36 KiB
36 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 161006 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4275 | -20 | 5 | -0.47 | 1254940 | 304 | 2.42 | 4385 | 4385 | 4100 | 4935 | 3655 | 4295 | 4128.09 | 0.00 | 0 | 0 | 4825 | 4560 | 4280 | 4015 | 3735 | 4420 | 3875 | 84 | 640 | 500 | 2570 | 5 | 1 | 16774024 | 717 | -23.23 | 18.92 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -24.74 | 2000 | 20230126 | 113.75 | 5680 | -24.74 | 20230425 | 2000 | 113.75 | 20230126 | 5680 | -24.74 | 20230425 | 2000 | 113.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20230630 | 151008 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4275 | -20 | 5 | -0.47 | 1254940 | 304 | 2.42 | 4385 | 4385 | 4100 | 4935 | 3655 | 4295 | 4128.09 | 0.00 | 0 | 0 | 4825 | 4560 | 4280 | 4015 | 3735 | 4420 | 3875 | 84 | 640 | 500 | 2570 | 5 | 1 | 16774024 | 717 | -23.23 | 18.92 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -24.74 | 2000 | 20230126 | 113.75 | 5680 | -24.74 | 20230425 | 2000 | 113.75 | 20230126 | 5680 | -24.74 | 20230425 | 2000 | 113.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20230630 | 141007 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4280 | -15 | 5 | -0.35 | 824255 | 199 | 1.59 | 4385 | 4385 | 4100 | 4935 | 3655 | 4295 | 4141.98 | 0.00 | 0 | 0 | 4825 | 4560 | 4280 | 4015 | 3735 | 4420 | 3875 | 84 | 640 | 500 | 2570 | 5 | 1 | 16774024 | 718 | -23.26 | 18.94 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -24.65 | 2000 | 20230126 | 114.00 | 5680 | -24.65 | 20230425 | 2000 | 114.00 | 20230126 | 5680 | -24.65 | 20230425 | 2000 | 114.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20230630 | 131006 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4285 | -10 | 5 | -0.23 | 569485 | 137 | 1.09 | 4385 | 4385 | 4100 | 4935 | 3655 | 4295 | 4156.82 | 0.00 | 0 | 0 | 4825 | 4560 | 4280 | 4015 | 3735 | 4420 | 3875 | 84 | 640 | 500 | 2570 | 5 | 1 | 16774024 | 719 | -23.29 | 18.96 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -24.56 | 2000 | 20230126 | 114.25 | 5680 | -24.56 | 20230425 | 2000 | 114.25 | 20230126 | 5680 | -24.56 | 20230425 | 2000 | 114.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20230630 | 121004 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4295 | 0 | 3 | 0.00 | 194240 | 47 | 0.37 | 4385 | 4385 | 4100 | 4935 | 3655 | 4295 | 4132.77 | 0.00 | 0 | 0 | 4825 | 4560 | 4280 | 4015 | 3735 | 4420 | 3875 | 84 | 640 | 500 | 2570 | 5 | 1 | 16774024 | 720 | -23.34 | 19.00 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -24.38 | 2000 | 20230126 | 114.75 | 5680 | -24.38 | 20230425 | 2000 | 114.75 | 20230126 | 5680 | -24.38 | 20230425 | 2000 | 114.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20230630 | 111001 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4315 | 20 | 2 | 0.47 | 172765 | 42 | 0.33 | 4385 | 4385 | 4100 | 4935 | 3655 | 4295 | 4113.45 | 0.00 | 0 | 0 | 4825 | 4560 | 4280 | 4015 | 3735 | 4420 | 3875 | 84 | 640 | 500 | 2570 | 5 | 1 | 16774024 | 724 | -23.45 | 19.09 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -24.03 | 2000 | 20230126 | 115.75 | 5680 | -24.03 | 20230425 | 2000 | 115.75 | 20230126 | 5680 | -24.03 | 20230425 | 2000 | 115.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20230630 | 101007 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4315 | 20 | 2 | 0.47 | 172765 | 42 | 0.33 | 4385 | 4385 | 4100 | 4935 | 3655 | 4295 | 4113.45 | 0.00 | 0 | 0 | 4825 | 4560 | 4280 | 4015 | 3735 | 4420 | 3875 | 84 | 640 | 500 | 2570 | 5 | 1 | 16774024 | 724 | -23.45 | 19.09 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -24.03 | 2000 | 20230126 | 115.75 | 5680 | -24.03 | 20230425 | 2000 | 115.75 | 20230126 | 5680 | -24.03 | 20230425 | 2000 | 115.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20230630 | 091007 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4385 | 90 | 2 | 2.10 | 4385 | 1 | 0.01 | 4385 | 4385 | 4385 | 4935 | 3655 | 4295 | 4385.00 | 0.00 | 0 | 0 | 4825 | 4560 | 4280 | 4015 | 3735 | 4420 | 3875 | 84 | 640 | 500 | 2570 | 5 | 1 | 16774024 | 736 | -23.83 | 19.40 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -22.80 | 2000 | 20230126 | 119.25 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 161000 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4295 | 115 | 2 | 2.75 | 50324270 | 12553 | 180.02 | 4545 | 4545 | 4000 | 4805 | 3555 | 4180 | 4008.94 | 0.00 | 0 | 0 | 4626 | 4402 | 4251 | 4027 | 3876 | 4327 | 3952 | 84 | 625 | 500 | 2500 | 5 | 1 | 16774024 | 720 | -23.34 | 19.00 | 12 | 0.07 | -184.00 | 226.00 | 5680 | 20230425 | -24.38 | 2000 | 20230126 | 114.75 | 5680 | -24.38 | 20230425 | 2000 | 114.75 | 20230126 | 5680 | -24.38 | 20230425 | 2000 | 114.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 151001 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4295 | 115 | 2 | 2.75 | 50319975 | 12552 | 180.01 | 4545 | 4545 | 4000 | 4805 | 3555 | 4180 | 4008.92 | 0.00 | 0 | 0 | 4626 | 4402 | 4251 | 4027 | 3876 | 4327 | 3952 | 84 | 625 | 500 | 2500 | 5 | 1 | 16774024 | 720 | -23.34 | 19.00 | 12 | 0.07 | -184.00 | 226.00 | 5680 | 20230425 | -24.38 | 2000 | 20230126 | 114.75 | 5680 | -24.38 | 20230425 | 2000 | 114.75 | 20230126 | 5680 | -24.38 | 20230425 | 2000 | 114.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 140959 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4330 | 150 | 2 | 3.59 | 50315680 | 12551 | 179.99 | 4545 | 4545 | 4000 | 4805 | 3555 | 4180 | 4008.90 | 0.00 | 0 | 0 | 4626 | 4402 | 4251 | 4027 | 3876 | 4327 | 3952 | 84 | 625 | 500 | 2500 | 5 | 1 | 16774024 | 726 | -23.53 | 19.16 | 12 | 0.07 | -184.00 | 226.00 | 5680 | 20230425 | -23.77 | 2000 | 20230126 | 116.50 | 5680 | -23.77 | 20230425 | 2000 | 116.50 | 20230126 | 5680 | -23.77 | 20230425 | 2000 | 116.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 130957 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4330 | 150 | 2 | 3.59 | 50315680 | 12551 | 179.99 | 4545 | 4545 | 4000 | 4805 | 3555 | 4180 | 4008.90 | 0.00 | 0 | 0 | 4626 | 4402 | 4251 | 4027 | 3876 | 4327 | 3952 | 84 | 625 | 500 | 2500 | 5 | 1 | 16774024 | 726 | -23.53 | 19.16 | 12 | 0.07 | -184.00 | 226.00 | 5680 | 20230425 | -23.77 | 2000 | 20230126 | 116.50 | 5680 | -23.77 | 20230425 | 2000 | 116.50 | 20230126 | 5680 | -23.77 | 20230425 | 2000 | 116.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 121001 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4100 | -80 | 5 | -1.91 | 48359750 | 12074 | 173.15 | 4545 | 4545 | 4000 | 4805 | 3555 | 4180 | 4005.28 | 0.00 | 0 | 0 | 4626 | 4402 | 4251 | 4027 | 3876 | 4327 | 3952 | 84 | 625 | 500 | 2500 | 5 | 1 | 16774024 | 688 | -22.28 | 18.14 | 12 | 0.07 | -184.00 | 226.00 | 5680 | 20230425 | -27.82 | 2000 | 20230126 | 105.00 | 5680 | -27.82 | 20230425 | 2000 | 105.00 | 20230126 | 5680 | -27.82 | 20230425 | 2000 | 105.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 111003 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4100 | -80 | 5 | -1.91 | 48281850 | 12055 | 172.88 | 4545 | 4545 | 4000 | 4805 | 3555 | 4180 | 4005.13 | 0.00 | 0 | 0 | 4626 | 4402 | 4251 | 4027 | 3876 | 4327 | 3952 | 84 | 625 | 500 | 2500 | 5 | 1 | 16774024 | 688 | -22.28 | 18.14 | 12 | 0.07 | -184.00 | 226.00 | 5680 | 20230425 | -27.82 | 2000 | 20230126 | 105.00 | 5680 | -27.82 | 20230425 | 2000 | 105.00 | 20230126 | 5680 | -27.82 | 20230425 | 2000 | 105.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 101005 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4005 | -175 | 5 | -4.19 | 39321380 | 9818 | 140.80 | 4545 | 4545 | 4000 | 4805 | 3555 | 4180 | 4005.03 | 0.00 | 0 | 0 | 4626 | 4402 | 4251 | 4027 | 3876 | 4327 | 3952 | 84 | 625 | 500 | 2500 | 5 | 1 | 16774024 | 672 | -21.77 | 17.72 | 12 | 0.06 | -184.00 | 226.00 | 5680 | 20230425 | -29.49 | 2000 | 20230126 | 100.25 | 5680 | -29.49 | 20230425 | 2000 | 100.25 | 20230126 | 5680 | -29.49 | 20230425 | 2000 | 100.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 090907 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4545 | 365 | 2 | 8.73 | 4545 | 1 | 0.01 | 4545 | 4545 | 4545 | 4805 | 3555 | 4180 | 4545.00 | 0.00 | 0 | 0 | 4626 | 4402 | 4251 | 4027 | 3876 | 4327 | 3952 | 84 | 625 | 500 | 2500 | 5 | 1 | 16774024 | 762 | -24.70 | 20.11 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -19.98 | 2000 | 20230126 | 127.25 | 5680 | -19.98 | 20230425 | 2000 | 127.25 | 20230126 | 5680 | -19.98 | 20230425 | 2000 | 127.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 160949 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4180 | -100 | 5 | -2.34 | 29094490 | 6973 | 80.08 | 4475 | 4475 | 4100 | 4920 | 3640 | 4280 | 4172.45 | 0.00 | 0 | 0 | 4496 | 4387 | 4331 | 4222 | 4166 | 4360 | 4195 | 84 | 640 | 500 | 2560 | 5 | 1 | 16774024 | 701 | -22.72 | 18.50 | 12 | 0.04 | -184.00 | 226.00 | 5680 | 20230425 | -26.41 | 2000 | 20230126 | 109.00 | 5680 | -26.41 | 20230425 | 2000 | 109.00 | 20230126 | 5680 | -26.41 | 20230425 | 2000 | 109.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 150955 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4180 | -100 | 5 | -2.34 | 29094490 | 6973 | 80.08 | 4475 | 4475 | 4100 | 4920 | 3640 | 4280 | 4172.45 | 0.00 | 0 | 0 | 4496 | 4387 | 4331 | 4222 | 4166 | 4360 | 4195 | 84 | 640 | 500 | 2560 | 5 | 1 | 16774024 | 701 | -22.72 | 18.50 | 12 | 0.04 | -184.00 | 226.00 | 5680 | 20230425 | -26.41 | 2000 | 20230126 | 109.00 | 5680 | -26.41 | 20230425 | 2000 | 109.00 | 20230126 | 5680 | -26.41 | 20230425 | 2000 | 109.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 140954 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4195 | -85 | 5 | -1.99 | 18803255 | 4467 | 51.30 | 4475 | 4475 | 4195 | 4920 | 3640 | 4280 | 4209.37 | 0.00 | 0 | 0 | 4496 | 4387 | 4331 | 4222 | 4166 | 4360 | 4195 | 84 | 640 | 500 | 2560 | 5 | 1 | 16774024 | 704 | -22.80 | 18.56 | 12 | 0.03 | -184.00 | 226.00 | 5680 | 20230425 | -26.14 | 2000 | 20230126 | 109.75 | 5680 | -26.14 | 20230425 | 2000 | 109.75 | 20230126 | 5680 | -26.14 | 20230425 | 2000 | 109.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 130955 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4195 | -85 | 5 | -1.99 | 18383755 | 4367 | 50.16 | 4475 | 4475 | 4195 | 4920 | 3640 | 4280 | 4209.70 | 0.00 | 0 | 0 | 4496 | 4387 | 4331 | 4222 | 4166 | 4360 | 4195 | 84 | 640 | 500 | 2560 | 5 | 1 | 16774024 | 704 | -22.80 | 18.56 | 12 | 0.03 | -184.00 | 226.00 | 5680 | 20230425 | -26.14 | 2000 | 20230126 | 109.75 | 5680 | -26.14 | 20230425 | 2000 | 109.75 | 20230126 | 5680 | -26.14 | 20230425 | 2000 | 109.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 121007 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4200 | -80 | 5 | -1.87 | 17494415 | 4155 | 47.72 | 4475 | 4475 | 4200 | 4920 | 3640 | 4280 | 4210.45 | 0.00 | 0 | 0 | 4496 | 4387 | 4331 | 4222 | 4166 | 4360 | 4195 | 84 | 640 | 500 | 2560 | 5 | 1 | 16774024 | 705 | -22.83 | 18.58 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -26.06 | 2000 | 20230126 | 110.00 | 5680 | -26.06 | 20230425 | 2000 | 110.00 | 20230126 | 5680 | -26.06 | 20230425 | 2000 | 110.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 111001 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4200 | -80 | 5 | -1.87 | 15818615 | 3756 | 43.14 | 4475 | 4475 | 4200 | 4920 | 3640 | 4280 | 4211.56 | 0.00 | 0 | 0 | 4496 | 4387 | 4331 | 4222 | 4166 | 4360 | 4195 | 84 | 640 | 500 | 2560 | 5 | 1 | 16774024 | 705 | -22.83 | 18.58 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -26.06 | 2000 | 20230126 | 110.00 | 5680 | -26.06 | 20230425 | 2000 | 110.00 | 20230126 | 5680 | -26.06 | 20230425 | 2000 | 110.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 101002 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4200 | -80 | 5 | -1.87 | 3697415 | 870 | 9.99 | 4475 | 4475 | 4200 | 4920 | 3640 | 4280 | 4249.90 | 0.00 | 0 | 0 | 4496 | 4387 | 4331 | 4222 | 4166 | 4360 | 4195 | 84 | 640 | 500 | 2560 | 5 | 1 | 16774024 | 705 | -22.83 | 18.58 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -26.06 | 2000 | 20230126 | 110.00 | 5680 | -26.06 | 20230425 | 2000 | 110.00 | 20230126 | 5680 | -26.06 | 20230425 | 2000 | 110.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 090957 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4475 | 195 | 2 | 4.56 | 4475 | 1 | 0.01 | 4475 | 4475 | 4475 | 4920 | 3640 | 4280 | 4475.00 | 0.00 | 0 | 0 | 4496 | 4387 | 4331 | 4222 | 4166 | 4360 | 4195 | 84 | 640 | 500 | 2560 | 5 | 1 | 16774024 | 751 | -24.32 | 19.80 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -21.21 | 2000 | 20230126 | 123.75 | 5680 | -21.21 | 20230425 | 2000 | 123.75 | 20230126 | 5680 | -21.21 | 20230425 | 2000 | 123.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 160957 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4280 | -165 | 5 | -3.71 | 37522615 | 8707 | 321.29 | 4435 | 4440 | 4275 | 5110 | 3780 | 4445 | 4309.48 | 0.00 | 0 | 0 | 4608 | 4526 | 4418 | 4336 | 4228 | 4472 | 4282 | 84 | 665 | 500 | 2660 | 5 | 1 | 16774024 | 718 | -23.26 | 18.94 | 12 | 0.05 | -184.00 | 226.00 | 5680 | 20230425 | -24.65 | 2000 | 20230126 | 114.00 | 5680 | -24.65 | 20230425 | 2000 | 114.00 | 20230126 | 5680 | -24.65 | 20230425 | 2000 | 114.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20230627 | 151005 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4280 | -165 | 5 | -3.71 | 36003215 | 8352 | 308.19 | 4435 | 4440 | 4275 | 5110 | 3780 | 4445 | 4310.73 | 0.00 | 0 | 0 | 4608 | 4526 | 4418 | 4336 | 4228 | 4472 | 4282 | 84 | 665 | 500 | 2660 | 5 | 1 | 16774024 | 718 | -23.26 | 18.94 | 12 | 0.05 | -184.00 | 226.00 | 5680 | 20230425 | -24.65 | 2000 | 20230126 | 114.00 | 5680 | -24.65 | 20230425 | 2000 | 114.00 | 20230126 | 5680 | -24.65 | 20230425 | 2000 | 114.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20230627 | 141015 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4395 | -50 | 5 | -1.12 | 14458710 | 3321 | 122.55 | 4435 | 4440 | 4300 | 5110 | 3780 | 4445 | 4353.72 | 0.00 | 0 | 0 | 4608 | 4526 | 4418 | 4336 | 4228 | 4472 | 4282 | 84 | 665 | 500 | 2660 | 5 | 1 | 16774024 | 737 | -23.89 | 19.45 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -22.62 | 2000 | 20230126 | 119.75 | 5680 | -22.62 | 20230425 | 2000 | 119.75 | 20230126 | 5680 | -22.62 | 20230425 | 2000 | 119.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 131011 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4305 | -140 | 5 | -3.15 | 12303110 | 2820 | 104.06 | 4435 | 4440 | 4305 | 5110 | 3780 | 4445 | 4362.80 | 0.00 | 0 | 0 | 4608 | 4526 | 4418 | 4336 | 4228 | 4472 | 4282 | 84 | 665 | 500 | 2660 | 5 | 1 | 16774024 | 722 | -23.40 | 19.05 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -24.21 | 2000 | 20230126 | 115.25 | 5680 | -24.21 | 20230425 | 2000 | 115.25 | 20230126 | 5680 | -24.21 | 20230425 | 2000 | 115.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 121012 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4395 | -50 | 5 | -1.12 | 5769400 | 1307 | 48.23 | 4435 | 4440 | 4395 | 5110 | 3780 | 4445 | 4414.23 | 0.00 | 0 | 0 | 4608 | 4526 | 4418 | 4336 | 4228 | 4472 | 4282 | 84 | 665 | 500 | 2660 | 5 | 1 | 16774024 | 737 | -23.89 | 19.45 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -22.62 | 2000 | 20230126 | 119.75 | 5680 | -22.62 | 20230425 | 2000 | 119.75 | 20230126 | 5680 | -22.62 | 20230425 | 2000 | 119.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 111021 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4400 | -45 | 5 | -1.01 | 2787095 | 629 | 23.21 | 4435 | 4440 | 4400 | 5110 | 3780 | 4445 | 4430.99 | 0.00 | 0 | 0 | 4608 | 4526 | 4418 | 4336 | 4228 | 4472 | 4282 | 84 | 665 | 500 | 2660 | 5 | 1 | 16774024 | 738 | -23.91 | 19.47 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -22.54 | 2000 | 20230126 | 120.00 | 5680 | -22.54 | 20230425 | 2000 | 120.00 | 20230126 | 5680 | -22.54 | 20230425 | 2000 | 120.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 100950 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4405 | -40 | 5 | -0.90 | 2483495 | 560 | 20.66 | 4435 | 4440 | 4405 | 5110 | 3780 | 4445 | 4434.81 | 0.00 | 0 | 0 | 4608 | 4526 | 4418 | 4336 | 4228 | 4472 | 4282 | 84 | 665 | 500 | 2660 | 5 | 1 | 16774024 | 739 | -23.94 | 19.49 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -22.45 | 2000 | 20230126 | 120.25 | 5680 | -22.45 | 20230425 | 2000 | 120.25 | 20230126 | 5680 | -22.45 | 20230425 | 2000 | 120.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20230627 | 090956 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4440 | -5 | 5 | -0.11 | 2218995 | 500 | 18.45 | 4435 | 4440 | 4435 | 5110 | 3780 | 4445 | 4437.99 | 0.00 | 0 | 0 | 4608 | 4526 | 4418 | 4336 | 4228 | 4472 | 4282 | 84 | 665 | 500 | 2660 | 5 | 1 | 16774024 | 745 | -24.13 | 19.65 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -21.83 | 2000 | 20230126 | 122.00 | 5680 | -21.83 | 20230425 | 2000 | 122.00 | 20230126 | 5680 | -21.83 | 20230425 | 2000 | 122.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 160956 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4445 | -20 | 5 | -0.45 | 11802120 | 2710 | 1341.58 | 4500 | 4500 | 4310 | 5130 | 3800 | 4465 | 4355.03 | 0.00 | 0 | 0 | 4688 | 4576 | 4488 | 4376 | 4288 | 4532 | 4332 | 84 | 665 | 500 | 2670 | 5 | 1 | 16774024 | 746 | -24.16 | 19.67 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -21.74 | 2000 | 20230126 | 122.25 | 5680 | -21.74 | 20230425 | 2000 | 122.25 | 20230126 | 5680 | -21.74 | 20230425 | 2000 | 122.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 151002 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4450 | -15 | 5 | -0.34 | 11775450 | 2704 | 1338.61 | 4500 | 4500 | 4310 | 5130 | 3800 | 4465 | 4354.83 | 0.00 | 0 | 0 | 4688 | 4576 | 4488 | 4376 | 4288 | 4532 | 4332 | 84 | 665 | 500 | 2670 | 5 | 1 | 16774024 | 746 | -24.18 | 19.69 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -21.65 | 2000 | 20230126 | 122.50 | 5680 | -21.65 | 20230425 | 2000 | 122.50 | 20230126 | 5680 | -21.65 | 20230425 | 2000 | 122.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 141000 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4310 | -155 | 5 | -3.47 | 11771000 | 2703 | 1338.12 | 4500 | 4500 | 4310 | 5130 | 3800 | 4465 | 4354.79 | 0.00 | 0 | 0 | 4688 | 4576 | 4488 | 4376 | 4288 | 4532 | 4332 | 84 | 665 | 500 | 2670 | 5 | 1 | 16774024 | 723 | -23.42 | 19.07 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -24.12 | 2000 | 20230126 | 115.50 | 5680 | -24.12 | 20230425 | 2000 | 115.50 | 20230126 | 5680 | -24.12 | 20230425 | 2000 | 115.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 130953 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4470 | 5 | 2 | 0.11 | 6578835 | 1503 | 744.06 | 4500 | 4500 | 4310 | 5130 | 3800 | 4465 | 4377.14 | 0.00 | 0 | 0 | 4688 | 4576 | 4488 | 4376 | 4288 | 4532 | 4332 | 84 | 665 | 500 | 2670 | 5 | 1 | 16774024 | 750 | -24.29 | 19.78 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -21.30 | 2000 | 20230126 | 123.50 | 5680 | -21.30 | 20230425 | 2000 | 123.50 | 20230126 | 5680 | -21.30 | 20230425 | 2000 | 123.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 120955 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4490 | 25 | 2 | 0.56 | 4416490 | 1002 | 496.04 | 4500 | 4500 | 4315 | 5130 | 3800 | 4465 | 4407.67 | 0.00 | 0 | 0 | 4688 | 4576 | 4488 | 4376 | 4288 | 4532 | 4332 | 84 | 665 | 500 | 2670 | 5 | 1 | 16774024 | 753 | -24.40 | 19.87 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -20.95 | 2000 | 20230126 | 124.50 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 110955 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4495 | 30 | 2 | 0.67 | 2254495 | 501 | 248.02 | 4500 | 4500 | 4495 | 5130 | 3800 | 4465 | 4499.99 | 0.00 | 0 | 0 | 4688 | 4576 | 4488 | 4376 | 4288 | 4532 | 4332 | 84 | 665 | 500 | 2670 | 5 | 1 | 16774024 | 754 | -24.43 | 19.89 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.86 | 2000 | 20230126 | 124.75 | 5680 | -20.86 | 20230425 | 2000 | 124.75 | 20230126 | 5680 | -20.86 | 20230425 | 2000 | 124.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20230626 | 100954 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4500 | 35 | 2 | 0.78 | 2250000 | 500 | 247.52 | 4500 | 4500 | 4500 | 5130 | 3800 | 4465 | 4500.00 | 0.00 | 0 | 0 | 4688 | 4576 | 4488 | 4376 | 4288 | 4532 | 4332 | 84 | 665 | 500 | 2670 | 5 | 1 | 16774024 | 755 | -24.46 | 19.91 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.77 | 2000 | 20230126 | 125.00 | 5680 | -20.77 | 20230425 | 2000 | 125.00 | 20230126 | 5680 | -20.77 | 20230425 | 2000 | 125.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20230626 | 090959 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4465 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5130 | 3800 | 4465 | 0.00 | 0.00 | 0 | 0 | 4688 | 4576 | 4488 | 4376 | 4288 | 4532 | 4332 | 84 | 665 | 500 | 2670 | 5 | 1 | 16774024 | 749 | -24.27 | 19.76 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -21.39 | 2000 | 20230126 | 123.25 | 5680 | -21.39 | 20230425 | 2000 | 123.25 | 20230126 | 5680 | -21.39 | 20230425 | 2000 | 123.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20230623 | 183613 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4465 | 35 | 2 | 0.79 | 889065 | 202 | 3.14 | 4600 | 4600 | 4400 | 5090 | 3770 | 4430 | 4401.31 | 0.00 | 0 | 0 | 4580 | 4505 | 4405 | 4330 | 4230 | 4455 | 4280 | 84 | 660 | 500 | 2650 | 5 | 1 | 16774024 | 749 | -24.27 | 19.76 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -21.39 | 2000 | 20230126 | 123.25 | 5680 | -21.39 | 20230425 | 2000 | 123.25 | 20230126 | 5680 | -21.39 | 20230425 | 2000 | 123.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20230623 | 140805 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4400 | -30 | 5 | -0.68 | 884600 | 201 | 3.12 | 4600 | 4600 | 4400 | 5090 | 3770 | 4430 | 4401.00 | 0.00 | 0 | 0 | 4580 | 4505 | 4405 | 4330 | 4230 | 4455 | 4280 | 84 | 660 | 500 | 2650 | 5 | 1 | 16774024 | 738 | -23.91 | 19.47 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -22.54 | 2000 | 20230126 | 120.00 | 5680 | -22.54 | 20230425 | 2000 | 120.00 | 20230126 | 5680 | -22.54 | 20230425 | 2000 | 120.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20230622 | 160621 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4430 | -80 | 5 | -1.77 | 27838080 | 6433 | 408.96 | 4475 | 4480 | 4305 | 5180 | 3835 | 4510 | 4327.39 | 0.00 | 0 | 0 | 4656 | 4582 | 4451 | 4377 | 4246 | 4620 | 4415 | 84 | 672 | 500 | 2700 | 5 | 1 | 16774024 | 743 | -24.08 | 19.60 | 12 | 0.04 | -184.00 | 226.00 | 5680 | 20230425 | -22.01 | 2000 | 20230126 | 121.50 | 5680 | -22.01 | 20230425 | 2000 | 121.50 | 20230126 | 5680 | -22.01 | 20230425 | 2000 | 121.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 150401 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4430 | -80 | 5 | -1.77 | 27838080 | 6433 | 408.96 | 4475 | 4480 | 4305 | 5180 | 3835 | 4510 | 4327.39 | 0.00 | 0 | 0 | 4656 | 4582 | 4451 | 4377 | 4246 | 4620 | 4415 | 84 | 672 | 500 | 2700 | 5 | 1 | 16774024 | 743 | -24.08 | 19.60 | 12 | 0.04 | -184.00 | 226.00 | 5680 | 20230425 | -22.01 | 2000 | 20230126 | 121.50 | 5680 | -22.01 | 20230425 | 2000 | 121.50 | 20230126 | 5680 | -22.01 | 20230425 | 2000 | 121.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 140702 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4305 | -205 | 5 | -4.55 | 17793360 | 4101 | 260.71 | 4475 | 4480 | 4305 | 5180 | 3835 | 4510 | 4338.79 | 0.00 | 0 | 0 | 4656 | 4582 | 4451 | 4377 | 4246 | 4620 | 4415 | 84 | 672 | 500 | 2700 | 5 | 1 | 16774024 | 722 | -23.40 | 19.05 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -24.21 | 2000 | 20230126 | 115.25 | 5680 | -24.21 | 20230425 | 2000 | 115.25 | 20230126 | 5680 | -24.21 | 20230425 | 2000 | 115.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 130128 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4435 | -75 | 5 | -1.66 | 7011950 | 1600 | 101.72 | 4475 | 4480 | 4305 | 5180 | 3835 | 4510 | 4382.47 | 0.00 | 0 | 0 | 4656 | 4582 | 4451 | 4377 | 4246 | 4620 | 4415 | 84 | 672 | 500 | 2700 | 5 | 1 | 16774024 | 744 | -24.10 | 19.62 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -21.92 | 2000 | 20230126 | 121.75 | 5680 | -21.92 | 20230425 | 2000 | 121.75 | 20230126 | 5680 | -21.92 | 20230425 | 2000 | 121.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 120528 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4480 | -30 | 5 | -0.67 | 2238350 | 500 | 31.79 | 4475 | 4480 | 4475 | 5180 | 3835 | 4510 | 4476.70 | 0.00 | 0 | 0 | 4656 | 4582 | 4451 | 4377 | 4246 | 4620 | 4415 | 84 | 672 | 500 | 2700 | 5 | 1 | 16774024 | 751 | -24.35 | 19.82 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -21.13 | 2000 | 20230126 | 124.00 | 5680 | -21.13 | 20230425 | 2000 | 124.00 | 20230126 | 5680 | -21.13 | 20230425 | 2000 | 124.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 110546 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4480 | -30 | 5 | -0.67 | 2238350 | 500 | 31.79 | 4475 | 4480 | 4475 | 5180 | 3835 | 4510 | 4476.70 | 0.00 | 0 | 0 | 4656 | 4582 | 4451 | 4377 | 4246 | 4620 | 4415 | 84 | 672 | 500 | 2700 | 5 | 1 | 16774024 | 751 | -24.35 | 19.82 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -21.13 | 2000 | 20230126 | 124.00 | 5680 | -21.13 | 20230425 | 2000 | 124.00 | 20230126 | 5680 | -21.13 | 20230425 | 2000 | 124.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20230622 | 100440 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4510 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5180 | 3835 | 4510 | 0.00 | 0.00 | 0 | 0 | 4656 | 4582 | 4451 | 4377 | 4246 | 4620 | 4415 | 84 | 672 | 500 | 2700 | 5 | 1 | 16774024 | 757 | -24.51 | 19.96 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.60 | 2000 | 20230126 | 125.50 | 5680 | -20.60 | 20230425 | 2000 | 125.50 | 20230126 | 5680 | -20.60 | 20230425 | 2000 | 125.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20230622 | 090506 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4510 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5180 | 3835 | 4510 | 0.00 | 0.00 | 0 | 0 | 4656 | 4582 | 4451 | 4377 | 4246 | 4620 | 4415 | 84 | 672 | 500 | 2700 | 5 | 1 | 16774024 | 757 | -24.51 | 19.96 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.60 | 2000 | 20230126 | 125.50 | 5680 | -20.60 | 20230425 | 2000 | 125.50 | 20230126 | 5680 | -20.60 | 20230425 | 2000 | 125.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 160625 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4510 | 20 | 2 | 0.45 | 6833455 | 1573 | 253.71 | 4490 | 4525 | 4320 | 5160 | 3820 | 4490 | 4344.22 | 0.00 | 0 | 0 | 4803 | 4646 | 4473 | 4316 | 4143 | 4560 | 4230 | 84 | 670 | 500 | 2690 | 5 | 1 | 16774024 | 757 | -24.51 | 19.96 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -20.60 | 2000 | 20230126 | 125.50 | 5680 | -20.60 | 20230425 | 2000 | 125.50 | 20230126 | 5680 | -20.60 | 20230425 | 2000 | 125.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 150113 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4510 | 20 | 2 | 0.45 | 6833455 | 1573 | 253.71 | 4490 | 4525 | 4320 | 5160 | 3820 | 4490 | 4344.22 | 0.00 | 0 | 0 | 4803 | 4646 | 4473 | 4316 | 4143 | 4560 | 4230 | 84 | 670 | 500 | 2690 | 5 | 1 | 16774024 | 757 | -24.51 | 19.96 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -20.60 | 2000 | 20230126 | 125.50 | 5680 | -20.60 | 20230425 | 2000 | 125.50 | 20230126 | 5680 | -20.60 | 20230425 | 2000 | 125.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 140800 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4515 | 25 | 2 | 0.56 | 6819925 | 1570 | 253.23 | 4490 | 4525 | 4320 | 5160 | 3820 | 4490 | 4343.90 | 0.00 | 0 | 0 | 4803 | 4646 | 4473 | 4316 | 4143 | 4560 | 4230 | 84 | 670 | 500 | 2690 | 5 | 1 | 16774024 | 757 | -24.54 | 19.98 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -20.51 | 2000 | 20230126 | 125.75 | 5680 | -20.51 | 20230425 | 2000 | 125.75 | 20230126 | 5680 | -20.51 | 20230425 | 2000 | 125.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 130741 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4515 | 25 | 2 | 0.56 | 6819925 | 1570 | 253.23 | 4490 | 4525 | 4320 | 5160 | 3820 | 4490 | 4343.90 | 0.00 | 0 | 0 | 4803 | 4646 | 4473 | 4316 | 4143 | 4560 | 4230 | 84 | 670 | 500 | 2690 | 5 | 1 | 16774024 | 757 | -24.54 | 19.98 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -20.51 | 2000 | 20230126 | 125.75 | 5680 | -20.51 | 20230425 | 2000 | 125.75 | 20230126 | 5680 | -20.51 | 20230425 | 2000 | 125.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 120425 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4525 | 35 | 2 | 0.78 | 6792820 | 1564 | 252.26 | 4490 | 4525 | 4320 | 5160 | 3820 | 4490 | 4343.24 | 0.00 | 0 | 0 | 4803 | 4646 | 4473 | 4316 | 4143 | 4560 | 4230 | 84 | 670 | 500 | 2690 | 5 | 1 | 16774024 | 759 | -24.59 | 20.02 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -20.33 | 2000 | 20230126 | 126.25 | 5680 | -20.33 | 20230425 | 2000 | 126.25 | 20230126 | 5680 | -20.33 | 20230425 | 2000 | 126.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 110417 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4320 | -170 | 5 | -3.79 | 6788295 | 1563 | 252.10 | 4490 | 4490 | 4320 | 5160 | 3820 | 4490 | 4343.12 | 0.00 | 0 | 0 | 4803 | 4646 | 4473 | 4316 | 4143 | 4560 | 4230 | 84 | 670 | 500 | 2690 | 5 | 1 | 16774024 | 725 | -23.48 | 19.12 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -23.94 | 2000 | 20230126 | 116.00 | 5680 | -23.94 | 20230425 | 2000 | 116.00 | 20230126 | 5680 | -23.94 | 20230425 | 2000 | 116.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20230621 | 100146 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4490 | 0 | 3 | 0.00 | 449000 | 100 | 16.13 | 4490 | 4490 | 4490 | 5160 | 3820 | 4490 | 4490.00 | 0.00 | 0 | 0 | 4803 | 4646 | 4473 | 4316 | 4143 | 4560 | 4230 | 84 | 670 | 500 | 2690 | 5 | 1 | 16774024 | 753 | -24.40 | 19.87 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.95 | 2000 | 20230126 | 124.50 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20230621 | 090448 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5160 | 3820 | 4490 | 0.00 | 0.00 | 0 | 0 | 4803 | 4646 | 4473 | 4316 | 4143 | 4560 | 4230 | 84 | 670 | 500 | 2690 | 5 | 1 | 16774024 | 753 | -24.40 | 19.87 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.95 | 2000 | 20230126 | 124.50 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20230620 | 160858 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4490 | -5 | 5 | -0.11 | 2727960 | 620 | 6.36 | 4630 | 4630 | 4300 | 5160 | 3825 | 4495 | 4399.94 | 0.00 | 0 | 0 | 4758 | 4626 | 4463 | 4331 | 4168 | 4692 | 4397 | 84 | 667 | 500 | 2690 | 5 | 1 | 16774024 | 753 | -24.40 | 19.87 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.95 | 2000 | 20230126 | 124.50 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20230620 | 150216 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4490 | -5 | 5 | -0.11 | 2727960 | 620 | 6.36 | 4630 | 4630 | 4300 | 5160 | 3825 | 4495 | 4399.94 | 0.00 | 0 | 0 | 4758 | 4626 | 4463 | 4331 | 4168 | 4692 | 4397 | 84 | 667 | 500 | 2690 | 5 | 1 | 16774024 | 753 | -24.40 | 19.87 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.95 | 2000 | 20230126 | 124.50 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 140617 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4490 | -5 | 5 | -0.11 | 2727960 | 620 | 6.36 | 4630 | 4630 | 4300 | 5160 | 3825 | 4495 | 4399.94 | 0.00 | 0 | 0 | 4758 | 4626 | 4463 | 4331 | 4168 | 4692 | 4397 | 84 | 667 | 500 | 2690 | 5 | 1 | 16774024 | 753 | -24.40 | 19.87 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.95 | 2000 | 20230126 | 124.50 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 130406 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4490 | -5 | 5 | -0.11 | 2278960 | 520 | 5.33 | 4630 | 4630 | 4300 | 5160 | 3825 | 4495 | 4382.62 | 0.00 | 0 | 0 | 4758 | 4626 | 4463 | 4331 | 4168 | 4692 | 4397 | 84 | 667 | 500 | 2690 | 5 | 1 | 16774024 | 753 | -24.40 | 19.87 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.95 | 2000 | 20230126 | 124.50 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 121016 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4490 | -5 | 5 | -0.11 | 2278960 | 520 | 5.33 | 4630 | 4630 | 4300 | 5160 | 3825 | 4495 | 4382.62 | 0.00 | 0 | 0 | 4758 | 4626 | 4463 | 4331 | 4168 | 4692 | 4397 | 84 | 667 | 500 | 2690 | 5 | 1 | 16774024 | 753 | -24.40 | 19.87 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.95 | 2000 | 20230126 | 124.50 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 110629 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4490 | -5 | 5 | -0.11 | 1300140 | 302 | 3.10 | 4630 | 4630 | 4300 | 5160 | 3825 | 4495 | 4305.10 | 0.00 | 0 | 0 | 4758 | 4626 | 4463 | 4331 | 4168 | 4692 | 4397 | 84 | 667 | 500 | 2690 | 5 | 1 | 16774024 | 753 | -24.40 | 19.87 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.95 | 2000 | 20230126 | 124.50 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20230620 | 100737 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4490 | -5 | 5 | -0.11 | 1300140 | 302 | 3.10 | 4630 | 4630 | 4300 | 5160 | 3825 | 4495 | 4305.10 | 0.00 | 0 | 0 | 4758 | 4626 | 4463 | 4331 | 4168 | 4692 | 4397 | 84 | 667 | 500 | 2690 | 5 | 1 | 16774024 | 753 | -24.40 | 19.87 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -20.95 | 2000 | 20230126 | 124.50 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 5680 | -20.95 | 20230425 | 2000 | 124.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230620 | 090339 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4630 | 135 | 2 | 3.00 | 4630 | 1 | 0.01 | 4630 | 4630 | 4630 | 5160 | 3825 | 4495 | 4630.00 | 0.00 | 0 | 0 | 4758 | 4626 | 4463 | 4331 | 4168 | 4692 | 4397 | 84 | 667 | 500 | 2690 | 5 | 1 | 16774024 | 777 | -25.16 | 20.49 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -18.49 | 2000 | 20230126 | 131.50 | 5680 | -18.49 | 20230425 | 2000 | 131.50 | 20230126 | 5680 | -18.49 | 20230425 | 2000 | 131.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 160944 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4495 | 110 | 2 | 2.51 | 42764570 | 9753 | 373.39 | 4385 | 4595 | 4300 | 5040 | 3730 | 4385 | 4384.76 | 0.00 | 0 | 0 | 4515 | 4450 | 4415 | 4350 | 4315 | 4432 | 4332 | 84 | 655 | 500 | 2630 | 5 | 1 | 16774024 | 754 | -24.43 | 19.89 | 12 | 0.06 | -184.00 | 226.00 | 5680 | 20230425 | -20.86 | 2000 | 20230126 | 124.75 | 5680 | -20.86 | 20230425 | 2000 | 124.75 | 20230126 | 5680 | -20.86 | 20230425 | 2000 | 124.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 150249 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4550 | 165 | 2 | 3.76 | 25167615 | 5752 | 220.21 | 4385 | 4595 | 4300 | 5040 | 3730 | 4385 | 4375.45 | 0.00 | 0 | 0 | 4515 | 4450 | 4415 | 4350 | 4315 | 4432 | 4332 | 84 | 655 | 500 | 2630 | 5 | 1 | 16774024 | 763 | -24.73 | 20.13 | 12 | 0.03 | -184.00 | 226.00 | 5680 | 20230425 | -19.89 | 2000 | 20230126 | 127.50 | 5680 | -19.89 | 20230425 | 2000 | 127.50 | 20230126 | 5680 | -19.89 | 20230425 | 2000 | 127.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 140521 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4595 | 210 | 2 | 4.79 | 23581015 | 5400 | 206.74 | 4385 | 4595 | 4300 | 5040 | 3730 | 4385 | 4366.85 | 0.00 | 0 | 0 | 4515 | 4450 | 4415 | 4350 | 4315 | 4432 | 4332 | 84 | 655 | 500 | 2630 | 5 | 1 | 16774024 | 771 | -24.97 | 20.33 | 12 | 0.03 | -184.00 | 226.00 | 5680 | 20230425 | -19.10 | 2000 | 20230126 | 129.75 | 5680 | -19.10 | 20230425 | 2000 | 129.75 | 20230126 | 5680 | -19.10 | 20230425 | 2000 | 129.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 130111 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4390 | 5 | 2 | 0.11 | 13002835 | 2991 | 114.51 | 4385 | 4400 | 4300 | 5040 | 3730 | 4385 | 4347.32 | 0.00 | 0 | 0 | 4515 | 4450 | 4415 | 4350 | 4315 | 4432 | 4332 | 84 | 655 | 500 | 2630 | 5 | 1 | 16774024 | 736 | -23.86 | 19.42 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -22.71 | 2000 | 20230126 | 119.50 | 5680 | -22.71 | 20230425 | 2000 | 119.50 | 20230126 | 5680 | -22.71 | 20230425 | 2000 | 119.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 120503 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4390 | 5 | 2 | 0.11 | 13002835 | 2991 | 114.51 | 4385 | 4400 | 4300 | 5040 | 3730 | 4385 | 4347.32 | 0.00 | 0 | 0 | 4515 | 4450 | 4415 | 4350 | 4315 | 4432 | 4332 | 84 | 655 | 500 | 2630 | 5 | 1 | 16774024 | 736 | -23.86 | 19.42 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -22.71 | 2000 | 20230126 | 119.50 | 5680 | -22.71 | 20230425 | 2000 | 119.50 | 20230126 | 5680 | -22.71 | 20230425 | 2000 | 119.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 110940 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4335 | -50 | 5 | -1.14 | 12742625 | 2931 | 112.21 | 4385 | 4400 | 4300 | 5040 | 3730 | 4385 | 4347.53 | 0.00 | 0 | 0 | 4515 | 4450 | 4415 | 4350 | 4315 | 4432 | 4332 | 84 | 655 | 500 | 2630 | 5 | 1 | 16774024 | 727 | -23.56 | 19.18 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -23.68 | 2000 | 20230126 | 116.75 | 5680 | -23.68 | 20230425 | 2000 | 116.75 | 20230126 | 5680 | -23.68 | 20230425 | 2000 | 116.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20230619 | 100325 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4400 | 15 | 2 | 0.34 | 3096895 | 707 | 27.07 | 4385 | 4400 | 4380 | 5040 | 3730 | 4385 | 4380.33 | 0.00 | 0 | 0 | 4515 | 4450 | 4415 | 4350 | 4315 | 4432 | 4332 | 84 | 655 | 500 | 2630 | 5 | 1 | 16774024 | 738 | -23.91 | 19.47 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -22.54 | 2000 | 20230126 | 120.00 | 5680 | -22.54 | 20230425 | 2000 | 120.00 | 20230126 | 5680 | -22.54 | 20230425 | 2000 | 120.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20230619 | 090356 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4385 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5040 | 3730 | 4385 | 0.00 | 0.00 | 0 | 0 | 4515 | 4450 | 4415 | 4350 | 4315 | 4432 | 4332 | 84 | 655 | 500 | 2630 | 5 | 1 | 16774024 | 736 | -23.83 | 19.40 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -22.80 | 2000 | 20230126 | 119.25 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20230616 | 160657 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4385 | 10 | 2 | 0.23 | 11461245 | 2612 | 79.76 | 4475 | 4480 | 4380 | 5030 | 3720 | 4375 | 4387.92 | 0.00 | 0 | 0 | 4705 | 4540 | 4420 | 4255 | 4135 | 4480 | 4195 | 84 | 655 | 500 | 2620 | 5 | 1 | 16774024 | 736 | -23.83 | 19.40 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -22.80 | 2000 | 20230126 | 119.25 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20230616 | 150119 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4385 | 10 | 2 | 0.23 | 11461245 | 2612 | 79.76 | 4475 | 4480 | 4380 | 5030 | 3720 | 4375 | 4387.92 | 0.00 | 0 | 0 | 4705 | 4540 | 4420 | 4255 | 4135 | 4480 | 4195 | 84 | 655 | 500 | 2620 | 5 | 1 | 16774024 | 736 | -23.83 | 19.40 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -22.80 | 2000 | 20230126 | 119.25 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20230616 | 140918 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4385 | 10 | 2 | 0.23 | 11461245 | 2612 | 79.76 | 4475 | 4480 | 4380 | 5030 | 3720 | 4375 | 4387.92 | 0.00 | 0 | 0 | 4705 | 4540 | 4420 | 4255 | 4135 | 4480 | 4195 | 84 | 655 | 500 | 2620 | 5 | 1 | 16774024 | 736 | -23.83 | 19.40 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -22.80 | 2000 | 20230126 | 119.25 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20230616 | 130224 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4380 | 5 | 2 | 0.11 | 9873875 | 2250 | 68.70 | 4475 | 4480 | 4380 | 5030 | 3720 | 4375 | 4388.39 | 0.00 | 0 | 0 | 4705 | 4540 | 4420 | 4255 | 4135 | 4480 | 4195 | 84 | 655 | 500 | 2620 | 5 | 1 | 16774024 | 735 | -23.80 | 19.38 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -22.89 | 2000 | 20230126 | 119.00 | 5680 | -22.89 | 20230425 | 2000 | 119.00 | 20230126 | 5680 | -22.89 | 20230425 | 2000 | 119.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 120549 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4385 | 10 | 2 | 0.23 | 7628815 | 1738 | 53.07 | 4475 | 4480 | 4385 | 5030 | 3720 | 4375 | 4389.42 | 0.00 | 0 | 0 | 4705 | 4540 | 4420 | 4255 | 4135 | 4480 | 4195 | 84 | 655 | 500 | 2620 | 5 | 1 | 16774024 | 736 | -23.83 | 19.40 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -22.80 | 2000 | 20230126 | 119.25 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 110111 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4385 | 10 | 2 | 0.23 | 7628815 | 1738 | 53.07 | 4475 | 4480 | 4385 | 5030 | 3720 | 4375 | 4389.42 | 0.00 | 0 | 0 | 4705 | 4540 | 4420 | 4255 | 4135 | 4480 | 4195 | 84 | 655 | 500 | 2620 | 5 | 1 | 16774024 | 736 | -23.83 | 19.40 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -22.80 | 2000 | 20230126 | 119.25 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 5680 | -22.80 | 20230425 | 2000 | 119.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20230616 | 100138 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4400 | 25 | 2 | 0.57 | 2208955 | 502 | 15.33 | 4475 | 4480 | 4400 | 5030 | 3720 | 4375 | 4400.31 | 0.00 | 0 | 0 | 4705 | 4540 | 4420 | 4255 | 4135 | 4480 | 4195 | 84 | 655 | 500 | 2620 | 5 | 1 | 16774024 | 738 | -23.91 | 19.47 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -22.54 | 2000 | 20230126 | 120.00 | 5680 | -22.54 | 20230425 | 2000 | 120.00 | 20230126 | 5680 | -22.54 | 20230425 | 2000 | 120.00 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20230616 | 090752 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4375 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 5030 | 3720 | 4375 | 0.00 | 0.00 | 0 | 0 | 4705 | 4540 | 4420 | 4255 | 4135 | 4480 | 4195 | 84 | 655 | 500 | 2620 | 5 | 1 | 16774024 | 734 | -23.78 | 19.36 | 12 | 0.00 | -184.00 | 226.00 | 5680 | 20230425 | -22.98 | 2000 | 20230126 | 118.75 | 5680 | -22.98 | 20230425 | 2000 | 118.75 | 20230126 | 5680 | -22.98 | 20230425 | 2000 | 118.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 150303 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4375 | 15 | 2 | 0.34 | 14283040 | 3275 | 36.17 | 4585 | 4585 | 4300 | 5010 | 3710 | 4360 | 4361.23 | 0.00 | 0 | 0 | 4686 | 4522 | 4411 | 4247 | 4136 | 4467 | 4192 | 84 | 650 | 500 | 2610 | 5 | 1 | 16774024 | 734 | -23.78 | 19.36 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -22.98 | 2000 | 20230126 | 118.75 | 5680 | -22.98 | 20230425 | 2000 | 118.75 | 20230126 | 5680 | -22.98 | 20230425 | 2000 | 118.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20230615 | 140242 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4375 | 15 | 2 | 0.34 | 14283040 | 3275 | 36.17 | 4585 | 4585 | 4300 | 5010 | 3710 | 4360 | 4361.23 | 0.00 | 0 | 0 | 4686 | 4522 | 4411 | 4247 | 4136 | 4467 | 4192 | 84 | 650 | 500 | 2610 | 5 | 1 | 16774024 | 734 | -23.78 | 19.36 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -22.98 | 2000 | 20230126 | 118.75 | 5680 | -22.98 | 20230425 | 2000 | 118.75 | 20230126 | 5680 | -22.98 | 20230425 | 2000 | 118.75 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20230615 | 130857 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | -10 | 5 | -0.23 | 9504240 | 2177 | 24.04 | 4585 | 4585 | 4300 | 5010 | 3710 | 4360 | 4365.75 | 0.00 | 0 | 0 | 4686 | 4522 | 4411 | 4247 | 4136 | 4467 | 4192 | 84 | 650 | 500 | 2610 | 5 | 1 | 16774024 | 730 | -23.64 | 19.25 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -23.42 | 2000 | 20230126 | 117.50 | 5680 | -23.42 | 20230425 | 2000 | 117.50 | 20230126 | 5680 | -23.42 | 20230425 | 2000 | 117.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20230615 | 120624 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | -10 | 5 | -0.23 | 9495540 | 2175 | 24.02 | 4585 | 4585 | 4300 | 5010 | 3710 | 4360 | 4365.77 | 0.00 | 0 | 0 | 4686 | 4522 | 4411 | 4247 | 4136 | 4467 | 4192 | 84 | 650 | 500 | 2610 | 5 | 1 | 16774024 | 730 | -23.64 | 19.25 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -23.42 | 2000 | 20230126 | 117.50 | 5680 | -23.42 | 20230425 | 2000 | 117.50 | 20230126 | 5680 | -23.42 | 20230425 | 2000 | 117.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20230615 | 111017 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4350 | -10 | 5 | -0.23 | 9495540 | 2175 | 24.02 | 4585 | 4585 | 4300 | 5010 | 3710 | 4360 | 4365.77 | 0.00 | 0 | 0 | 4686 | 4522 | 4411 | 4247 | 4136 | 4467 | 4192 | 84 | 650 | 500 | 2610 | 5 | 1 | 16774024 | 730 | -23.64 | 19.25 | 12 | 0.01 | -184.00 | 226.00 | 5680 | 20230425 | -23.42 | 2000 | 20230126 | 117.50 | 5680 | -23.42 | 20230425 | 2000 | 117.50 | 20230126 | 5680 | -23.42 | 20230425 | 2000 | 117.50 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20230611 | 184630 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 4405 | -60 | 5 | -1.34 | 14834450 | 3368 | 62.42 | 4635 | 4635 | 4400 | 5130 | 3800 | 4465 | 4404.53 | 0.00 | 0 | 0 | 4715 | 4590 | 4475 | 4350 | 4235 | 4532 | 4292 | 84 | 665 | 500 | 2670 | 5 | 1 | 16774024 | 739 | -23.94 | 19.49 | 12 | 0.02 | -184.00 | 226.00 | 5680 | 20230425 | -22.45 | 2000 | 20230126 | 120.25 | 5680 | -22.45 | 20230425 | 2000 | 120.25 | 20230126 | 5680 | -22.45 | 20230425 | 2000 | 120.25 | 20230126 | 0.00 | N | 289860 | 500 | 83 억 | 0 | N | N | 0 | N | 00 | N |