38 KiB
38 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 | 160758 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12890 | 100 | 2 | 0.78 | 76278730 | 5985 | 97.73 | 13000 | 13150 | 12600 | 14700 | 10880 | 12790 | 12744.98 | 0.00 | 0 | 0 | 13463 | 13126 | 12813 | 12476 | 12163 | 12970 | 12320 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1396 | -26.41 | -22.38 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -16.68 | 7510 | 20221223 | 71.64 | 15470 | -16.68 | 20230221 | 8000 | 61.12 | 20230102 | 15470 | -16.68 | 20230221 | 7510 | 71.64 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20230630 | 150800 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12880 | 90 | 2 | 0.70 | 70694580 | 5552 | 90.66 | 13000 | 13150 | 12600 | 14700 | 10880 | 12790 | 12733.17 | 0.00 | 0 | 0 | 13463 | 13126 | 12813 | 12476 | 12163 | 12970 | 12320 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1395 | -26.39 | -22.36 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -16.74 | 7510 | 20221223 | 71.50 | 15470 | -16.74 | 20230221 | 8000 | 61.00 | 20230102 | 15470 | -16.74 | 20230221 | 7510 | 71.50 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20230630 | 140758 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12900 | 110 | 2 | 0.86 | 67711430 | 5319 | 86.85 | 13000 | 13150 | 12600 | 14700 | 10880 | 12790 | 12730.11 | 0.00 | 0 | 0 | 13463 | 13126 | 12813 | 12476 | 12163 | 12970 | 12320 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1397 | -26.43 | -22.40 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -16.61 | 7510 | 20221223 | 71.77 | 15470 | -16.61 | 20230221 | 8000 | 61.25 | 20230102 | 15470 | -16.61 | 20230221 | 7510 | 71.77 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20230630 | 130759 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12780 | -10 | 5 | -0.08 | 56570540 | 4448 | 72.63 | 13000 | 13150 | 12600 | 14700 | 10880 | 12790 | 12718.20 | 0.00 | 0 | 0 | 13463 | 13126 | 12813 | 12476 | 12163 | 12970 | 12320 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1384 | -26.19 | -22.19 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -17.39 | 7510 | 20221223 | 70.17 | 15470 | -17.39 | 20230221 | 8000 | 59.75 | 20230102 | 15470 | -17.39 | 20230221 | 7510 | 70.17 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20230630 | 120756 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12690 | -100 | 5 | -0.78 | 25269370 | 1985 | 32.41 | 13000 | 13150 | 12600 | 14700 | 10880 | 12790 | 12730.16 | 0.00 | 0 | 0 | 13463 | 13126 | 12813 | 12476 | 12163 | 12970 | 12320 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1374 | -26.00 | -22.03 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -17.97 | 7510 | 20221223 | 68.97 | 15470 | -17.97 | 20230221 | 8000 | 58.62 | 20230102 | 15470 | -17.97 | 20230221 | 7510 | 68.97 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20230630 | 110759 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12780 | -10 | 5 | -0.08 | 11330300 | 886 | 14.47 | 13000 | 13150 | 12750 | 14700 | 10880 | 12790 | 12788.15 | 0.00 | 0 | 0 | 13463 | 13126 | 12813 | 12476 | 12163 | 12970 | 12320 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1384 | -26.19 | -22.19 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -17.39 | 7510 | 20221223 | 70.17 | 15470 | -17.39 | 20230221 | 8000 | 59.75 | 20230102 | 15470 | -17.39 | 20230221 | 7510 | 70.17 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20230630 | 100759 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12800 | 10 | 2 | 0.08 | 4414260 | 344 | 5.62 | 13000 | 13150 | 12800 | 14700 | 10880 | 12790 | 12832.15 | 0.00 | 0 | 0 | 13463 | 13126 | 12813 | 12476 | 12163 | 12970 | 12320 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1386 | -26.23 | -22.22 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -17.26 | 7510 | 20221223 | 70.44 | 15470 | -17.26 | 20230221 | 8000 | 60.00 | 20230102 | 15470 | -17.26 | 20230221 | 7510 | 70.44 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20230630 | 090759 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13150 | 360 | 2 | 2.81 | 249150 | 19 | 0.31 | 13000 | 13150 | 13000 | 14700 | 10880 | 12790 | 13113.16 | 0.00 | 0 | 0 | 13463 | 13126 | 12813 | 12476 | 12163 | 12970 | 12320 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1424 | -26.95 | -22.83 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -15.00 | 7510 | 20221223 | 75.10 | 15470 | -15.00 | 20230221 | 8000 | 64.38 | 20230102 | 15470 | -15.00 | 20230221 | 7510 | 75.10 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 160757 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12790 | 30 | 2 | 0.24 | 77761820 | 6124 | 271.45 | 13150 | 13150 | 12500 | 14670 | 10850 | 12760 | 12697.88 | 0.00 | 0 | 0 | 13226 | 12992 | 12876 | 12642 | 12526 | 12935 | 12585 | 54 | 1910 | 500 | 8670 | 10 | 1 | 10827814 | 1385 | -26.21 | -22.20 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -17.32 | 7510 | 20221223 | 70.31 | 15470 | -17.32 | 20230221 | 8000 | 59.88 | 20230102 | 15470 | -17.32 | 20230221 | 7510 | 70.31 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 150755 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12800 | 40 | 2 | 0.31 | 77608340 | 6112 | 270.92 | 13150 | 13150 | 12500 | 14670 | 10850 | 12760 | 12697.70 | 0.00 | 0 | 0 | 13226 | 12992 | 12876 | 12642 | 12526 | 12935 | 12585 | 54 | 1910 | 500 | 8670 | 10 | 1 | 10827814 | 1386 | -26.23 | -22.22 | 12 | 0.06 | -488.00 | -576.00 | 15470 | 20230221 | -17.26 | 7510 | 20221223 | 70.44 | 15470 | -17.26 | 20230221 | 8000 | 60.00 | 20230102 | 15470 | -17.26 | 20230221 | 7510 | 70.44 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 140753 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12800 | 40 | 2 | 0.31 | 49044320 | 3861 | 171.14 | 13150 | 13150 | 12500 | 14670 | 10850 | 12760 | 12702.49 | 0.00 | 0 | 0 | 13226 | 12992 | 12876 | 12642 | 12526 | 12935 | 12585 | 54 | 1910 | 500 | 8670 | 10 | 1 | 10827814 | 1386 | -26.23 | -22.22 | 12 | 0.04 | -488.00 | -576.00 | 15470 | 20230221 | -17.26 | 7510 | 20221223 | 70.44 | 15470 | -17.26 | 20230221 | 8000 | 60.00 | 20230102 | 15470 | -17.26 | 20230221 | 7510 | 70.44 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 130753 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12540 | -220 | 5 | -1.72 | 33245930 | 2611 | 115.74 | 13150 | 13150 | 12540 | 14670 | 10850 | 12760 | 12733.03 | 0.00 | 0 | 0 | 13226 | 12992 | 12876 | 12642 | 12526 | 12935 | 12585 | 54 | 1910 | 500 | 8670 | 10 | 1 | 10827814 | 1358 | -25.70 | -21.77 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -18.94 | 7510 | 20221223 | 66.98 | 15470 | -18.94 | 20230221 | 8000 | 56.75 | 20230102 | 15470 | -18.94 | 20230221 | 7510 | 66.98 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 120756 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12900 | 140 | 2 | 1.10 | 2193730 | 170 | 7.54 | 13150 | 13150 | 12810 | 14670 | 10850 | 12760 | 12904.29 | 0.00 | 0 | 0 | 13226 | 12992 | 12876 | 12642 | 12526 | 12935 | 12585 | 54 | 1910 | 500 | 8670 | 10 | 1 | 10827814 | 1397 | -26.43 | -22.40 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.61 | 7510 | 20221223 | 71.77 | 15470 | -16.61 | 20230221 | 8000 | 61.25 | 20230102 | 15470 | -16.61 | 20230221 | 7510 | 71.77 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 110757 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12990 | 230 | 2 | 1.80 | 1935730 | 150 | 6.65 | 13150 | 13150 | 12810 | 14670 | 10850 | 12760 | 12904.87 | 0.00 | 0 | 0 | 13226 | 12992 | 12876 | 12642 | 12526 | 12935 | 12585 | 54 | 1910 | 500 | 8670 | 10 | 1 | 10827814 | 1407 | -26.62 | -22.55 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.03 | 7510 | 20221223 | 72.97 | 15470 | -16.03 | 20230221 | 8000 | 62.37 | 20230102 | 15470 | -16.03 | 20230221 | 7510 | 72.97 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 100758 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13130 | 370 | 2 | 2.90 | 368000 | 28 | 1.24 | 13150 | 13150 | 13130 | 14670 | 10850 | 12760 | 13142.86 | 0.00 | 0 | 0 | 13226 | 12992 | 12876 | 12642 | 12526 | 12935 | 12585 | 54 | 1910 | 500 | 8670 | 10 | 1 | 10827814 | 1422 | -26.91 | -22.80 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -15.13 | 7510 | 20221223 | 74.83 | 15470 | -15.13 | 20230221 | 8000 | 64.12 | 20230102 | 15470 | -15.13 | 20230221 | 7510 | 74.83 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 090723 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12760 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14670 | 10850 | 12760 | 0.00 | 0.00 | 0 | 0 | 13226 | 12992 | 12876 | 12642 | 12526 | 12935 | 12585 | 54 | 1910 | 500 | 8670 | 10 | 1 | 10827814 | 1382 | -26.15 | -22.15 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -17.52 | 7510 | 20221223 | 69.91 | 15470 | -17.52 | 20230221 | 8000 | 59.50 | 20230102 | 15470 | -17.52 | 20230221 | 7510 | 69.91 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 160745 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12760 | -170 | 5 | -1.31 | 28929830 | 2256 | 222.05 | 13110 | 13110 | 12760 | 14860 | 11000 | 12930 | 12823.51 | 0.00 | 0 | 0 | 13110 | 13020 | 12860 | 12770 | 12610 | 13065 | 12815 | 54 | 1930 | 500 | 8790 | 10 | 1 | 10827814 | 1382 | -26.15 | -22.15 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -17.52 | 7510 | 20221223 | 69.91 | 15470 | -17.52 | 20230221 | 8000 | 59.50 | 20230102 | 15470 | -17.52 | 20230221 | 7510 | 69.91 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 150751 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12820 | -110 | 5 | -0.85 | 19876770 | 1547 | 152.26 | 13110 | 13110 | 12820 | 14860 | 11000 | 12930 | 12848.59 | 0.00 | 0 | 0 | 13110 | 13020 | 12860 | 12770 | 12610 | 13065 | 12815 | 54 | 1930 | 500 | 8790 | 10 | 1 | 10827814 | 1388 | -26.27 | -22.26 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -17.13 | 7510 | 20221223 | 70.71 | 15470 | -17.13 | 20230221 | 8000 | 60.25 | 20230102 | 15470 | -17.13 | 20230221 | 7510 | 70.71 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 140749 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12820 | -110 | 5 | -0.85 | 17581990 | 1368 | 134.65 | 13110 | 13110 | 12820 | 14860 | 11000 | 12930 | 12852.33 | 0.00 | 0 | 0 | 13110 | 13020 | 12860 | 12770 | 12610 | 13065 | 12815 | 54 | 1930 | 500 | 8790 | 10 | 1 | 10827814 | 1388 | -26.27 | -22.26 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -17.13 | 7510 | 20221223 | 70.71 | 15470 | -17.13 | 20230221 | 8000 | 60.25 | 20230102 | 15470 | -17.13 | 20230221 | 7510 | 70.71 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 130750 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12860 | -70 | 5 | -0.54 | 5616010 | 435 | 42.81 | 13110 | 13110 | 12860 | 14860 | 11000 | 12930 | 12910.37 | 0.00 | 0 | 0 | 13110 | 13020 | 12860 | 12770 | 12610 | 13065 | 12815 | 54 | 1930 | 500 | 8790 | 10 | 1 | 10827814 | 1392 | -26.35 | -22.33 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.87 | 7510 | 20221223 | 71.24 | 15470 | -16.87 | 20230221 | 8000 | 60.75 | 20230102 | 15470 | -16.87 | 20230221 | 7510 | 71.24 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 120756 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12980 | 50 | 2 | 0.39 | 1780830 | 137 | 13.48 | 13110 | 13110 | 12980 | 14860 | 11000 | 12930 | 12998.76 | 0.00 | 0 | 0 | 13110 | 13020 | 12860 | 12770 | 12610 | 13065 | 12815 | 54 | 1930 | 500 | 8790 | 10 | 1 | 10827814 | 1405 | -26.60 | -22.53 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.10 | 7510 | 20221223 | 72.84 | 15470 | -16.10 | 20230221 | 8000 | 62.25 | 20230102 | 15470 | -16.10 | 20230221 | 7510 | 72.84 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 110754 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13000 | 70 | 2 | 0.54 | 1053950 | 81 | 7.97 | 13110 | 13110 | 13000 | 14860 | 11000 | 12930 | 13011.73 | 0.00 | 0 | 0 | 13110 | 13020 | 12860 | 12770 | 12610 | 13065 | 12815 | 54 | 1930 | 500 | 8790 | 10 | 1 | 10827814 | 1408 | -26.64 | -22.57 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -15.97 | 7510 | 20221223 | 73.10 | 15470 | -15.97 | 20230221 | 8000 | 62.50 | 20230102 | 15470 | -15.97 | 20230221 | 7510 | 73.10 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 100755 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13050 | 120 | 2 | 0.93 | 143910 | 11 | 1.08 | 13110 | 13110 | 13050 | 14860 | 11000 | 12930 | 13082.73 | 0.00 | 0 | 0 | 13110 | 13020 | 12860 | 12770 | 12610 | 13065 | 12815 | 54 | 1930 | 500 | 8790 | 10 | 1 | 10827814 | 1413 | -26.74 | -22.66 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -15.64 | 7510 | 20221223 | 73.77 | 15470 | -15.64 | 20230221 | 8000 | 63.13 | 20230102 | 15470 | -15.64 | 20230221 | 7510 | 73.77 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 090752 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14860 | 11000 | 12930 | 0.00 | 0.00 | 0 | 0 | 13110 | 13020 | 12860 | 12770 | 12610 | 13065 | 12815 | 54 | 1930 | 500 | 8790 | 10 | 1 | 10827814 | 1400 | -26.50 | -22.45 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.42 | 7510 | 20221223 | 72.17 | 15470 | -16.42 | 20230221 | 8000 | 61.62 | 20230102 | 15470 | -16.42 | 20230221 | 7510 | 72.17 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 160750 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12930 | 140 | 2 | 1.09 | 13040060 | 1016 | 18.92 | 12790 | 12950 | 12700 | 14700 | 10880 | 12790 | 12834.70 | 0.00 | 0 | 0 | 13310 | 13050 | 12900 | 12640 | 12490 | 12975 | 12565 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1400 | -26.50 | -22.45 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.42 | 7510 | 20221223 | 72.17 | 15470 | -16.42 | 20230221 | 8000 | 61.62 | 20230102 | 15470 | -16.42 | 20230221 | 7510 | 72.17 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20230627 | 150755 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12930 | 140 | 2 | 1.09 | 12652160 | 986 | 18.36 | 12790 | 12950 | 12700 | 14700 | 10880 | 12790 | 12831.81 | 0.00 | 0 | 0 | 13310 | 13050 | 12900 | 12640 | 12490 | 12975 | 12565 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1400 | -26.50 | -22.45 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.42 | 7510 | 20221223 | 72.17 | 15470 | -16.42 | 20230221 | 8000 | 61.62 | 20230102 | 15470 | -16.42 | 20230221 | 7510 | 72.17 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20230627 | 140804 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12890 | 100 | 2 | 0.78 | 12639230 | 985 | 18.35 | 12790 | 12950 | 12700 | 14700 | 10880 | 12790 | 12831.71 | 0.00 | 0 | 0 | 13310 | 13050 | 12900 | 12640 | 12490 | 12975 | 12565 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1396 | -26.41 | -22.38 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.68 | 7510 | 20221223 | 71.64 | 15470 | -16.68 | 20230221 | 8000 | 61.12 | 20230102 | 15470 | -16.68 | 20230221 | 7510 | 71.64 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 130802 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12940 | 150 | 2 | 1.17 | 12355120 | 963 | 17.94 | 12790 | 12950 | 12700 | 14700 | 10880 | 12790 | 12829.82 | 0.00 | 0 | 0 | 13310 | 13050 | 12900 | 12640 | 12490 | 12975 | 12565 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1401 | -26.52 | -22.47 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.35 | 7510 | 20221223 | 72.30 | 15470 | -16.35 | 20230221 | 8000 | 61.75 | 20230102 | 15470 | -16.35 | 20230221 | 7510 | 72.30 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 120804 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12940 | 150 | 2 | 1.17 | 12355120 | 963 | 17.94 | 12790 | 12950 | 12700 | 14700 | 10880 | 12790 | 12829.82 | 0.00 | 0 | 0 | 13310 | 13050 | 12900 | 12640 | 12490 | 12975 | 12565 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1401 | -26.52 | -22.47 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.35 | 7510 | 20221223 | 72.30 | 15470 | -16.35 | 20230221 | 8000 | 61.75 | 20230102 | 15470 | -16.35 | 20230221 | 7510 | 72.30 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 110810 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12940 | 150 | 2 | 1.17 | 11282000 | 880 | 16.39 | 12790 | 12950 | 12700 | 14700 | 10880 | 12790 | 12820.45 | 0.00 | 0 | 0 | 13310 | 13050 | 12900 | 12640 | 12490 | 12975 | 12565 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1401 | -26.52 | -22.47 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.35 | 7510 | 20221223 | 72.30 | 15470 | -16.35 | 20230221 | 8000 | 61.75 | 20230102 | 15470 | -16.35 | 20230221 | 7510 | 72.30 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 100746 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12930 | 140 | 2 | 1.09 | 6235730 | 483 | 9.00 | 12790 | 12950 | 12790 | 14700 | 10880 | 12790 | 12910.41 | 0.00 | 0 | 0 | 13310 | 13050 | 12900 | 12640 | 12490 | 12975 | 12565 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1400 | -26.50 | -22.45 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.42 | 7510 | 20221223 | 72.17 | 15470 | -16.42 | 20230221 | 8000 | 61.62 | 20230102 | 15470 | -16.42 | 20230221 | 7510 | 72.17 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20230627 | 090751 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12790 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14700 | 10880 | 12790 | 0.00 | 0.00 | 0 | 0 | 13310 | 13050 | 12900 | 12640 | 12490 | 12975 | 12565 | 54 | 1910 | 500 | 8690 | 10 | 1 | 10827814 | 1385 | -26.21 | -22.20 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -17.32 | 7510 | 20221223 | 70.31 | 15470 | -17.32 | 20230221 | 8000 | 59.88 | 20230102 | 15470 | -17.32 | 20230221 | 7510 | 70.31 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 160750 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12790 | -210 | 5 | -1.62 | 68737230 | 5369 | 144.25 | 13160 | 13160 | 12750 | 14950 | 11050 | 13000 | 12802.61 | 0.00 | 0 | 0 | 13313 | 13156 | 12933 | 12776 | 12553 | 13190 | 12810 | 54 | 1950 | 500 | 8840 | 10 | 1 | 10827814 | 1385 | -26.21 | -22.20 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -17.32 | 7510 | 20221223 | 70.31 | 15470 | -17.32 | 20230221 | 8000 | 59.88 | 20230102 | 15470 | -17.32 | 20230221 | 7510 | 70.31 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 150755 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12810 | -190 | 5 | -1.46 | 67520780 | 5274 | 141.70 | 13160 | 13160 | 12750 | 14950 | 11050 | 13000 | 12802.57 | 0.00 | 0 | 0 | 13313 | 13156 | 12933 | 12776 | 12553 | 13190 | 12810 | 54 | 1950 | 500 | 8840 | 10 | 1 | 10827814 | 1387 | -26.25 | -22.24 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -17.19 | 7510 | 20221223 | 70.57 | 15470 | -17.19 | 20230221 | 8000 | 60.12 | 20230102 | 15470 | -17.19 | 20230221 | 7510 | 70.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 140754 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12810 | -190 | 5 | -1.46 | 63018620 | 4922 | 132.24 | 13160 | 13160 | 12750 | 14950 | 11050 | 13000 | 12803.46 | 0.00 | 0 | 0 | 13313 | 13156 | 12933 | 12776 | 12553 | 13190 | 12810 | 54 | 1950 | 500 | 8840 | 10 | 1 | 10827814 | 1387 | -26.25 | -22.24 | 12 | 0.05 | -488.00 | -576.00 | 15470 | 20230221 | -17.19 | 7510 | 20221223 | 70.57 | 15470 | -17.19 | 20230221 | 8000 | 60.12 | 20230102 | 15470 | -17.19 | 20230221 | 7510 | 70.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 130749 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12810 | -190 | 5 | -1.46 | 44334980 | 3462 | 93.01 | 13160 | 13160 | 12770 | 14950 | 11050 | 13000 | 12806.18 | 0.00 | 0 | 0 | 13313 | 13156 | 12933 | 12776 | 12553 | 13190 | 12810 | 54 | 1950 | 500 | 8840 | 10 | 1 | 10827814 | 1387 | -26.25 | -22.24 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -17.19 | 7510 | 20221223 | 70.57 | 15470 | -17.19 | 20230221 | 8000 | 60.12 | 20230102 | 15470 | -17.19 | 20230221 | 7510 | 70.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 120749 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12770 | -230 | 5 | -1.77 | 41572320 | 3246 | 87.21 | 13160 | 13160 | 12770 | 14950 | 11050 | 13000 | 12807.25 | 0.00 | 0 | 0 | 13313 | 13156 | 12933 | 12776 | 12553 | 13190 | 12810 | 54 | 1950 | 500 | 8840 | 10 | 1 | 10827814 | 1383 | -26.17 | -22.17 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -17.45 | 7510 | 20221223 | 70.04 | 15470 | -17.45 | 20230221 | 8000 | 59.62 | 20230102 | 15470 | -17.45 | 20230221 | 7510 | 70.04 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 110749 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12800 | -200 | 5 | -1.54 | 39411440 | 3077 | 82.67 | 13160 | 13160 | 12800 | 14950 | 11050 | 13000 | 12808.40 | 0.00 | 0 | 0 | 13313 | 13156 | 12933 | 12776 | 12553 | 13190 | 12810 | 54 | 1950 | 500 | 8840 | 10 | 1 | 10827814 | 1386 | -26.23 | -22.22 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -17.26 | 7510 | 20221223 | 70.44 | 15470 | -17.26 | 20230221 | 8000 | 60.00 | 20230102 | 15470 | -17.26 | 20230221 | 7510 | 70.44 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20230626 | 100749 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12810 | -190 | 5 | -1.46 | 21557090 | 1683 | 45.22 | 13160 | 13160 | 12800 | 14950 | 11050 | 13000 | 12808.73 | 0.00 | 0 | 0 | 13313 | 13156 | 12933 | 12776 | 12553 | 13190 | 12810 | 54 | 1950 | 500 | 8840 | 10 | 1 | 10827814 | 1387 | -26.25 | -22.24 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -17.19 | 7510 | 20221223 | 70.57 | 15470 | -17.19 | 20230221 | 8000 | 60.12 | 20230102 | 15470 | -17.19 | 20230221 | 7510 | 70.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20230626 | 090751 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13160 | 160 | 2 | 1.23 | 13160 | 1 | 0.03 | 13160 | 13160 | 13160 | 14950 | 11050 | 13000 | 13160.00 | 0.00 | 0 | 0 | 13313 | 13156 | 12933 | 12776 | 12553 | 13190 | 12810 | 54 | 1950 | 500 | 8840 | 10 | 1 | 10827814 | 1425 | -26.97 | -22.85 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -14.93 | 7510 | 20221223 | 75.23 | 15470 | -14.93 | 20230221 | 8000 | 64.50 | 20230102 | 15470 | -14.93 | 20230221 | 7510 | 75.23 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20230623 | 174621 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13000 | 30 | 2 | 0.23 | 47980790 | 3722 | 164.91 | 13000 | 13090 | 12710 | 14910 | 11030 | 12970 | 12891.13 | 0.00 | 0 | 0 | 12983 | 12976 | 12963 | 12956 | 12943 | 12980 | 12960 | 54 | 1940 | 500 | 8810 | 10 | 1 | 10827814 | 1408 | -26.64 | -22.57 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -15.97 | 7510 | 20221223 | 73.10 | 15470 | -15.97 | 20230221 | 8000 | 62.50 | 20230102 | 15470 | -15.97 | 20230221 | 7510 | 73.10 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20230623 | 140626 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13060 | 90 | 2 | 0.69 | 44422250 | 3449 | 152.81 | 13000 | 13090 | 12710 | 14910 | 11030 | 12970 | 12879.75 | 0.00 | 0 | 0 | 12983 | 12976 | 12963 | 12956 | 12943 | 12980 | 12960 | 54 | 1940 | 500 | 8810 | 10 | 1 | 10827814 | 1414 | -26.76 | -22.67 | 12 | 0.03 | -488.00 | -576.00 | 15470 | 20230221 | -15.58 | 7510 | 20221223 | 73.90 | 15470 | -15.58 | 20230221 | 8000 | 63.25 | 20230102 | 15470 | -15.58 | 20230221 | 7510 | 73.90 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20230622 | 160856 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12970 | 10 | 2 | 0.08 | 29267780 | 2257 | 168.31 | 12970 | 12970 | 12950 | 14900 | 11020 | 12960 | 12967.56 | 0.00 | 0 | 0 | 13053 | 13006 | 12933 | 12886 | 12813 | 13030 | 12910 | 54 | 1940 | 500 | 8810 | 10 | 1 | 10827814 | 1404 | -26.58 | -22.52 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -16.16 | 7510 | 20221223 | 72.70 | 15470 | -16.16 | 20230221 | 8000 | 62.12 | 20230102 | 15470 | -16.16 | 20230221 | 7510 | 72.70 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 150229 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12970 | 10 | 2 | 0.08 | 16284810 | 1256 | 93.66 | 12970 | 12970 | 12950 | 14900 | 11020 | 12960 | 12965.61 | 0.00 | 0 | 0 | 13053 | 13006 | 12933 | 12886 | 12813 | 13030 | 12910 | 54 | 1940 | 500 | 8810 | 10 | 1 | 10827814 | 1404 | -26.58 | -22.52 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.16 | 7510 | 20221223 | 72.70 | 15470 | -16.16 | 20230221 | 8000 | 62.12 | 20230102 | 15470 | -16.16 | 20230221 | 7510 | 72.70 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 140557 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12970 | 10 | 2 | 0.08 | 15286120 | 1179 | 87.92 | 12970 | 12970 | 12950 | 14900 | 11020 | 12960 | 12965.33 | 0.00 | 0 | 0 | 13053 | 13006 | 12933 | 12886 | 12813 | 13030 | 12910 | 54 | 1940 | 500 | 8810 | 10 | 1 | 10827814 | 1404 | -26.58 | -22.52 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.16 | 7510 | 20221223 | 72.70 | 15470 | -16.16 | 20230221 | 8000 | 62.12 | 20230102 | 15470 | -16.16 | 20230221 | 7510 | 72.70 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 130933 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12960 | 0 | 3 | 0.00 | 13303030 | 1026 | 76.51 | 12970 | 12970 | 12950 | 14900 | 11020 | 12960 | 12965.92 | 0.00 | 0 | 0 | 13053 | 13006 | 12933 | 12886 | 12813 | 13030 | 12910 | 54 | 1940 | 500 | 8810 | 10 | 1 | 10827814 | 1403 | -26.56 | -22.50 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.22 | 7510 | 20221223 | 72.57 | 15470 | -16.22 | 20230221 | 8000 | 62.00 | 20230102 | 15470 | -16.22 | 20230221 | 7510 | 72.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 120517 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12950 | -10 | 5 | -0.08 | 8828690 | 681 | 50.78 | 12970 | 12970 | 12950 | 14900 | 11020 | 12960 | 12964.30 | 0.00 | 0 | 0 | 13053 | 13006 | 12933 | 12886 | 12813 | 13030 | 12910 | 54 | 1940 | 500 | 8810 | 10 | 1 | 10827814 | 1402 | -26.54 | -22.48 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.29 | 7510 | 20221223 | 72.44 | 15470 | -16.29 | 20230221 | 8000 | 61.87 | 20230102 | 15470 | -16.29 | 20230221 | 7510 | 72.44 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 110156 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12970 | 10 | 2 | 0.08 | 6316390 | 487 | 36.32 | 12970 | 12970 | 12970 | 14900 | 11020 | 12960 | 12970.00 | 0.00 | 0 | 0 | 13053 | 13006 | 12933 | 12886 | 12813 | 13030 | 12910 | 54 | 1940 | 500 | 8810 | 10 | 1 | 10827814 | 1404 | -26.58 | -22.52 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.16 | 7510 | 20221223 | 72.70 | 15470 | -16.16 | 20230221 | 8000 | 62.12 | 20230102 | 15470 | -16.16 | 20230221 | 7510 | 72.70 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20230622 | 100137 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12970 | 10 | 2 | 0.08 | 3372200 | 260 | 19.39 | 12970 | 12970 | 12970 | 14900 | 11020 | 12960 | 12970.00 | 0.00 | 0 | 0 | 13053 | 13006 | 12933 | 12886 | 12813 | 13030 | 12910 | 54 | 1940 | 500 | 8810 | 10 | 1 | 10827814 | 1404 | -26.58 | -22.52 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.16 | 7510 | 20221223 | 72.70 | 15470 | -16.16 | 20230221 | 8000 | 62.12 | 20230102 | 15470 | -16.16 | 20230221 | 7510 | 72.70 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20230622 | 090532 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12960 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 14900 | 11020 | 12960 | 0.00 | 0.00 | 0 | 0 | 13053 | 13006 | 12933 | 12886 | 12813 | 13030 | 12910 | 54 | 1940 | 500 | 8810 | 10 | 1 | 10827814 | 1403 | -26.56 | -22.50 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.22 | 7510 | 20221223 | 72.57 | 15470 | -16.22 | 20230221 | 8000 | 62.00 | 20230102 | 15470 | -16.22 | 20230221 | 7510 | 72.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 160345 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12960 | 100 | 2 | 0.78 | 17335020 | 1341 | 11.49 | 12890 | 12980 | 12860 | 14780 | 10940 | 12860 | 12926.94 | 0.00 | 0 | 0 | 13726 | 13292 | 12706 | 12272 | 11686 | 13000 | 11980 | 54 | 1920 | 500 | 8740 | 10 | 1 | 10827814 | 1403 | -26.56 | -22.50 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.22 | 7510 | 20221223 | 72.57 | 15470 | -16.22 | 20230221 | 8000 | 62.00 | 20230102 | 15470 | -16.22 | 20230221 | 7510 | 72.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 150839 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12960 | 100 | 2 | 0.78 | 17335020 | 1341 | 11.49 | 12890 | 12980 | 12860 | 14780 | 10940 | 12860 | 12926.94 | 0.00 | 0 | 0 | 13726 | 13292 | 12706 | 12272 | 11686 | 13000 | 11980 | 54 | 1920 | 500 | 8740 | 10 | 1 | 10827814 | 1403 | -26.56 | -22.50 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.22 | 7510 | 20221223 | 72.57 | 15470 | -16.22 | 20230221 | 8000 | 62.00 | 20230102 | 15470 | -16.22 | 20230221 | 7510 | 72.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 140507 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12950 | 90 | 2 | 0.70 | 16713860 | 1293 | 11.08 | 12890 | 12980 | 12860 | 14780 | 10940 | 12860 | 12926.42 | 0.00 | 0 | 0 | 13726 | 13292 | 12706 | 12272 | 11686 | 13000 | 11980 | 54 | 1920 | 500 | 8740 | 10 | 1 | 10827814 | 1402 | -26.54 | -22.48 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.29 | 7510 | 20221223 | 72.44 | 15470 | -16.29 | 20230221 | 8000 | 61.87 | 20230102 | 15470 | -16.29 | 20230221 | 7510 | 72.44 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 130900 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12860 | 0 | 3 | 0.00 | 12562700 | 971 | 8.32 | 12890 | 12980 | 12860 | 14780 | 10940 | 12860 | 12937.90 | 0.00 | 0 | 0 | 13726 | 13292 | 12706 | 12272 | 11686 | 13000 | 11980 | 54 | 1920 | 500 | 8740 | 10 | 1 | 10827814 | 1392 | -26.35 | -22.33 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.87 | 7510 | 20221223 | 71.24 | 15470 | -16.87 | 20230221 | 8000 | 60.75 | 20230102 | 15470 | -16.87 | 20230221 | 7510 | 71.24 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 120248 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12960 | 100 | 2 | 0.78 | 8565930 | 661 | 5.66 | 12890 | 12980 | 12890 | 14780 | 10940 | 12860 | 12959.05 | 0.00 | 0 | 0 | 13726 | 13292 | 12706 | 12272 | 11686 | 13000 | 11980 | 54 | 1920 | 500 | 8740 | 10 | 1 | 10827814 | 1403 | -26.56 | -22.50 | 12 | 0.01 | -488.00 | -576.00 | 15470 | 20230221 | -16.22 | 7510 | 20221223 | 72.57 | 15470 | -16.22 | 20230221 | 8000 | 62.00 | 20230102 | 15470 | -16.22 | 20230221 | 7510 | 72.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 110339 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12960 | 100 | 2 | 0.78 | 2008170 | 155 | 1.33 | 12890 | 12980 | 12890 | 14780 | 10940 | 12860 | 12955.94 | 0.00 | 0 | 0 | 13726 | 13292 | 12706 | 12272 | 11686 | 13000 | 11980 | 54 | 1920 | 500 | 8740 | 10 | 1 | 10827814 | 1403 | -26.56 | -22.50 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.22 | 7510 | 20221223 | 72.57 | 15470 | -16.22 | 20230221 | 8000 | 62.00 | 20230102 | 15470 | -16.22 | 20230221 | 7510 | 72.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20230621 | 100153 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12970 | 110 | 2 | 0.86 | 206730 | 16 | 0.14 | 12890 | 12980 | 12890 | 14780 | 10940 | 12860 | 12920.62 | 0.00 | 0 | 0 | 13726 | 13292 | 12706 | 12272 | 11686 | 13000 | 11980 | 54 | 1920 | 500 | 8740 | 10 | 1 | 10827814 | 1404 | -26.58 | -22.52 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.16 | 7510 | 20221223 | 72.70 | 15470 | -16.16 | 20230221 | 8000 | 62.12 | 20230102 | 15470 | -16.16 | 20230221 | 7510 | 72.70 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20230621 | 090715 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12890 | 30 | 2 | 0.23 | 128900 | 10 | 0.09 | 12890 | 12890 | 12890 | 14780 | 10940 | 12860 | 12890.00 | 0.00 | 0 | 0 | 13726 | 13292 | 12706 | 12272 | 11686 | 13000 | 11980 | 54 | 1920 | 500 | 8740 | 10 | 1 | 10827814 | 1396 | -26.41 | -22.38 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.68 | 7510 | 20221223 | 71.64 | 15470 | -16.68 | 20230221 | 8000 | 61.12 | 20230102 | 15470 | -16.68 | 20230221 | 7510 | 71.64 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20230620 | 160348 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12860 | -50 | 5 | -0.39 | 147625090 | 11670 | 91.29 | 13140 | 13140 | 12120 | 14840 | 10980 | 12910 | 12649.96 | 0.00 | 0 | 0 | 13336 | 13122 | 12956 | 12742 | 12576 | 13040 | 12660 | 54 | 1930 | 500 | 8770 | 10 | 1 | 10827814 | 1392 | -26.35 | -22.33 | 12 | 0.11 | -488.00 | -576.00 | 15470 | 20230221 | -16.87 | 7510 | 20221223 | 71.24 | 15470 | -16.87 | 20230221 | 8000 | 60.75 | 20230102 | 15470 | -16.87 | 20230221 | 7510 | 71.24 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20230620 | 150105 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12800 | -110 | 5 | -0.85 | 146185760 | 11558 | 90.41 | 13140 | 13140 | 12120 | 14840 | 10980 | 12910 | 12648.02 | 0.00 | 0 | 0 | 13336 | 13122 | 12956 | 12742 | 12576 | 13040 | 12660 | 54 | 1930 | 500 | 8770 | 10 | 1 | 10827814 | 1386 | -26.23 | -22.22 | 12 | 0.11 | -488.00 | -576.00 | 15470 | 20230221 | -17.26 | 7510 | 20221223 | 70.44 | 15470 | -17.26 | 20230221 | 8000 | 60.00 | 20230102 | 15470 | -17.26 | 20230221 | 7510 | 70.44 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 140709 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12740 | -170 | 5 | -1.32 | 115243630 | 9143 | 71.52 | 13140 | 13140 | 12120 | 14840 | 10980 | 12910 | 12604.58 | 0.00 | 0 | 0 | 13336 | 13122 | 12956 | 12742 | 12576 | 13040 | 12660 | 54 | 1930 | 500 | 8770 | 10 | 1 | 10827814 | 1379 | -26.11 | -22.12 | 12 | 0.08 | -488.00 | -576.00 | 15470 | 20230221 | -17.65 | 7510 | 20221223 | 69.64 | 15470 | -17.65 | 20230221 | 8000 | 59.25 | 20230102 | 15470 | -17.65 | 20230221 | 7510 | 69.64 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 130355 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12800 | -110 | 5 | -0.85 | 34001650 | 2665 | 20.85 | 13140 | 13140 | 12600 | 14840 | 10980 | 12910 | 12758.59 | 0.00 | 0 | 0 | 13336 | 13122 | 12956 | 12742 | 12576 | 13040 | 12660 | 54 | 1930 | 500 | 8770 | 10 | 1 | 10827814 | 1386 | -26.23 | -22.22 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -17.26 | 7510 | 20221223 | 70.44 | 15470 | -17.26 | 20230221 | 8000 | 60.00 | 20230102 | 15470 | -17.26 | 20230221 | 7510 | 70.44 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 120219 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12660 | -250 | 5 | -1.94 | 32363640 | 2537 | 19.85 | 13140 | 13140 | 12600 | 14840 | 10980 | 12910 | 12756.66 | 0.00 | 0 | 0 | 13336 | 13122 | 12956 | 12742 | 12576 | 13040 | 12660 | 54 | 1930 | 500 | 8770 | 10 | 1 | 10827814 | 1371 | -25.94 | -21.98 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -18.16 | 7510 | 20221223 | 68.58 | 15470 | -18.16 | 20230221 | 8000 | 58.25 | 20230102 | 15470 | -18.16 | 20230221 | 7510 | 68.58 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 110541 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12860 | -50 | 5 | -0.39 | 30904840 | 2422 | 18.95 | 13140 | 13140 | 12600 | 14840 | 10980 | 12910 | 12760.05 | 0.00 | 0 | 0 | 13336 | 13122 | 12956 | 12742 | 12576 | 13040 | 12660 | 54 | 1930 | 500 | 8770 | 10 | 1 | 10827814 | 1392 | -26.35 | -22.33 | 12 | 0.02 | -488.00 | -576.00 | 15470 | 20230221 | -16.87 | 7510 | 20221223 | 71.24 | 15470 | -16.87 | 20230221 | 8000 | 60.75 | 20230102 | 15470 | -16.87 | 20230221 | 7510 | 71.24 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20230620 | 100610 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12890 | -20 | 5 | -0.15 | 4532490 | 356 | 2.78 | 13140 | 13140 | 12610 | 14840 | 10980 | 12910 | 12731.71 | 0.00 | 0 | 0 | 13336 | 13122 | 12956 | 12742 | 12576 | 13040 | 12660 | 54 | 1930 | 500 | 8770 | 10 | 1 | 10827814 | 1396 | -26.41 | -22.38 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -16.68 | 7510 | 20221223 | 71.64 | 15470 | -16.68 | 20230221 | 8000 | 61.12 | 20230102 | 15470 | -16.68 | 20230221 | 7510 | 71.64 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230620 | 090836 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13140 | 230 | 2 | 1.78 | 13140 | 1 | 0.01 | 13140 | 13140 | 13140 | 14840 | 10980 | 12910 | 13140.00 | 0.00 | 0 | 0 | 13336 | 13122 | 12956 | 12742 | 12576 | 13040 | 12660 | 54 | 1930 | 500 | 8770 | 10 | 1 | 10827814 | 1423 | -26.93 | -22.81 | 12 | 0.00 | -488.00 | -576.00 | 15470 | 20230221 | -15.06 | 7510 | 20221223 | 74.97 | 15470 | -15.06 | 20230221 | 8000 | 64.25 | 20230102 | 15470 | -15.06 | 20230221 | 7510 | 74.97 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 160813 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12910 | -170 | 5 | -1.30 | 164146290 | 12784 | 288.84 | 13170 | 13170 | 12790 | 15040 | 11120 | 13080 | 12839.98 | 0.00 | 0 | 0 | 13340 | 13210 | 13050 | 12920 | 12760 | 13130 | 12840 | 54 | 1960 | 500 | 8890 | 10 | 1 | 10827814 | 1398 | -26.45 | -22.41 | 12 | 0.12 | -488.00 | -576.00 | 15500 | 20220616 | -16.71 | 7510 | 20221223 | 71.90 | 15470 | -16.55 | 20230221 | 8000 | 61.38 | 20230102 | 15470 | -16.55 | 20230221 | 7510 | 71.90 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 150337 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12880 | -200 | 5 | -1.53 | 121416140 | 9451 | 213.53 | 13170 | 13170 | 12800 | 15040 | 11120 | 13080 | 12846.91 | 0.00 | 0 | 0 | 13340 | 13210 | 13050 | 12920 | 12760 | 13130 | 12840 | 54 | 1960 | 500 | 8890 | 10 | 1 | 10827814 | 1395 | -26.39 | -22.36 | 12 | 0.09 | -488.00 | -576.00 | 15500 | 20220616 | -16.90 | 7510 | 20221223 | 71.50 | 15470 | -16.74 | 20230221 | 8000 | 61.00 | 20230102 | 15470 | -16.74 | 20230221 | 7510 | 71.50 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 140606 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12880 | -200 | 5 | -1.53 | 119844780 | 9329 | 210.78 | 13170 | 13170 | 12800 | 15040 | 11120 | 13080 | 12846.48 | 0.00 | 0 | 0 | 13340 | 13210 | 13050 | 12920 | 12760 | 13130 | 12840 | 54 | 1960 | 500 | 8890 | 10 | 1 | 10827814 | 1395 | -26.39 | -22.36 | 12 | 0.09 | -488.00 | -576.00 | 15500 | 20220616 | -16.90 | 7510 | 20221223 | 71.50 | 15470 | -16.74 | 20230221 | 8000 | 61.00 | 20230102 | 15470 | -16.74 | 20230221 | 7510 | 71.50 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 130753 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12930 | -150 | 5 | -1.15 | 107371460 | 8360 | 188.88 | 13170 | 13170 | 12800 | 15040 | 11120 | 13080 | 12843.48 | 0.00 | 0 | 0 | 13340 | 13210 | 13050 | 12920 | 12760 | 13130 | 12840 | 54 | 1960 | 500 | 8890 | 10 | 1 | 10827814 | 1400 | -26.50 | -22.45 | 12 | 0.08 | -488.00 | -576.00 | 15500 | 20220616 | -16.58 | 7510 | 20221223 | 72.17 | 15470 | -16.42 | 20230221 | 8000 | 61.62 | 20230102 | 15470 | -16.42 | 20230221 | 7510 | 72.17 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 120158 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12900 | -180 | 5 | -1.38 | 105421250 | 8209 | 185.47 | 13170 | 13170 | 12800 | 15040 | 11120 | 13080 | 12842.15 | 0.00 | 0 | 0 | 13340 | 13210 | 13050 | 12920 | 12760 | 13130 | 12840 | 54 | 1960 | 500 | 8890 | 10 | 1 | 10827814 | 1397 | -26.43 | -22.40 | 12 | 0.08 | -488.00 | -576.00 | 15500 | 20220616 | -16.77 | 7510 | 20221223 | 71.77 | 15470 | -16.61 | 20230221 | 8000 | 61.25 | 20230102 | 15470 | -16.61 | 20230221 | 7510 | 71.77 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 110509 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12900 | -180 | 5 | -1.38 | 89467410 | 6964 | 157.34 | 13170 | 13170 | 12810 | 15040 | 11120 | 13080 | 12847.13 | 0.00 | 0 | 0 | 13340 | 13210 | 13050 | 12920 | 12760 | 13130 | 12840 | 54 | 1960 | 500 | 8890 | 10 | 1 | 10827814 | 1397 | -26.43 | -22.40 | 12 | 0.06 | -488.00 | -576.00 | 15500 | 20220616 | -16.77 | 7510 | 20221223 | 71.77 | 15470 | -16.61 | 20230221 | 8000 | 61.25 | 20230102 | 15470 | -16.61 | 20230221 | 7510 | 71.77 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20230619 | 100724 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13000 | -80 | 5 | -0.61 | 75073950 | 5841 | 131.97 | 13170 | 13170 | 12810 | 15040 | 11120 | 13080 | 12852.93 | 0.00 | 0 | 0 | 13340 | 13210 | 13050 | 12920 | 12760 | 13130 | 12840 | 54 | 1960 | 500 | 8890 | 10 | 1 | 10827814 | 1408 | -26.64 | -22.57 | 12 | 0.05 | -488.00 | -576.00 | 15500 | 20220616 | -16.13 | 7510 | 20221223 | 73.10 | 15470 | -15.97 | 20230221 | 8000 | 62.50 | 20230102 | 15470 | -15.97 | 20230221 | 7510 | 73.10 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20230619 | 090724 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13080 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 15040 | 11120 | 13080 | 0.00 | 0.00 | 0 | 0 | 13340 | 13210 | 13050 | 12920 | 12760 | 13130 | 12840 | 54 | 1960 | 500 | 8890 | 10 | 1 | 10827814 | 1416 | -26.80 | -22.71 | 12 | 0.00 | -488.00 | -576.00 | 15500 | 20220616 | -15.61 | 7510 | 20221223 | 74.17 | 15470 | -15.45 | 20230221 | 8000 | 63.50 | 20230102 | 15470 | -15.45 | 20230221 | 7510 | 74.17 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20230616 | 161017 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13080 | 100 | 2 | 0.77 | 57412110 | 4426 | 106.19 | 13180 | 13180 | 12890 | 14920 | 11040 | 12980 | 12971.56 | 0.00 | 0 | 0 | 13346 | 13162 | 13006 | 12822 | 12666 | 13255 | 12915 | 54 | 1940 | 500 | 8820 | 10 | 1 | 10827814 | 1416 | -26.80 | -22.71 | 12 | 0.04 | -488.00 | -576.00 | 15500 | 20220616 | -15.61 | 7510 | 20221223 | 74.17 | 15470 | -15.45 | 20230221 | 8000 | 63.50 | 20230102 | 15500 | -15.61 | 20220616 | 7510 | 74.17 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20230616 | 150605 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13100 | 120 | 2 | 0.92 | 57399030 | 4425 | 106.17 | 13180 | 13180 | 12890 | 14920 | 11040 | 12980 | 12971.53 | 0.00 | 0 | 0 | 13346 | 13162 | 13006 | 12822 | 12666 | 13255 | 12915 | 54 | 1940 | 500 | 8820 | 10 | 1 | 10827814 | 1418 | -26.84 | -22.74 | 12 | 0.04 | -488.00 | -576.00 | 15500 | 20220616 | -15.48 | 7510 | 20221223 | 74.43 | 15470 | -15.32 | 20230221 | 8000 | 63.75 | 20230102 | 15500 | -15.48 | 20220616 | 7510 | 74.43 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20230616 | 141029 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12950 | -30 | 5 | -0.23 | 27957620 | 2146 | 51.49 | 13180 | 13180 | 12950 | 14920 | 11040 | 12980 | 13027.78 | 0.00 | 0 | 0 | 13346 | 13162 | 13006 | 12822 | 12666 | 13255 | 12915 | 54 | 1940 | 500 | 8820 | 10 | 1 | 10827814 | 1402 | -26.54 | -22.48 | 12 | 0.02 | -488.00 | -576.00 | 15500 | 20220616 | -16.45 | 7510 | 20221223 | 72.44 | 15470 | -16.29 | 20230221 | 8000 | 61.87 | 20230102 | 15500 | -16.45 | 20220616 | 7510 | 72.44 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20230616 | 130230 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12980 | 0 | 3 | 0.00 | 16660190 | 1275 | 30.59 | 13180 | 13180 | 12980 | 14920 | 11040 | 12980 | 13066.82 | 0.00 | 0 | 0 | 13346 | 13162 | 13006 | 12822 | 12666 | 13255 | 12915 | 54 | 1940 | 500 | 8820 | 10 | 1 | 10827814 | 1405 | -26.60 | -22.53 | 12 | 0.01 | -488.00 | -576.00 | 15500 | 20220616 | -16.26 | 7510 | 20221223 | 72.84 | 15470 | -16.10 | 20230221 | 8000 | 62.25 | 20230102 | 15500 | -16.26 | 20220616 | 7510 | 72.84 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 120602 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13140 | 160 | 2 | 1.23 | 8277870 | 632 | 15.16 | 13180 | 13180 | 13000 | 14920 | 11040 | 12980 | 13097.90 | 0.00 | 0 | 0 | 13346 | 13162 | 13006 | 12822 | 12666 | 13255 | 12915 | 54 | 1940 | 500 | 8820 | 10 | 1 | 10827814 | 1423 | -26.93 | -22.81 | 12 | 0.01 | -488.00 | -576.00 | 15500 | 20220616 | -15.23 | 7510 | 20221223 | 74.97 | 15470 | -15.06 | 20230221 | 8000 | 64.25 | 20230102 | 15500 | -15.23 | 20220616 | 7510 | 74.97 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 110244 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13000 | 20 | 2 | 0.15 | 6704060 | 511 | 12.26 | 13180 | 13180 | 13000 | 14920 | 11040 | 12980 | 13119.49 | 0.00 | 0 | 0 | 13346 | 13162 | 13006 | 12822 | 12666 | 13255 | 12915 | 54 | 1940 | 500 | 8820 | 10 | 1 | 10827814 | 1408 | -26.64 | -22.57 | 12 | 0.00 | -488.00 | -576.00 | 15500 | 20220616 | -16.13 | 7510 | 20221223 | 73.10 | 15470 | -15.97 | 20230221 | 8000 | 62.50 | 20230102 | 15500 | -16.13 | 20220616 | 7510 | 73.10 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20230616 | 100846 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13140 | 160 | 2 | 1.23 | 4949050 | 376 | 9.02 | 13180 | 13180 | 13130 | 14920 | 11040 | 12980 | 13162.37 | 0.00 | 0 | 0 | 13346 | 13162 | 13006 | 12822 | 12666 | 13255 | 12915 | 54 | 1940 | 500 | 8820 | 10 | 1 | 10827814 | 1423 | -26.93 | -22.81 | 12 | 0.00 | -488.00 | -576.00 | 15500 | 20220616 | -15.23 | 7510 | 20221223 | 74.97 | 15470 | -15.06 | 20230221 | 8000 | 64.25 | 20230102 | 15500 | -15.23 | 20220616 | 7510 | 74.97 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20230616 | 090237 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13180 | 200 | 2 | 1.54 | 13180 | 1 | 0.02 | 13180 | 13180 | 13180 | 14920 | 11040 | 12980 | 13180.00 | 0.00 | 0 | 0 | 13346 | 13162 | 13006 | 12822 | 12666 | 13255 | 12915 | 54 | 1940 | 500 | 8820 | 10 | 1 | 10827814 | 1427 | -27.01 | -22.88 | 12 | 0.00 | -488.00 | -576.00 | 15500 | 20220616 | -14.97 | 7510 | 20221223 | 75.50 | 15470 | -14.80 | 20230221 | 8000 | 64.75 | 20230102 | 15500 | -14.97 | 20220616 | 7510 | 75.50 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 150756 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13130 | -20 | 5 | -0.15 | 52816860 | 4075 | 42.01 | 12900 | 13190 | 12850 | 15120 | 11180 | 13150 | 12961.19 | 0.00 | 0 | 0 | 13396 | 13272 | 13036 | 12912 | 12676 | 13155 | 12795 | 54 | 1970 | 500 | 8940 | 10 | 1 | 10827814 | 1422 | -26.91 | -22.80 | 12 | 0.04 | -488.00 | -576.00 | 15500 | 20220616 | -15.29 | 7510 | 20221223 | 74.83 | 15470 | -15.13 | 20230221 | 8000 | 64.12 | 20230102 | 15500 | -15.29 | 20220616 | 7510 | 74.83 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20230615 | 140850 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12980 | -170 | 5 | -1.29 | 50403120 | 3889 | 40.09 | 12900 | 13190 | 12850 | 15120 | 11180 | 13150 | 12960.43 | 0.00 | 0 | 0 | 13396 | 13272 | 13036 | 12912 | 12676 | 13155 | 12795 | 54 | 1970 | 500 | 8940 | 10 | 1 | 10827814 | 1405 | -26.60 | -22.53 | 12 | 0.04 | -488.00 | -576.00 | 15500 | 20220616 | -16.26 | 7510 | 20221223 | 72.84 | 15470 | -16.10 | 20230221 | 8000 | 62.25 | 20230102 | 15500 | -16.26 | 20220616 | 7510 | 72.84 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20230615 | 130646 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 12960 | -190 | 5 | -1.44 | 40613170 | 3136 | 32.33 | 12900 | 13190 | 12850 | 15120 | 11180 | 13150 | 12950.63 | 0.00 | 0 | 0 | 13396 | 13272 | 13036 | 12912 | 12676 | 13155 | 12795 | 54 | 1970 | 500 | 8940 | 10 | 1 | 10827814 | 1403 | -26.56 | -22.50 | 12 | 0.03 | -488.00 | -576.00 | 15500 | 20220616 | -16.39 | 7510 | 20221223 | 72.57 | 15470 | -16.22 | 20230221 | 8000 | 62.00 | 20230102 | 15500 | -16.39 | 20220616 | 7510 | 72.57 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20230615 | 120148 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13000 | -150 | 5 | -1.14 | 37966990 | 2932 | 30.23 | 12900 | 13190 | 12850 | 15120 | 11180 | 13150 | 12949.18 | 0.00 | 0 | 0 | 13396 | 13272 | 13036 | 12912 | 12676 | 13155 | 12795 | 54 | 1970 | 500 | 8940 | 10 | 1 | 10827814 | 1408 | -26.64 | -22.57 | 12 | 0.03 | -488.00 | -576.00 | 15500 | 20220616 | -16.13 | 7510 | 20221223 | 73.10 | 15470 | -15.97 | 20230221 | 8000 | 62.50 | 20230102 | 15500 | -16.13 | 20220616 | 7510 | 73.10 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20230615 | 110520 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13190 | 40 | 2 | 0.30 | 30876530 | 2388 | 24.62 | 12900 | 13190 | 12850 | 15120 | 11180 | 13150 | 12929.87 | 0.00 | 0 | 0 | 13396 | 13272 | 13036 | 12912 | 12676 | 13155 | 12795 | 54 | 1970 | 500 | 8940 | 10 | 1 | 10827814 | 1428 | -27.03 | -22.90 | 12 | 0.02 | -488.00 | -576.00 | 15500 | 20220616 | -14.90 | 7510 | 20221223 | 75.63 | 15470 | -14.74 | 20230221 | 8000 | 64.88 | 20230102 | 15500 | -14.90 | 20220616 | 7510 | 75.63 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20230611 | 184708 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 13070 | 30 | 2 | 0.23 | 21816450 | 1672 | 47.05 | 13160 | 13160 | 12740 | 14990 | 11090 | 13040 | 13048.12 | 0.00 | 0 | 0 | 13686 | 13362 | 12956 | 12632 | 12226 | 13160 | 12430 | 54 | 1950 | 500 | 8860 | 10 | 1 | 10827814 | 1415 | -26.78 | -22.69 | 12 | 0.02 | -488.00 | -576.00 | 15500 | 20220616 | -15.68 | 7510 | 20221223 | 74.03 | 15470 | -15.51 | 20230221 | 8000 | 63.38 | 20230102 | 15500 | -15.68 | 20220616 | 7510 | 74.03 | 20221223 | 0.00 | N | 140610 | 500 | 54 억 | 0 | N | N | 0 | N | 00 | N |