | 3810 | 3810.47 | 0.00 | 0 | 0 | 4596 | 4202 | 4006 | 3612 | 3416 | 4105 | 3515 | 45 | 570 | 500 | 2280 | 5 | 1 | 8975797 | 359 | -5.98 | 8.51 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -68.38 | 3050 | 20230524 | 31.15 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20230630 | 111109 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4000 | 190 | 2 | 4.99 | 1531810 | 402 | 11.82 | 3810 | 4000 | 3810 | 4380 | 3240 | 3810 | 3810.47 | 0.00 | 0 | 0 | 4596 | 4202 | 4006 | 3612 | 3416 | 4105 | 3515 | 45 | 570 | 500 | 2280 | 5 | 1 | 8975797 | 359 | -5.98 | 8.51 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -68.38 | 3050 | 20230524 | 31.15 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20230630 | 101122 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3810 | 0 | 3 | 0.00 | 3810 | 1 | 0.03 | 3810 | 3810 | 3810 | 4380 | 3240 | 3810 | 3810.00 | 0.00 | 0 | 0 | 4596 | 4202 | 4006 | 3612 | 3416 | 4105 | 3515 | 45 | 570 | 500 | 2280 | 5 | 1 | 8975797 | 342 | -5.70 | 8.11 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.88 | 3050 | 20230524 | 24.92 | 12650 | -69.88 | 20230127 | 3050 | 24.92 | 20230524 | 12650 | -69.88 | 20230127 | 3050 | 24.92 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20230630 | 091122 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3810 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4380 | 3240 | 3810 | 0.00 | 0.00 | 0 | 0 | 4596 | 4202 | 4006 | 3612 | 3416 | 4105 | 3515 | 45 | 570 | 500 | 2280 | 5 | 1 | 8975797 | 342 | -5.70 | 8.11 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.88 | 3050 | 20230524 | 24.92 | 12650 | -69.88 | 20230127 | 3050 | 24.92 | 20230524 | 12650 | -69.88 | 20230127 | 3050 | 24.92 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 161115 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3810 | -540 | 5 | -12.41 | 14818810 | 3401 | 110.42 | 4350 | 4400 | 3810 | 5000 | 3700 | 4350 | 4357.19 | 0.00 | 0 | 0 | 4783 | 4566 | 4133 | 3916 | 3483 | 4675 | 4025 | 45 | 650 | 500 | 2610 | 5 | 1 | 8975797 | 342 | -5.70 | 8.11 | 12 | 0.04 | -669.00 | 470.00 | 12650 | 20230127 | -69.88 | 3050 | 20230524 | 24.92 | 12650 | -69.88 | 20230127 | 3050 | 24.92 | 20230524 | 12650 | -69.88 | 20230127 | 3050 | 24.92 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 151115 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4400 | 50 | 2 | 1.15 | 14815000 | 3400 | 110.39 | 4350 | 4400 | 4350 | 5000 | 3700 | 4350 | 4357.35 | 0.00 | 0 | 0 | 4783 | 4566 | 4133 | 3916 | 3483 | 4675 | 4025 | 45 | 650 | 500 | 2610 | 5 | 1 | 8975797 | 395 | -6.58 | 9.36 | 12 | 0.04 | -669.00 | 470.00 | 12650 | 20230127 | -65.22 | 3050 | 20230524 | 44.26 | 12650 | -65.22 | 20230127 | 3050 | 44.26 | 20230524 | 12650 | -65.22 | 20230127 | 3050 | 44.26 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 141113 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | 0 | 3 | 0.00 | 11170800 | 2568 | 83.38 | 4350 | 4350 | 4350 | 5000 | 3700 | 4350 | 4350.00 | 0.00 | 0 | 0 | 4783 | 4566 | 4133 | 3916 | 3483 | 4675 | 4025 | 45 | 650 | 500 | 2610 | 5 | 1 | 8975797 | 390 | -6.50 | 9.26 | 12 | 0.03 | -669.00 | 470.00 | 12650 | 20230127 | -65.61 | 3050 | 20230524 | 42.62 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 131112 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | 0 | 3 | 0.00 | 11170800 | 2568 | 83.38 | 4350 | 4350 | 4350 | 5000 | 3700 | 4350 | 4350.00 | 0.00 | 0 | 0 | 4783 | 4566 | 4133 | 3916 | 3483 | 4675 | 4025 | 45 | 650 | 500 | 2610 | 5 | 1 | 8975797 | 390 | -6.50 | 9.26 | 12 | 0.03 | -669.00 | 470.00 | 12650 | 20230127 | -65.61 | 3050 | 20230524 | 42.62 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 121116 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | 0 | 3 | 0.00 | 2179350 | 501 | 16.27 | 4350 | 4350 | 4350 | 5000 | 3700 | 4350 | 4350.00 | 0.00 | 0 | 0 | 4783 | 4566 | 4133 | 3916 | 3483 | 4675 | 4025 | 45 | 650 | 500 | 2610 | 5 | 1 | 8975797 | 390 | -6.50 | 9.26 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -65.61 | 3050 | 20230524 | 42.62 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 111117 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | 0 | 3 | 0.00 | 4350 | 1 | 0.03 | 4350 | 4350 | 4350 | 5000 | 3700 | 4350 | 4350.00 | 0.00 | 0 | 0 | 4783 | 4566 | 4133 | 3916 | 3483 | 4675 | 4025 | 45 | 650 | 500 | 2610 | 5 | 1 | 8975797 | 390 | -6.50 | 9.26 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -65.61 | 3050 | 20230524 | 42.62 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 101119 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | 0 | 3 | 0.00 | 4350 | 1 | 0.03 | 4350 | 4350 | 4350 | 5000 | 3700 | 4350 | 4350.00 | 0.00 | 0 | 0 | 4783 | 4566 | 4133 | 3916 | 3483 | 4675 | 4025 | 45 | 650 | 500 | 2610 | 5 | 1 | 8975797 | 390 | -6.50 | 9.26 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -65.61 | 3050 | 20230524 | 42.62 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 091007 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5000 | 3700 | 4350 | 0.00 | 0.00 | 0 | 0 | 4783 | 4566 | 4133 | 3916 | 3483 | 4675 | 4025 | 45 | 650 | 500 | 2610 | 5 | 1 | 8975797 | 390 | -6.50 | 9.26 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -65.61 | 3050 | 20230524 | 42.62 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 161100 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | 100 | 2 | 2.35 | 13167155 | 3080 | 20533.33 | 4245 | 4350 | 3700 | 4885 | 3615 | 4250 | 4275.05 | 0.00 | 0 | 0 | 5103 | 4676 | 4463 | 4036 | 3823 | 4570 | 3930 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 390 | -6.50 | 9.26 | 12 | 0.03 | -669.00 | 470.00 | 12650 | 20230127 | -65.61 | 3050 | 20230524 | 42.62 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 151108 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | 100 | 2 | 2.35 | 13167155 | 3080 | 20533.33 | 4245 | 4350 | 3700 | 4885 | 3615 | 4250 | 4275.05 | 0.00 | 0 | 0 | 5103 | 4676 | 4463 | 4036 | 3823 | 4570 | 3930 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 390 | -6.50 | 9.26 | 12 | 0.03 | -669.00 | 470.00 | 12650 | 20230127 | -65.61 | 3050 | 20230524 | 42.62 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 12650 | -65.61 | 20230127 | 3050 | 42.62 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 141107 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3700 | -550 | 5 | -12.94 | 7007360 | 1649 | 10993.33 | 4245 | 4250 | 3700 | 4885 | 3615 | 4250 | 4249.46 | 0.00 | 0 | 0 | 5103 | 4676 | 4463 | 4036 | 3823 | 4570 | 3930 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 332 | -5.53 | 7.87 | 12 | 0.02 | -669.00 | 470.00 | 12650 | 20230127 | -70.75 | 3050 | 20230524 | 21.31 | 12650 | -70.75 | 20230127 | 3050 | 21.31 | 20230524 | 12650 | -70.75 | 20230127 | 3050 | 21.31 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 131108 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3700 | -550 | 5 | -12.94 | 7007360 | 1649 | 10993.33 | 4245 | 4250 | 3700 | 4885 | 3615 | 4250 | 4249.46 | 0.00 | 0 | 0 | 5103 | 4676 | 4463 | 4036 | 3823 | 4570 | 3930 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 332 | -5.53 | 7.87 | 12 | 0.02 | -669.00 | 470.00 | 12650 | 20230127 | -70.75 | 3050 | 20230524 | 21.31 | 12650 | -70.75 | 20230127 | 3050 | 21.31 | 20230524 | 12650 | -70.75 | 20230127 | 3050 | 21.31 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 121120 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4245 | -5 | 5 | -0.12 | 1899430 | 447 | 2980.00 | 4245 | 4250 | 4245 | 4885 | 3615 | 4250 | 4249.28 | 0.00 | 0 | 0 | 5103 | 4676 | 4463 | 4036 | 3823 | 4570 | 3930 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 381 | -6.35 | 9.03 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.44 | 3050 | 20230524 | 39.18 | 12650 | -66.44 | 20230127 | 3050 | 39.18 | 20230524 | 12650 | -66.44 | 20230127 | 3050 | 39.18 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 111116 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4250 | 0 | 3 | 0.00 | 1704160 | 401 | 2673.33 | 4245 | 4250 | 4245 | 4885 | 3615 | 4250 | 4249.78 | 0.00 | 0 | 0 | 5103 | 4676 | 4463 | 4036 | 3823 | 4570 | 3930 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 381 | -6.35 | 9.04 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.40 | 3050 | 20230524 | 39.34 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 101116 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4250 | 0 | 3 | 0.00 | 1704160 | 401 | 2673.33 | 4245 | 4250 | 4245 | 4885 | 3615 | 4250 | 4249.78 | 0.00 | 0 | 0 | 5103 | 4676 | 4463 | 4036 | 3823 | 4570 | 3930 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 381 | -6.35 | 9.04 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.40 | 3050 | 20230524 | 39.34 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 091111 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4250 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4885 | 3615 | 4250 | 0.00 | 0.00 | 0 | 0 | 5103 | 4676 | 4463 | 4036 | 3823 | 4570 | 3930 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 381 | -6.35 | 9.04 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.40 | 3050 | 20230524 | 39.34 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 161111 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4250 | -5 | 5 | -0.12 | 64390 | 15 | 1.23 | 4890 | 4890 | 4250 | 4890 | 3620 | 4255 | 4292.67 | 0.00 | 0 | 0 | 4625 | 4440 | 4070 | 3885 | 3515 | 4532 | 3977 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 381 | -6.35 | 9.04 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.40 | 3050 | 20230524 | 39.34 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20230627 | 151121 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4250 | -5 | 5 | -0.12 | 64390 | 15 | 1.23 | 4890 | 4890 | 4250 | 4890 | 3620 | 4255 | 4292.67 | 0.00 | 0 | 0 | 4625 | 4440 | 4070 | 3885 | 3515 | 4532 | 3977 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 381 | -6.35 | 9.04 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.40 | 3050 | 20230524 | 39.34 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20230627 | 141130 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4250 | -5 | 5 | -0.12 | 64390 | 15 | 1.23 | 4890 | 4890 | 4250 | 4890 | 3620 | 4255 | 4292.67 | 0.00 | 0 | 0 | 4625 | 4440 | 4070 | 3885 | 3515 | 4532 | 3977 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 381 | -6.35 | 9.04 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.40 | 3050 | 20230524 | 39.34 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 121127 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4250 | -5 | 5 | -0.12 | 64390 | 15 | 1.23 | 4890 | 4890 | 4250 | 4890 | 3620 | 4255 | 4292.67 | 0.00 | 0 | 0 | 4625 | 4440 | 4070 | 3885 | 3515 | 4532 | 3977 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 381 | -6.35 | 9.04 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.40 | 3050 | 20230524 | 39.34 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 12650 | -66.40 | 20230127 | 3050 | 39.34 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 111138 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4890 | 635 | 1 | 14.92 | 4890 | 1 | 0.08 | 4890 | 4890 | 4890 | 4890 | 3620 | 4255 | 4890.00 | 0.00 | 0 | 0 | 4625 | 4440 | 4070 | 3885 | 3515 | 4532 | 3977 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 439 | -7.31 | 10.40 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -61.34 | 3050 | 20230524 | 60.33 | 12650 | -61.34 | 20230127 | 3050 | 60.33 | 20230524 | 12650 | -61.34 | 20230127 | 3050 | 60.33 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 101103 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4890 | 635 | 1 | 14.92 | 4890 | 1 | 0.08 | 4890 | 4890 | 4890 | 4890 | 3620 | 4255 | 4890.00 | 0.00 | 0 | 0 | 4625 | 4440 | 4070 | 3885 | 3515 | 4532 | 3977 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 439 | -7.31 | 10.40 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -61.34 | 3050 | 20230524 | 60.33 | 12650 | -61.34 | 20230127 | 3050 | 60.33 | 20230524 | 12650 | -61.34 | 20230127 | 3050 | 60.33 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 091109 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4890 | 635 | 1 | 14.92 | 4890 | 1 | 0.08 | 4890 | 4890 | 4890 | 4890 | 3620 | 4255 | 4890.00 | 0.00 | 0 | 0 | 4625 | 4440 | 4070 | 3885 | 3515 | 4532 | 3977 | 45 | 635 | 500 | 2550 | 5 | 1 | 8975797 | 439 | -7.31 | 10.40 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -61.34 | 3050 | 20230524 | 60.33 | 12650 | -61.34 | 20230127 | 3050 | 60.33 | 20230524 | 12650 | -61.34 | 20230127 | 3050 | 60.33 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20230626 | 161109 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4255 | 555 | 1 | 15.00 | 4509675 | 1218 | 303.74 | 3700 | 4255 | 3700 | 4255 | 3145 | 3700 | 3702.52 | 0.00 | 0 | 0 | 3886 | 3792 | 3606 | 3512 | 3326 | 3840 | 3560 | 45 | 555 | 500 | 2220 | 5 | 1 | 8975797 | 382 | -6.36 | 9.05 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -66.36 | 3050 | 20230524 | 39.51 | 12650 | -66.36 | 20230127 | 3050 | 39.51 | 20230524 | 12650 | -66.36 | 20230127 | 3050 | 39.51 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 151116 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 280 | 2 | 7.57 | 4505420 | 1217 | 303.49 | 3700 | 3980 | 3700 | 4255 | 3145 | 3700 | 3702.07 | 0.00 | 0 | 0 | 3886 | 3792 | 3606 | 3512 | 3326 | 3840 | 3560 | 45 | 555 | 500 | 2220 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 141113 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 280 | 2 | 7.57 | 4505420 | 1217 | 303.49 | 3700 | 3980 | 3700 | 4255 | 3145 | 3700 | 3702.07 | 0.00 | 0 | 0 | 3886 | 3792 | 3606 | 3512 | 3326 | 3840 | 3560 | 45 | 555 | 500 | 2220 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 121110 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 280 | 2 | 7.57 | 4505420 | 1217 | 303.49 | 3700 | 3980 | 3700 | 4255 | 3145 | 3700 | 3702.07 | 0.00 | 0 | 0 | 3886 | 3792 | 3606 | 3512 | 3326 | 3840 | 3560 | 45 | 555 | 500 | 2220 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 111109 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 280 | 2 | 7.57 | 4505420 | 1217 | 303.49 | 3700 | 3980 | 3700 | 4255 | 3145 | 3700 | 3702.07 | 0.00 | 0 | 0 | 3886 | 3792 | 3606 | 3512 | 3326 | 3840 | 3560 | 45 | 555 | 500 | 2220 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 101106 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3700 | 0 | 3 | 0.00 | 399600 | 108 | 26.93 | 3700 | 3700 | 3700 | 4255 | 3145 | 3700 | 3700.00 | 0.00 | 0 | 0 | 3886 | 3792 | 3606 | 3512 | 3326 | 3840 | 3560 | 45 | 555 | 500 | 2220 | 5 | 1 | 8975797 | 332 | -5.53 | 7.87 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -70.75 | 3050 | 20230524 | 21.31 | 12650 | -70.75 | 20230127 | 3050 | 21.31 | 20230524 | 12650 | -70.75 | 20230127 | 3050 | 21.31 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 091112 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3700 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4255 | 3145 | 3700 | 0.00 | 0.00 | 0 | 0 | 3886 | 3792 | 3606 | 3512 | 3326 | 3840 | 3560 | 45 | 555 | 500 | 2220 | 5 | 1 | 8975797 | 332 | -5.53 | 7.87 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -70.75 | 3050 | 20230524 | 21.31 | 12650 | -70.75 | 20230127 | 3050 | 21.31 | 20230524 | 12650 | -70.75 | 20230127 | 3050 | 21.31 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20230623 | 191021 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3700 | -100 | 5 | -2.63 | 1371700 | 401 | 361.26 | 3420 | 3700 | 3420 | 4370 | 3230 | 3800 | 3420.70 | 0.00 | 0 | 0 | 3800 | 3800 | 3800 | 3800 | 3800 | 3800 | 3800 | 45 | 570 | 500 | 2280 | 5 | 1 | 8975797 | 332 | -5.53 | 7.87 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -70.75 | 3050 | 20230524 | 21.31 | 12650 | -70.75 | 20230127 | 3050 | 21.31 | 20230524 | 12650 | -70.75 | 20230127 | 3050 | 21.31 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20230623 | 140902 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3800 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4370 | 3230 | 3800 | 0.00 | 0.00 | 0 | 0 | 3800 | 3800 | 3800 | 3800 | 3800 | 3800 | 3800 | 45 | 570 | 500 | 2280 | 5 | 1 | 8975797 | 341 | -5.68 | 8.09 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.96 | 3050 | 20230524 | 24.59 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20230622 | 160251 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3800 | -100 | 5 | -2.56 | 421800 | 111 | 11.38 | 3800 | 3800 | 3800 | 4485 | 3315 | 3900 | 3800.00 | 0.00 | 0 | 0 | 4350 | 4125 | 3755 | 3530 | 3160 | 3940 | 3345 | 45 | 585 | 500 | 2340 | 5 | 1 | 8975797 | 341 | -5.68 | 8.09 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.96 | 3050 | 20230524 | 24.59 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20230622 | 151013 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3800 | -100 | 5 | -2.56 | 421800 | 111 | 11.38 | 3800 | 3800 | 3800 | 4485 | 3315 | 3900 | 3800.00 | 0.00 | 0 | 0 | 4350 | 4125 | 3755 | 3530 | 3160 | 3940 | 3345 | 45 | 585 | 500 | 2340 | 5 | 1 | 8975797 | 341 | -5.68 | 8.09 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.96 | 3050 | 20230524 | 24.59 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20230622 | 140514 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3800 | -100 | 5 | -2.56 | 41800 | 11 | 1.13 | 3800 | 3800 | 3800 | 4485 | 3315 | 3900 | 3800.00 | 0.00 | 0 | 0 | 4350 | 4125 | 3755 | 3530 | 3160 | 3940 | 3345 | 45 | 585 | 500 | 2340 | 5 | 1 | 8975797 | 341 | -5.68 | 8.09 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.96 | 3050 | 20230524 | 24.59 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 130231 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3800 | -100 | 5 | -2.56 | 41800 | 11 | 1.13 | 3800 | 3800 | 3800 | 4485 | 3315 | 3900 | 3800.00 | 0.00 | 0 | 0 | 4350 | 4125 | 3755 | 3530 | 3160 | 3940 | 3345 | 45 | 585 | 500 | 2340 | 5 | 1 | 8975797 | 341 | -5.68 | 8.09 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.96 | 3050 | 20230524 | 24.59 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 120145 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3800 | -100 | 5 | -2.56 | 41800 | 11 | 1.13 | 3800 | 3800 | 3800 | 4485 | 3315 | 3900 | 3800.00 | 0.00 | 0 | 0 | 4350 | 4125 | 3755 | 3530 | 3160 | 3940 | 3345 | 45 | 585 | 500 | 2340 | 5 | 1 | 8975797 | 341 | -5.68 | 8.09 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.96 | 3050 | 20230524 | 24.59 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 12650 | -69.96 | 20230127 | 3050 | 24.59 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 110914 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4485 | 3315 | 3900 | 0.00 | 0.00 | 0 | 0 | 4350 | 4125 | 3755 | 3530 | 3160 | 3940 | 3345 | 45 | 585 | 500 | 2340 | 5 | 1 | 8975797 | 350 | -5.83 | 8.30 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.17 | 3050 | 20230524 | 27.87 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 100427 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4485 | 3315 | 3900 | 0.00 | 0.00 | 0 | 0 | 4350 | 4125 | 3755 | 3530 | 3160 | 3940 | 3345 | 45 | 585 | 500 | 2340 | 5 | 1 | 8975797 | 350 | -5.83 | 8.30 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.17 | 3050 | 20230524 | 27.87 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 090703 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4485 | 3315 | 3900 | 0.00 | 0.00 | 0 | 0 | 4350 | 4125 | 3755 | 3530 | 3160 | 3940 | 3345 | 45 | 585 | 500 | 2340 | 5 | 1 | 8975797 | 350 | -5.83 | 8.30 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.17 | 3050 | 20230524 | 27.87 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20230621 | 160445 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3900 | -80 | 5 | -2.01 | 3376805 | 975 | 71.80 | 3980 | 3980 | 3385 | 4575 | 3385 | 3980 | 3463.39 | 0.00 | 0 | 0 | 4376 | 4177 | 3781 | 3582 | 3186 | 4277 | 3682 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 350 | -5.83 | 8.30 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -69.17 | 3050 | 20230524 | 27.87 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20230621 | 150250 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3900 | -80 | 5 | -2.01 | 3376805 | 975 | 71.80 | 3980 | 3980 | 3385 | 4575 | 3385 | 3980 | 3463.39 | 0.00 | 0 | 0 | 4376 | 4177 | 3781 | 3582 | 3186 | 4277 | 3682 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 350 | -5.83 | 8.30 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -69.17 | 3050 | 20230524 | 27.87 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 140328 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3900 | -80 | 5 | -2.01 | 3376805 | 975 | 71.80 | 3980 | 3980 | 3385 | 4575 | 3385 | 3980 | 3463.39 | 0.00 | 0 | 0 | 4376 | 4177 | 3781 | 3582 | 3186 | 4277 | 3682 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 350 | -5.83 | 8.30 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -69.17 | 3050 | 20230524 | 27.87 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 130120 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3900 | -80 | 5 | -2.01 | 3376805 | 975 | 71.80 | 3980 | 3980 | 3385 | 4575 | 3385 | 3980 | 3463.39 | 0.00 | 0 | 0 | 4376 | 4177 | 3781 | 3582 | 3186 | 4277 | 3682 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 350 | -5.83 | 8.30 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -69.17 | 3050 | 20230524 | 27.87 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 120924 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3900 | -80 | 5 | -2.01 | 2986805 | 875 | 64.43 | 3980 | 3980 | 3385 | 4575 | 3385 | 3980 | 3413.49 | 0.00 | 0 | 0 | 4376 | 4177 | 3781 | 3582 | 3186 | 4277 | 3682 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 350 | -5.83 | 8.30 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -69.17 | 3050 | 20230524 | 27.87 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 12650 | -69.17 | 20230127 | 3050 | 27.87 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 110108 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3970 | -10 | 5 | -0.25 | 2982905 | 874 | 64.36 | 3980 | 3980 | 3385 | 4575 | 3385 | 3980 | 3412.93 | 0.00 | 0 | 0 | 4376 | 4177 | 3781 | 3582 | 3186 | 4277 | 3682 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 356 | -5.93 | 8.45 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -68.62 | 3050 | 20230524 | 30.16 | 12650 | -68.62 | 20230127 | 3050 | 30.16 | 20230524 | 12650 | -68.62 | 20230127 | 3050 | 30.16 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 100928 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3975 | -5 | 5 | -0.13 | 2863805 | 844 | 62.15 | 3980 | 3980 | 3385 | 4575 | 3385 | 3980 | 3393.13 | 0.00 | 0 | 0 | 4376 | 4177 | 3781 | 3582 | 3186 | 4277 | 3682 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 357 | -5.94 | 8.46 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -68.58 | 3050 | 20230524 | 30.33 | 12650 | -68.58 | 20230127 | 3050 | 30.33 | 20230524 | 12650 | -68.58 | 20230127 | 3050 | 30.33 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 090843 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4575 | 3385 | 3980 | 0.00 | 0.00 | 0 | 0 | 4376 | 4177 | 3781 | 3582 | 3186 | 4277 | 3682 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20230620 | 160734 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 0 | 3 | 0.00 | 4985570 | 1358 | 58.11 | 3390 | 3980 | 3385 | 4575 | 3385 | 3980 | 3671.26 | 0.00 | 0 | 0 | 4733 | 4356 | 3823 | 3446 | 2913 | 4545 | 3635 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.02 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20230620 | 150119 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 0 | 3 | 0.00 | 4985570 | 1358 | 58.11 | 3390 | 3980 | 3385 | 4575 | 3385 | 3980 | 3671.26 | 0.00 | 0 | 0 | 4733 | 4356 | 3823 | 3446 | 2913 | 4545 | 3635 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.02 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20230620 | 140544 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 0 | 3 | 0.00 | 4985570 | 1358 | 58.11 | 3390 | 3980 | 3385 | 4575 | 3385 | 3980 | 3671.26 | 0.00 | 0 | 0 | 4733 | 4356 | 3823 | 3446 | 2913 | 4545 | 3635 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.02 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20230620 | 130733 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 0 | 3 | 0.00 | 4985570 | 1358 | 58.11 | 3390 | 3980 | 3385 | 4575 | 3385 | 3980 | 3671.26 | 0.00 | 0 | 0 | 4733 | 4356 | 3823 | 3446 | 2913 | 4545 | 3635 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.02 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 120940 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 0 | 3 | 0.00 | 3787590 | 1057 | 45.23 | 3390 | 3980 | 3385 | 4575 | 3385 | 3980 | 3583.34 | 0.00 | 0 | 0 | 4733 | 4356 | 3823 | 3446 | 2913 | 4545 | 3635 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 110140 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3500 | -480 | 5 | -12.06 | 3783610 | 1056 | 45.19 | 3390 | 3970 | 3385 | 4575 | 3385 | 3980 | 3582.96 | 0.00 | 0 | 0 | 4733 | 4356 | 3823 | 3446 | 2913 | 4545 | 3635 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 314 | -5.23 | 7.45 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -72.33 | 3050 | 20230524 | 14.75 | 12650 | -72.33 | 20230127 | 3050 | 14.75 | 20230524 | 12650 | -72.33 | 20230127 | 3050 | 14.75 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 100921 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3385 | -595 | 4 | -14.95 | 88060 | 26 | 1.11 | 3390 | 3390 | 3385 | 4575 | 3385 | 3980 | 3386.92 | 0.00 | 0 | 0 | 4733 | 4356 | 3823 | 3446 | 2913 | 4545 | 3635 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 304 | -5.06 | 7.20 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -73.24 | 3050 | 20230524 | 10.98 | 12650 | -73.24 | 20230127 | 3050 | 10.98 | 20230524 | 12650 | -73.24 | 20230127 | 3050 | 10.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 090450 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4575 | 3385 | 3980 | 0.00 | 0.00 | 0 | 0 | 4733 | 4356 | 3823 | 3446 | 2913 | 4545 | 3635 | 45 | 595 | 500 | 2380 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20230619 | 160400 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 115 | 2 | 2.98 | 7738490 | 2337 | 746.65 | 3350 | 4200 | 3290 | 4440 | 3290 | 3865 | 3311.29 | 0.00 | 0 | 0 | 4005 | 3935 | 3795 | 3725 | 3585 | 3970 | 3760 | 45 | 575 | 500 | 2310 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.03 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230619 | 150308 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3980 | 115 | 2 | 2.98 | 7738490 | 2337 | 746.65 | 3350 | 4200 | 3290 | 4440 | 3290 | 3865 | 3311.29 | 0.00 | 0 | 0 | 4005 | 3935 | 3795 | 3725 | 3585 | 3970 | 3760 | 45 | 575 | 500 | 2310 | 5 | 1 | 8975797 | 357 | -5.95 | 8.47 | 12 | 0.03 | -669.00 | 470.00 | 12650 | 20230127 | -68.54 | 3050 | 20230524 | 30.49 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 12650 | -68.54 | 20230127 | 3050 | 30.49 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 140446 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3990 | 125 | 2 | 3.23 | 7734510 | 2336 | 746.33 | 3350 | 4200 | 3290 | 4440 | 3290 | 3865 | 3311.01 | 0.00 | 0 | 0 | 4005 | 3935 | 3795 | 3725 | 3585 | 3970 | 3760 | 45 | 575 | 500 | 2310 | 5 | 1 | 8975797 | 358 | -5.96 | 8.49 | 12 | 0.03 | -669.00 | 470.00 | 12650 | 20230127 | -68.46 | 3050 | 20230524 | 30.82 | 12650 | -68.46 | 20230127 | 3050 | 30.82 | 20230524 | 12650 | -68.46 | 20230127 | 3050 | 30.82 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 130818 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3990 | 125 | 2 | 3.23 | 7734510 | 2336 | 746.33 | 3350 | 4200 | 3290 | 4440 | 3290 | 3865 | 3311.01 | 0.00 | 0 | 0 | 4005 | 3935 | 3795 | 3725 | 3585 | 3970 | 3760 | 45 | 575 | 500 | 2310 | 5 | 1 | 8975797 | 358 | -5.96 | 8.49 | 12 | 0.03 | -669.00 | 470.00 | 12650 | 20230127 | -68.46 | 3050 | 20230524 | 30.82 | 12650 | -68.46 | 20230127 | 3050 | 30.82 | 20230524 | 12650 | -68.46 | 20230127 | 3050 | 30.82 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 120301 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4000 | 135 | 2 | 3.49 | 5973800 | 1807 | 577.32 | 3350 | 4200 | 3290 | 4440 | 3290 | 3865 | 3305.92 | 0.00 | 0 | 0 | 4005 | 3935 | 3795 | 3725 | 3585 | 3970 | 3760 | 45 | 575 | 500 | 2310 | 5 | 1 | 8975797 | 359 | -5.98 | 8.51 | 12 | 0.02 | -669.00 | 470.00 | 12650 | 20230127 | -68.38 | 3050 | 20230524 | 31.15 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 12650 | -68.38 | 20230127 | 3050 | 31.15 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 110721 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4200 | 335 | 2 | 8.67 | 1021800 | 304 | 97.12 | 3350 | 4200 | 3350 | 4440 | 3290 | 3865 | 3361.18 | 0.00 | 0 | 0 | 4005 | 3935 | 3795 | 3725 | 3585 | 3970 | 3760 | 45 | 575 | 500 | 2310 | 5 | 1 | 8975797 | 377 | -6.28 | 8.94 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.80 | 3050 | 20230524 | 37.70 | 12650 | -66.80 | 20230127 | 3050 | 37.70 | 20230524 | 12650 | -66.80 | 20230127 | 3050 | 37.70 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 101023 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3865 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4440 | 3290 | 3865 | 0.00 | 0.00 | 0 | 0 | 4005 | 3935 | 3795 | 3725 | 3585 | 3970 | 3760 | 45 | 575 | 500 | 2310 | 5 | 1 | 8975797 | 347 | -5.78 | 8.22 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.45 | 3050 | 20230524 | 26.72 | 12650 | -69.45 | 20230127 | 3050 | 26.72 | 20230524 | 12650 | -69.45 | 20230127 | 3050 | 26.72 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 090231 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3865 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4440 | 3290 | 3865 | 0.00 | 0.00 | 0 | 0 | 4005 | 3935 | 3795 | 3725 | 3585 | 3970 | 3760 | 45 | 575 | 500 | 2310 | 5 | 1 | 8975797 | 347 | -5.78 | 8.22 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.45 | 3050 | 20230524 | 26.72 | 12650 | -69.45 | 20230127 | 3050 | 26.72 | 20230524 | 12650 | -69.45 | 20230127 | 3050 | 26.72 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20230616 | 160915 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3865 | -435 | 5 | -10.12 | 1146745 | 313 | 53.97 | 3865 | 3865 | 3655 | 4945 | 3655 | 4300 | 3663.72 | 0.00 | 0 | 0 | 4730 | 4515 | 4085 | 3870 | 3440 | 4622 | 3977 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 347 | -5.78 | 8.22 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.45 | 3050 | 20230524 | 26.72 | 12650 | -69.45 | 20230127 | 3050 | 26.72 | 20230524 | 12650 | -69.45 | 20230127 | 3050 | 26.72 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20230616 | 150347 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 3865 | -435 | 5 | -10.12 | 1108095 | 303 | 52.24 | 3865 | 3865 | 3655 | 4945 | 3655 | 4300 | 3657.08 | 0.00 | 0 | 0 | 4730 | 4515 | 4085 | 3870 | 3440 | 4622 | 3977 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 347 | -5.78 | 8.22 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -69.45 | 3050 | 20230524 | 26.72 | 12650 | -69.45 | 20230127 | 3050 | 26.72 | 20230524 | 12650 | -69.45 | 20230127 | 3050 | 26.72 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20230616 | 140806 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4945 | 3655 | 4300 | 0.00 | 0.00 | 0 | 0 | 4730 | 4515 | 4085 | 3870 | 3440 | 4622 | 3977 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20230616 | 130846 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4945 | 3655 | 4300 | 0.00 | 0.00 | 0 | 0 | 4730 | 4515 | 4085 | 3870 | 3440 | 4622 | 3977 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20230616 | 120153 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4945 | 3655 | 4300 | 0.00 | 0.00 | 0 | 0 | 4730 | 4515 | 4085 | 3870 | 3440 | 4622 | 3977 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20230616 | 110936 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4945 | 3655 | 4300 | 0.00 | 0.00 | 0 | 0 | 4730 | 4515 | 4085 | 3870 | 3440 | 4622 | 3977 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 100744 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4945 | 3655 | 4300 | 0.00 | 0.00 | 0 | 0 | 4730 | 4515 | 4085 | 3870 | 3440 | 4622 | 3977 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 090513 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 4945 | 3655 | 4300 | 0.00 | 0.00 | 0 | 0 | 4730 | 4515 | 4085 | 3870 | 3440 | 4622 | 3977 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20230615 | 150822 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 2208340 | 580 | 94.46 | 3660 | 4300 | 3655 | 4945 | 3655 | 4300 | 3807.48 | 0.00 | 0 | 0 | 4616 | 4457 | 4141 | 3982 | 3666 | 4537 | 4062 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20230615 | 140929 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 2208340 | 580 | 94.46 | 3660 | 4300 | 3655 | 4945 | 3655 | 4300 | 3807.48 | 0.00 | 0 | 0 | 4616 | 4457 | 4141 | 3982 | 3666 | 4537 | 4062 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 130230 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 2208340 | 580 | 94.46 | 3660 | 4300 | 3655 | 4945 | 3655 | 4300 | 3807.48 | 0.00 | 0 | 0 | 4616 | 4457 | 4141 | 3982 | 3666 | 4537 | 4062 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.01 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20230615 | 120150 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 1471740 | 402 | 65.47 | 3660 | 4300 | 3655 | 4945 | 3655 | 4300 | 3661.04 | 0.00 | 0 | 0 | 4616 | 4457 | 4141 | 3982 | 3666 | 4537 | 4062 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20230615 | 110356 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4300 | 0 | 3 | 0.00 | 1471740 | 402 | 65.47 | 3660 | 4300 | 3655 | 4945 | 3655 | 4300 | 3661.04 | 0.00 | 0 | 0 | 4616 | 4457 | 4141 | 3982 | 3666 | 4537 | 4062 | 45 | 645 | 500 | 2580 | 5 | 1 | 8975797 | 386 | -6.43 | 9.15 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -66.01 | 3050 | 20230524 | 40.98 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 12650 | -66.01 | 20230127 | 3050 | 40.98 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20230611 | 184519 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5170 | 3825 | 4500 | 0.00 | 0.00 | 0 | 0 | 4780 | 4640 | 4360 | 4220 | 3940 | 4710 | 4290 | 45 | 672 | 500 | 2700 | 5 | 1 | 8975797 | 404 | -6.73 | 9.57 | 12 | 0.00 | -669.00 | 470.00 | 12650 | 20230127 | -64.43 | 3050 | 20230524 | 47.54 | 12650 | -64.43 | 20230127 | 3050 | 47.54 | 20230524 | 12650 | -64.43 | 20230127 | 3050 | 47.54 | 20230524 | 0.00 | N | 390110 | 500 | 44 억 | 0 | N | N | 0 | N | 00 | N |