35 KiB
35 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 | 161049 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | 0 | 3 | 0.00 | 7962655 | 3356 | 144.78 | 2415 | 2415 | 2330 | 2745 | 2035 | 2390 | 2372.66 | 0.00 | 0 | 0 | 2416 | 2402 | 2391 | 2377 | 2366 | 2397 | 2372 | 65 | 355 | 500 | 1480 | 5 | 1 | 12926250 | 309 | -5.79 | -5.24 | 12 | 0.03 | -413.00 | -456.00 | 4500 | 20220711 | -46.89 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4500 | -46.89 | 20220711 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20230630 | 151051 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2380 | -10 | 5 | -0.42 | 7698125 | 3244 | 139.95 | 2415 | 2415 | 2330 | 2745 | 2035 | 2390 | 2373.03 | 0.00 | 0 | 0 | 2416 | 2402 | 2391 | 2377 | 2366 | 2397 | 2372 | 65 | 355 | 500 | 1480 | 5 | 1 | 12926250 | 308 | -5.76 | -5.22 | 12 | 0.03 | -413.00 | -456.00 | 4500 | 20220711 | -47.11 | 2300 | 20230105 | 3.48 | 3205 | -25.74 | 20230227 | 2300 | 3.48 | 20230105 | 4500 | -47.11 | 20220711 | 2300 | 3.48 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20230630 | 141050 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2370 | -20 | 5 | -0.84 | 6716735 | 2830 | 122.09 | 2415 | 2415 | 2330 | 2745 | 2035 | 2390 | 2373.40 | 0.00 | 0 | 0 | 2416 | 2402 | 2391 | 2377 | 2366 | 2397 | 2372 | 65 | 355 | 500 | 1480 | 5 | 1 | 12926250 | 306 | -5.74 | -5.20 | 12 | 0.02 | -413.00 | -456.00 | 4500 | 20220711 | -47.33 | 2300 | 20230105 | 3.04 | 3205 | -26.05 | 20230227 | 2300 | 3.04 | 20230105 | 4500 | -47.33 | 20220711 | 2300 | 3.04 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20230630 | 131049 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2380 | -10 | 5 | -0.42 | 4811335 | 2029 | 87.53 | 2415 | 2415 | 2330 | 2745 | 2035 | 2390 | 2371.28 | 0.00 | 0 | 0 | 2416 | 2402 | 2391 | 2377 | 2366 | 2397 | 2372 | 65 | 355 | 500 | 1480 | 5 | 1 | 12926250 | 308 | -5.76 | -5.22 | 12 | 0.02 | -413.00 | -456.00 | 4500 | 20220711 | -47.11 | 2300 | 20230105 | 3.48 | 3205 | -25.74 | 20230227 | 2300 | 3.48 | 20230105 | 4500 | -47.11 | 20220711 | 2300 | 3.48 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20230630 | 121046 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2380 | -10 | 5 | -0.42 | 4708995 | 1986 | 85.68 | 2415 | 2415 | 2330 | 2745 | 2035 | 2390 | 2371.10 | 0.00 | 0 | 0 | 2416 | 2402 | 2391 | 2377 | 2366 | 2397 | 2372 | 65 | 355 | 500 | 1480 | 5 | 1 | 12926250 | 308 | -5.76 | -5.22 | 12 | 0.02 | -413.00 | -456.00 | 4500 | 20220711 | -47.11 | 2300 | 20230105 | 3.48 | 3205 | -25.74 | 20230227 | 2300 | 3.48 | 20230105 | 4500 | -47.11 | 20220711 | 2300 | 3.48 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20230630 | 111041 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2380 | -10 | 5 | -0.42 | 3678455 | 1553 | 67.00 | 2415 | 2415 | 2330 | 2745 | 2035 | 2390 | 2368.61 | 0.00 | 0 | 0 | 2416 | 2402 | 2391 | 2377 | 2366 | 2397 | 2372 | 65 | 355 | 500 | 1480 | 5 | 1 | 12926250 | 308 | -5.76 | -5.22 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -47.11 | 2300 | 20230105 | 3.48 | 3205 | -25.74 | 20230227 | 2300 | 3.48 | 20230105 | 4500 | -47.11 | 20220711 | 2300 | 3.48 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20230630 | 101050 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2380 | -10 | 5 | -0.42 | 1487625 | 624 | 26.92 | 2415 | 2415 | 2380 | 2745 | 2035 | 2390 | 2384.01 | 0.00 | 0 | 0 | 2416 | 2402 | 2391 | 2377 | 2366 | 2397 | 2372 | 65 | 355 | 500 | 1480 | 5 | 1 | 12926250 | 308 | -5.76 | -5.22 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -47.11 | 2300 | 20230105 | 3.48 | 3205 | -25.74 | 20230227 | 2300 | 3.48 | 20230105 | 4500 | -47.11 | 20220711 | 2300 | 3.48 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20230630 | 091050 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2415 | 25 | 2 | 1.05 | 2415 | 1 | 0.04 | 2415 | 2415 | 2415 | 2745 | 2035 | 2390 | 2415.00 | 0.00 | 0 | 0 | 2416 | 2402 | 2391 | 2377 | 2366 | 2397 | 2372 | 65 | 355 | 500 | 1480 | 5 | 1 | 12926250 | 312 | -5.85 | -5.30 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.33 | 2300 | 20230105 | 5.00 | 3205 | -24.65 | 20230227 | 2300 | 5.00 | 20230105 | 4500 | -46.33 | 20220711 | 2300 | 5.00 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 161043 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | -5 | 5 | -0.21 | 5557075 | 2318 | 195.94 | 2405 | 2405 | 2380 | 2750 | 2040 | 2395 | 2397.36 | 0.00 | 0 | 0 | 2498 | 2446 | 2398 | 2346 | 2298 | 2445 | 2345 | 65 | 355 | 500 | 1480 | 5 | 1 | 12904511 | 308 | -5.79 | -5.24 | 12 | 0.02 | -413.00 | -456.00 | 4500 | 20220711 | -46.89 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4500 | -46.89 | 20220711 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 151043 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | -5 | 5 | -0.21 | 5428040 | 2264 | 191.38 | 2405 | 2405 | 2380 | 2750 | 2040 | 2395 | 2397.54 | 0.00 | 0 | 0 | 2498 | 2446 | 2398 | 2346 | 2298 | 2445 | 2345 | 65 | 355 | 500 | 1480 | 5 | 1 | 12904511 | 308 | -5.79 | -5.24 | 12 | 0.02 | -413.00 | -456.00 | 4500 | 20220711 | -46.89 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4500 | -46.89 | 20220711 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 141042 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | -5 | 5 | -0.21 | 5239280 | 2185 | 184.70 | 2405 | 2405 | 2380 | 2750 | 2040 | 2395 | 2397.84 | 0.00 | 0 | 0 | 2498 | 2446 | 2398 | 2346 | 2298 | 2445 | 2345 | 65 | 355 | 500 | 1480 | 5 | 1 | 12904511 | 308 | -5.79 | -5.24 | 12 | 0.02 | -413.00 | -456.00 | 4500 | 20220711 | -46.89 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4500 | -46.89 | 20220711 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 131040 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | -5 | 5 | -0.21 | 5119780 | 2135 | 180.47 | 2405 | 2405 | 2380 | 2750 | 2040 | 2395 | 2398.02 | 0.00 | 0 | 0 | 2498 | 2446 | 2398 | 2346 | 2298 | 2445 | 2345 | 65 | 355 | 500 | 1480 | 5 | 1 | 12904511 | 308 | -5.79 | -5.24 | 12 | 0.02 | -413.00 | -456.00 | 4500 | 20220711 | -46.89 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4500 | -46.89 | 20220711 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 121045 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 5 | 2 | 0.21 | 4577250 | 1908 | 161.28 | 2405 | 2405 | 2380 | 2750 | 2040 | 2395 | 2398.98 | 0.00 | 0 | 0 | 2498 | 2446 | 2398 | 2346 | 2298 | 2445 | 2345 | 65 | 355 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 111046 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 5 | 2 | 0.21 | 4577250 | 1908 | 161.28 | 2405 | 2405 | 2380 | 2750 | 2040 | 2395 | 2398.98 | 0.00 | 0 | 0 | 2498 | 2446 | 2398 | 2346 | 2298 | 2445 | 2345 | 65 | 355 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 101048 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2405 | 10 | 2 | 0.42 | 3254700 | 1357 | 114.71 | 2405 | 2405 | 2380 | 2750 | 2040 | 2395 | 2398.45 | 0.00 | 0 | 0 | 2498 | 2446 | 2398 | 2346 | 2298 | 2445 | 2345 | 65 | 355 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.82 | -5.27 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.56 | 2300 | 20230105 | 4.57 | 3205 | -24.96 | 20230227 | 2300 | 4.57 | 20230105 | 4500 | -46.56 | 20220711 | 2300 | 4.57 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 090942 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2750 | 2040 | 2395 | 0.00 | 0.00 | 0 | 0 | 2498 | 2446 | 2398 | 2346 | 2298 | 2445 | 2345 | 65 | 355 | 500 | 1480 | 5 | 1 | 12904511 | 309 | -5.80 | -5.25 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.78 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 4500 | -46.78 | 20220711 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 161030 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -5 | 5 | -0.21 | 2811085 | 1183 | 226.20 | 2395 | 2450 | 2350 | 2760 | 2040 | 2400 | 2376.23 | 0.00 | 0 | 0 | 2460 | 2430 | 2395 | 2365 | 2330 | 2445 | 2380 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 309 | -5.80 | -5.25 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.78 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 4500 | -46.78 | 20220711 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 151038 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | -10 | 5 | -0.42 | 2799110 | 1178 | 225.24 | 2395 | 2450 | 2350 | 2760 | 2040 | 2400 | 2376.15 | 0.00 | 0 | 0 | 2460 | 2430 | 2395 | 2365 | 2330 | 2445 | 2380 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 308 | -5.79 | -5.24 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.89 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4500 | -46.89 | 20220711 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 141036 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | -10 | 5 | -0.42 | 2701115 | 1137 | 217.40 | 2395 | 2450 | 2350 | 2760 | 2040 | 2400 | 2375.65 | 0.00 | 0 | 0 | 2460 | 2430 | 2395 | 2365 | 2330 | 2445 | 2380 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 308 | -5.79 | -5.24 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.89 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4500 | -46.89 | 20220711 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 131037 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | -10 | 5 | -0.42 | 2612925 | 1100 | 210.33 | 2395 | 2450 | 2350 | 2760 | 2040 | 2400 | 2375.39 | 0.00 | 0 | 0 | 2460 | 2430 | 2395 | 2365 | 2330 | 2445 | 2380 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 308 | -5.79 | -5.24 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.89 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4500 | -46.89 | 20220711 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 121049 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 2608140 | 1098 | 209.94 | 2395 | 2450 | 2350 | 2760 | 2040 | 2400 | 2375.36 | 0.00 | 0 | 0 | 2460 | 2430 | 2395 | 2365 | 2330 | 2445 | 2380 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 111044 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 1567580 | 663 | 126.77 | 2395 | 2450 | 2350 | 2760 | 2040 | 2400 | 2364.37 | 0.00 | 0 | 0 | 2460 | 2430 | 2395 | 2365 | 2330 | 2445 | 2380 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 101044 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2430 | 30 | 2 | 1.25 | 1557990 | 659 | 126.00 | 2395 | 2450 | 2350 | 2760 | 2040 | 2400 | 2364.17 | 0.00 | 0 | 0 | 2460 | 2430 | 2395 | 2365 | 2330 | 2445 | 2380 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 314 | -5.88 | -5.33 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.00 | 2300 | 20230105 | 5.65 | 3205 | -24.18 | 20230227 | 2300 | 5.65 | 20230105 | 4500 | -46.00 | 20220711 | 2300 | 5.65 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 091039 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2450 | 50 | 2 | 2.08 | 131830 | 56 | 10.71 | 2395 | 2450 | 2350 | 2760 | 2040 | 2400 | 2354.11 | 0.00 | 0 | 0 | 2460 | 2430 | 2395 | 2365 | 2330 | 2445 | 2380 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 316 | -5.93 | -5.37 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -45.56 | 2300 | 20230105 | 6.52 | 3205 | -23.56 | 20230227 | 2300 | 6.52 | 20230105 | 4500 | -45.56 | 20220711 | 2300 | 6.52 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 161039 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 1245660 | 523 | 149.86 | 2380 | 2425 | 2360 | 2760 | 2040 | 2400 | 2381.76 | 0.00 | 0 | 0 | 2836 | 2617 | 2466 | 2247 | 2096 | 2542 | 2172 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20230627 | 151049 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 1245660 | 523 | 149.86 | 2380 | 2425 | 2360 | 2760 | 2040 | 2400 | 2381.76 | 0.00 | 0 | 0 | 2836 | 2617 | 2466 | 2247 | 2096 | 2542 | 2172 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20230627 | 141057 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -5 | 5 | -0.21 | 1243260 | 522 | 149.57 | 2380 | 2425 | 2360 | 2760 | 2040 | 2400 | 2381.72 | 0.00 | 0 | 0 | 2836 | 2617 | 2466 | 2247 | 2096 | 2542 | 2172 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 309 | -5.80 | -5.25 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.78 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 4500 | -46.78 | 20220711 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 131054 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 1238465 | 520 | 149.00 | 2380 | 2425 | 2360 | 2760 | 2040 | 2400 | 2381.66 | 0.00 | 0 | 0 | 2836 | 2617 | 2466 | 2247 | 2096 | 2542 | 2172 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 121055 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 1238465 | 520 | 149.00 | 2380 | 2425 | 2360 | 2760 | 2040 | 2400 | 2381.66 | 0.00 | 0 | 0 | 2836 | 2617 | 2466 | 2247 | 2096 | 2542 | 2172 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 111105 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2410 | 10 | 2 | 0.42 | 1221860 | 513 | 146.99 | 2380 | 2425 | 2370 | 2760 | 2040 | 2400 | 2381.79 | 0.00 | 0 | 0 | 2836 | 2617 | 2466 | 2247 | 2096 | 2542 | 2172 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 311 | -5.84 | -5.29 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.44 | 2300 | 20230105 | 4.78 | 3205 | -24.80 | 20230227 | 2300 | 4.78 | 20230105 | 4500 | -46.44 | 20220711 | 2300 | 4.78 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 101033 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2415 | 15 | 2 | 0.62 | 194700 | 81 | 23.21 | 2380 | 2425 | 2375 | 2760 | 2040 | 2400 | 2403.70 | 0.00 | 0 | 0 | 2836 | 2617 | 2466 | 2247 | 2096 | 2542 | 2172 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 312 | -5.85 | -5.30 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.33 | 2300 | 20230105 | 5.00 | 3205 | -24.65 | 20230227 | 2300 | 5.00 | 20230105 | 4500 | -46.33 | 20220711 | 2300 | 5.00 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20230627 | 091038 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2425 | 25 | 2 | 1.04 | 73800 | 31 | 8.88 | 2380 | 2425 | 2375 | 2760 | 2040 | 2400 | 2380.65 | 0.00 | 0 | 0 | 2836 | 2617 | 2466 | 2247 | 2096 | 2542 | 2172 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 313 | -5.87 | -5.32 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.11 | 2300 | 20230105 | 5.43 | 3205 | -24.34 | 20230227 | 2300 | 5.43 | 20230105 | 4500 | -46.11 | 20220711 | 2300 | 5.43 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 161038 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 830355 | 349 | 4.45 | 2520 | 2685 | 2315 | 2760 | 2040 | 2400 | 2379.24 | 0.00 | 0 | 0 | 2420 | 2410 | 2395 | 2385 | 2370 | 2415 | 2390 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 151045 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 787155 | 331 | 4.22 | 2520 | 2685 | 2315 | 2760 | 2040 | 2400 | 2378.11 | 0.00 | 0 | 0 | 2420 | 2410 | 2395 | 2385 | 2370 | 2415 | 2390 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 141042 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 787155 | 331 | 4.22 | 2520 | 2685 | 2315 | 2760 | 2040 | 2400 | 2378.11 | 0.00 | 0 | 0 | 2420 | 2410 | 2395 | 2385 | 2370 | 2415 | 2390 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 121039 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2405 | 5 | 2 | 0.21 | 646220 | 272 | 3.47 | 2520 | 2685 | 2315 | 2760 | 2040 | 2400 | 2375.81 | 0.00 | 0 | 0 | 2420 | 2410 | 2395 | 2385 | 2370 | 2415 | 2390 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.82 | -5.27 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.56 | 2300 | 20230105 | 4.57 | 3205 | -24.96 | 20230227 | 2300 | 4.57 | 20230105 | 4500 | -46.56 | 20220711 | 2300 | 4.57 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 111037 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2360 | -40 | 5 | -1.67 | 636600 | 268 | 3.42 | 2520 | 2685 | 2315 | 2760 | 2040 | 2400 | 2375.37 | 0.00 | 0 | 0 | 2420 | 2410 | 2395 | 2385 | 2370 | 2415 | 2390 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 305 | -5.71 | -5.18 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -47.56 | 2300 | 20230105 | 2.61 | 3205 | -26.37 | 20230227 | 2300 | 2.61 | 20230105 | 4500 | -47.56 | 20220711 | 2300 | 2.61 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 101035 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2425 | 25 | 2 | 1.04 | 634240 | 267 | 3.41 | 2520 | 2685 | 2315 | 2760 | 2040 | 2400 | 2375.43 | 0.00 | 0 | 0 | 2420 | 2410 | 2395 | 2385 | 2370 | 2415 | 2390 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 313 | -5.87 | -5.32 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.11 | 2300 | 20230105 | 5.43 | 3205 | -24.34 | 20230227 | 2300 | 5.43 | 20230105 | 4500 | -46.11 | 20220711 | 2300 | 5.43 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20230626 | 091041 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2500 | 100 | 2 | 4.17 | 21800 | 9 | 0.11 | 2520 | 2685 | 2315 | 2760 | 2040 | 2400 | 2422.22 | 0.00 | 0 | 0 | 2420 | 2410 | 2395 | 2385 | 2370 | 2415 | 2390 | 65 | 360 | 500 | 1480 | 5 | 1 | 12904511 | 323 | -6.05 | -5.48 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -44.44 | 2300 | 20230105 | 8.70 | 3205 | -22.00 | 20230227 | 2300 | 8.70 | 20230105 | 4500 | -44.44 | 20220711 | 2300 | 8.70 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20230623 | 185344 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 5 | 2 | 0.21 | 18781620 | 7836 | 61.96 | 2390 | 2405 | 2380 | 2750 | 2040 | 2395 | 2396.84 | 0.00 | 0 | 0 | 2468 | 2431 | 2373 | 2336 | 2278 | 2402 | 2307 | 65 | 355 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.06 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20230623 | 140838 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 5 | 2 | 0.21 | 18049620 | 7531 | 59.55 | 2390 | 2405 | 2380 | 2750 | 2040 | 2395 | 2396.71 | 0.00 | 0 | 0 | 2468 | 2431 | 2373 | 2336 | 2278 | 2402 | 2307 | 65 | 355 | 500 | 1480 | 5 | 1 | 12904511 | 310 | -5.81 | -5.26 | 12 | 0.06 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20230622 | 160703 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -5 | 5 | -0.21 | 30034585 | 12647 | 11602.75 | 2410 | 2410 | 2315 | 2760 | 2040 | 2400 | 2374.84 | 0.00 | 0 | 0 | 2766 | 2582 | 2461 | 2277 | 2156 | 2522 | 2217 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.10 | -413.00 | -456.00 | 4500 | 20220711 | -46.78 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 4500 | -46.78 | 20220711 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20230622 | 150707 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -5 | 5 | -0.21 | 30034585 | 12647 | 11602.75 | 2410 | 2410 | 2315 | 2760 | 2040 | 2400 | 2374.84 | 0.00 | 0 | 0 | 2766 | 2582 | 2461 | 2277 | 2156 | 2522 | 2217 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.10 | -413.00 | -456.00 | 4500 | 20220711 | -46.78 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 4500 | -46.78 | 20220711 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 140432 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -5 | 5 | -0.21 | 26713325 | 11245 | 10316.51 | 2410 | 2410 | 2315 | 2760 | 2040 | 2400 | 2375.57 | 0.00 | 0 | 0 | 2766 | 2582 | 2461 | 2277 | 2156 | 2522 | 2217 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.09 | -413.00 | -456.00 | 4500 | 20220711 | -46.78 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 4500 | -46.78 | 20220711 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 130420 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 23304810 | 9789 | 8980.73 | 2410 | 2410 | 2315 | 2760 | 2040 | 2400 | 2380.71 | 0.00 | 0 | 0 | 2766 | 2582 | 2461 | 2277 | 2156 | 2522 | 2217 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.81 | -5.26 | 12 | 0.08 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 120439 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2385 | -15 | 5 | -0.62 | 2186625 | 913 | 837.61 | 2410 | 2410 | 2385 | 2760 | 2040 | 2400 | 2394.99 | 0.00 | 0 | 0 | 2766 | 2582 | 2461 | 2277 | 2156 | 2522 | 2217 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 307 | -5.77 | -5.23 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -47.00 | 2300 | 20230105 | 3.70 | 3205 | -25.59 | 20230227 | 2300 | 3.70 | 20230105 | 4500 | -47.00 | 20220711 | 2300 | 3.70 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 110724 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 2174685 | 908 | 833.03 | 2410 | 2410 | 2395 | 2760 | 2040 | 2400 | 2395.03 | 0.00 | 0 | 0 | 2766 | 2582 | 2461 | 2277 | 2156 | 2522 | 2217 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.81 | -5.26 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 100922 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 2174685 | 908 | 833.03 | 2410 | 2410 | 2395 | 2760 | 2040 | 2400 | 2395.03 | 0.00 | 0 | 0 | 2766 | 2582 | 2461 | 2277 | 2156 | 2522 | 2217 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.81 | -5.26 | 12 | 0.01 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20230622 | 090756 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2760 | 2040 | 2400 | 0.00 | 0.00 | 0 | 0 | 2766 | 2582 | 2461 | 2277 | 2156 | 2522 | 2217 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 4500 | 20220711 | -46.67 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20230621 | 160113 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 10 | 2 | 0.42 | 258250 | 109 | 17.27 | 2645 | 2645 | 2340 | 2745 | 2035 | 2390 | 2369.27 | 0.00 | 0 | 0 | 2830 | 2610 | 2470 | 2250 | 2110 | 2540 | 2180 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 4580 | 20220620 | -47.60 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 150214 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 10 | 2 | 0.42 | 255850 | 108 | 17.12 | 2645 | 2645 | 2340 | 2745 | 2035 | 2390 | 2368.98 | 0.00 | 0 | 0 | 2830 | 2610 | 2470 | 2250 | 2110 | 2540 | 2180 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 4580 | 20220620 | -47.60 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4500 | -46.67 | 20220711 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 140833 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | 5 | 2 | 0.21 | 88520 | 37 | 5.86 | 2645 | 2645 | 2340 | 2745 | 2035 | 2390 | 2392.43 | 0.00 | 0 | 0 | 2830 | 2610 | 2470 | 2250 | 2110 | 2540 | 2180 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.00 | -413.00 | -456.00 | 4580 | 20220620 | -47.71 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 4500 | -46.78 | 20220711 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 130504 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2405 | 15 | 2 | 0.63 | 74125 | 31 | 4.91 | 2645 | 2645 | 2340 | 2745 | 2035 | 2390 | 2391.13 | 0.00 | 0 | 0 | 2830 | 2610 | 2470 | 2250 | 2110 | 2540 | 2180 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 310 | -5.82 | -5.27 | 12 | 0.00 | -413.00 | -456.00 | 4580 | 20220620 | -47.49 | 2300 | 20230105 | 4.57 | 3205 | -24.96 | 20230227 | 2300 | 4.57 | 20230105 | 4500 | -46.56 | 20220711 | 2300 | 4.57 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 120432 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2425 | 35 | 2 | 1.46 | 69340 | 29 | 4.60 | 2645 | 2645 | 2340 | 2745 | 2035 | 2390 | 2391.03 | 0.00 | 0 | 0 | 2830 | 2610 | 2470 | 2250 | 2110 | 2540 | 2180 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 313 | -5.87 | -5.32 | 12 | 0.00 | -413.00 | -456.00 | 4580 | 20220620 | -47.05 | 2300 | 20230105 | 5.43 | 3205 | -24.34 | 20230227 | 2300 | 5.43 | 20230105 | 4500 | -46.11 | 20220711 | 2300 | 5.43 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 110614 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2425 | 35 | 2 | 1.46 | 69340 | 29 | 4.60 | 2645 | 2645 | 2340 | 2745 | 2035 | 2390 | 2391.03 | 0.00 | 0 | 0 | 2830 | 2610 | 2470 | 2250 | 2110 | 2540 | 2180 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 313 | -5.87 | -5.32 | 12 | 0.00 | -413.00 | -456.00 | 4580 | 20220620 | -47.05 | 2300 | 20230105 | 5.43 | 3205 | -24.34 | 20230227 | 2300 | 5.43 | 20230105 | 4500 | -46.11 | 20220711 | 2300 | 5.43 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 100120 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2425 | 35 | 2 | 1.46 | 69340 | 29 | 4.60 | 2645 | 2645 | 2340 | 2745 | 2035 | 2390 | 2391.03 | 0.00 | 0 | 0 | 2830 | 2610 | 2470 | 2250 | 2110 | 2540 | 2180 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 313 | -5.87 | -5.32 | 12 | 0.00 | -413.00 | -456.00 | 4580 | 20220620 | -47.05 | 2300 | 20230105 | 5.43 | 3205 | -24.34 | 20230227 | 2300 | 5.43 | 20230105 | 4500 | -46.11 | 20220711 | 2300 | 5.43 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20230621 | 090408 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2645 | 255 | 2 | 10.67 | 2645 | 1 | 0.16 | 2645 | 2645 | 2645 | 2745 | 2035 | 2390 | 2645.00 | 0.00 | 0 | 0 | 2830 | 2610 | 2470 | 2250 | 2110 | 2540 | 2180 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 341 | -6.40 | -5.80 | 12 | 0.00 | -413.00 | -456.00 | 4580 | 20220620 | -42.25 | 2300 | 20230105 | 15.00 | 3205 | -17.47 | 20230227 | 2300 | 15.00 | 20230105 | 4500 | -41.22 | 20220711 | 2300 | 15.00 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20230620 | 160806 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | 10 | 2 | 0.42 | 1485795 | 631 | 39.74 | 2690 | 2690 | 2330 | 2735 | 2025 | 2380 | 2354.67 | 0.00 | 0 | 0 | 2466 | 2422 | 2366 | 2322 | 2266 | 2395 | 2295 | 64 | 355 | 500 | 1470 | 5 | 1 | 12891511 | 308 | -5.79 | -5.24 | 12 | 0.00 | -413.00 | -456.00 | 4750 | 20220617 | -49.68 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4580 | -47.82 | 20220620 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20230620 | 150733 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | 10 | 2 | 0.42 | 1469075 | 624 | 39.29 | 2690 | 2690 | 2330 | 2735 | 2025 | 2380 | 2354.29 | 0.00 | 0 | 0 | 2466 | 2422 | 2366 | 2322 | 2266 | 2395 | 2295 | 64 | 355 | 500 | 1470 | 5 | 1 | 12891511 | 308 | -5.79 | -5.24 | 12 | 0.00 | -413.00 | -456.00 | 4750 | 20220617 | -49.68 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4580 | -47.82 | 20220620 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20230620 | 140136 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | 10 | 2 | 0.42 | 1454735 | 618 | 38.92 | 2690 | 2690 | 2330 | 2735 | 2025 | 2380 | 2353.94 | 0.00 | 0 | 0 | 2466 | 2422 | 2366 | 2322 | 2266 | 2395 | 2295 | 64 | 355 | 500 | 1470 | 5 | 1 | 12891511 | 308 | -5.79 | -5.24 | 12 | 0.00 | -413.00 | -456.00 | 4750 | 20220617 | -49.68 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 4580 | -47.82 | 20220620 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 130819 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2355 | -25 | 5 | -1.05 | 1452345 | 617 | 38.85 | 2690 | 2690 | 2330 | 2735 | 2025 | 2380 | 2353.88 | 0.00 | 0 | 0 | 2466 | 2422 | 2366 | 2322 | 2266 | 2395 | 2295 | 64 | 355 | 500 | 1470 | 5 | 1 | 12891511 | 304 | -5.70 | -5.16 | 12 | 0.00 | -413.00 | -456.00 | 4750 | 20220617 | -50.42 | 2300 | 20230105 | 2.39 | 3205 | -26.52 | 20230227 | 2300 | 2.39 | 20230105 | 4580 | -48.58 | 20220620 | 2300 | 2.39 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 120520 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2350 | -30 | 5 | -1.26 | 1243150 | 528 | 33.25 | 2690 | 2690 | 2330 | 2735 | 2025 | 2380 | 2354.45 | 0.00 | 0 | 0 | 2466 | 2422 | 2366 | 2322 | 2266 | 2395 | 2295 | 64 | 355 | 500 | 1470 | 5 | 1 | 12891511 | 303 | -5.69 | -5.15 | 12 | 0.00 | -413.00 | -456.00 | 4750 | 20220617 | -50.53 | 2300 | 20230105 | 2.17 | 3205 | -26.68 | 20230227 | 2300 | 2.17 | 20230105 | 4580 | -48.69 | 20220620 | 2300 | 2.17 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 110610 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | 15 | 2 | 0.63 | 838115 | 356 | 22.42 | 2690 | 2690 | 2330 | 2735 | 2025 | 2380 | 2354.26 | 0.00 | 0 | 0 | 2466 | 2422 | 2366 | 2322 | 2266 | 2395 | 2295 | 64 | 355 | 500 | 1470 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.00 | -413.00 | -456.00 | 4750 | 20220617 | -49.58 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 4580 | -47.71 | 20220620 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 100630 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2440 | 60 | 2 | 2.52 | 835720 | 355 | 22.36 | 2690 | 2690 | 2330 | 2735 | 2025 | 2380 | 2354.14 | 0.00 | 0 | 0 | 2466 | 2422 | 2366 | 2322 | 2266 | 2395 | 2295 | 64 | 355 | 500 | 1470 | 5 | 1 | 12891511 | 315 | -5.91 | -5.35 | 12 | 0.00 | -413.00 | -456.00 | 4750 | 20220617 | -48.63 | 2300 | 20230105 | 6.09 | 3205 | -23.87 | 20230227 | 2300 | 6.09 | 20230105 | 4580 | -46.72 | 20220620 | 2300 | 6.09 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20230620 | 090425 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2690 | 310 | 2 | 13.03 | 2690 | 1 | 0.06 | 2690 | 2690 | 2690 | 2735 | 2025 | 2380 | 2690.00 | 0.00 | 0 | 0 | 2466 | 2422 | 2366 | 2322 | 2266 | 2395 | 2295 | 64 | 355 | 500 | 1470 | 5 | 1 | 12891511 | 347 | -6.51 | -5.90 | 12 | 0.00 | -413.00 | -456.00 | 4750 | 20220617 | -43.37 | 2300 | 20230105 | 16.96 | 3205 | -16.07 | 20230227 | 2300 | 16.96 | 20230105 | 4580 | -41.27 | 20220620 | 2300 | 16.96 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230619 | 160443 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2380 | -20 | 5 | -0.83 | 3733385 | 1588 | 22.43 | 2400 | 2410 | 2310 | 2760 | 2040 | 2400 | 2351.00 | 0.00 | 0 | 0 | 2513 | 2456 | 2388 | 2331 | 2263 | 2422 | 2297 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 307 | -5.76 | -5.22 | 12 | 0.01 | -413.00 | -456.00 | 5000 | 20220616 | -52.40 | 2300 | 20230105 | 3.48 | 3205 | -25.74 | 20230227 | 2300 | 3.48 | 20230105 | 4580 | -48.03 | 20220620 | 2300 | 3.48 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 150214 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2375 | -25 | 5 | -1.04 | 3636105 | 1547 | 21.85 | 2400 | 2410 | 2310 | 2760 | 2040 | 2400 | 2350.42 | 0.00 | 0 | 0 | 2513 | 2456 | 2388 | 2331 | 2263 | 2422 | 2297 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 306 | -5.75 | -5.21 | 12 | 0.01 | -413.00 | -456.00 | 5000 | 20220616 | -52.50 | 2300 | 20230105 | 3.26 | 3205 | -25.90 | 20230227 | 2300 | 3.26 | 20230105 | 4580 | -48.14 | 20220620 | 2300 | 3.26 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 140845 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2380 | -20 | 5 | -0.83 | 3628980 | 1544 | 21.81 | 2400 | 2410 | 2310 | 2760 | 2040 | 2400 | 2350.38 | 0.00 | 0 | 0 | 2513 | 2456 | 2388 | 2331 | 2263 | 2422 | 2297 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 307 | -5.76 | -5.22 | 12 | 0.01 | -413.00 | -456.00 | 5000 | 20220616 | -52.40 | 2300 | 20230105 | 3.48 | 3205 | -25.74 | 20230227 | 2300 | 3.48 | 20230105 | 4580 | -48.03 | 20220620 | 2300 | 3.48 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 130424 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2385 | -15 | 5 | -0.62 | 3621840 | 1541 | 21.77 | 2400 | 2410 | 2310 | 2760 | 2040 | 2400 | 2350.32 | 0.00 | 0 | 0 | 2513 | 2456 | 2388 | 2331 | 2263 | 2422 | 2297 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 307 | -5.77 | -5.23 | 12 | 0.01 | -413.00 | -456.00 | 5000 | 20220616 | -52.30 | 2300 | 20230105 | 3.70 | 3205 | -25.59 | 20230227 | 2300 | 3.70 | 20230105 | 4580 | -47.93 | 20220620 | 2300 | 3.70 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 120337 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2380 | -20 | 5 | -0.83 | 2979005 | 1268 | 17.91 | 2400 | 2410 | 2310 | 2760 | 2040 | 2400 | 2349.37 | 0.00 | 0 | 0 | 2513 | 2456 | 2388 | 2331 | 2263 | 2422 | 2297 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 307 | -5.76 | -5.22 | 12 | 0.01 | -413.00 | -456.00 | 5000 | 20220616 | -52.40 | 2300 | 20230105 | 3.48 | 3205 | -25.74 | 20230227 | 2300 | 3.48 | 20230105 | 4580 | -48.03 | 20220620 | 2300 | 3.48 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 110207 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -5 | 5 | -0.21 | 2976625 | 1267 | 17.90 | 2400 | 2410 | 2310 | 2760 | 2040 | 2400 | 2349.35 | 0.00 | 0 | 0 | 2513 | 2456 | 2388 | 2331 | 2263 | 2422 | 2297 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.01 | -413.00 | -456.00 | 5000 | 20220616 | -52.10 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 4580 | -47.71 | 20220620 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 100406 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -5 | 5 | -0.21 | 2569990 | 1097 | 15.50 | 2400 | 2410 | 2310 | 2760 | 2040 | 2400 | 2342.74 | 0.00 | 0 | 0 | 2513 | 2456 | 2388 | 2331 | 2263 | 2422 | 2297 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.01 | -413.00 | -456.00 | 5000 | 20220616 | -52.10 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 4580 | -47.71 | 20220620 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20230619 | 090931 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 0 | 3 | 0.00 | 237600 | 99 | 1.40 | 2400 | 2400 | 2400 | 2760 | 2040 | 2400 | 2400.00 | 0.00 | 0 | 0 | 2513 | 2456 | 2388 | 2331 | 2263 | 2422 | 2297 | 64 | 360 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.81 | -5.26 | 12 | 0.00 | -413.00 | -456.00 | 5000 | 20220616 | -52.00 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 4580 | -47.60 | 20220620 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20230616 | 160804 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 5 | 2 | 0.21 | 16844455 | 7079 | 210.56 | 2445 | 2445 | 2320 | 2750 | 2040 | 2395 | 2379.50 | 0.00 | 0 | 0 | 2475 | 2435 | 2370 | 2330 | 2265 | 2402 | 2297 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.81 | -5.26 | 12 | 0.05 | -413.00 | -456.00 | 5100 | 20220615 | -52.94 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 5000 | -52.00 | 20220616 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20230616 | 150352 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 5 | 2 | 0.21 | 16844455 | 7079 | 210.56 | 2445 | 2445 | 2320 | 2750 | 2040 | 2395 | 2379.50 | 0.00 | 0 | 0 | 2475 | 2435 | 2370 | 2330 | 2265 | 2402 | 2297 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.81 | -5.26 | 12 | 0.05 | -413.00 | -456.00 | 5100 | 20220615 | -52.94 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 5000 | -52.00 | 20220616 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20230616 | 140730 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2390 | -5 | 5 | -0.21 | 16796455 | 7059 | 209.96 | 2445 | 2445 | 2320 | 2750 | 2040 | 2395 | 2379.44 | 0.00 | 0 | 0 | 2475 | 2435 | 2370 | 2330 | 2265 | 2402 | 2297 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 308 | -5.79 | -5.24 | 12 | 0.05 | -413.00 | -456.00 | 5100 | 20220615 | -53.14 | 2300 | 20230105 | 3.91 | 3205 | -25.43 | 20230227 | 2300 | 3.91 | 20230105 | 5000 | -52.20 | 20220616 | 2300 | 3.91 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20230616 | 130700 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2400 | 5 | 2 | 0.21 | 15594065 | 6558 | 195.06 | 2445 | 2445 | 2320 | 2750 | 2040 | 2395 | 2377.87 | 0.00 | 0 | 0 | 2475 | 2435 | 2370 | 2330 | 2265 | 2402 | 2297 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.81 | -5.26 | 12 | 0.05 | -413.00 | -456.00 | 5100 | 20220615 | -52.94 | 2300 | 20230105 | 4.35 | 3205 | -25.12 | 20230227 | 2300 | 4.35 | 20230105 | 5000 | -52.00 | 20220616 | 2300 | 4.35 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20230616 | 120107 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2380 | -15 | 5 | -0.63 | 6914060 | 2939 | 87.42 | 2445 | 2445 | 2320 | 2750 | 2040 | 2395 | 2352.52 | 0.00 | 0 | 0 | 2475 | 2435 | 2370 | 2330 | 2265 | 2402 | 2297 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 307 | -5.76 | -5.22 | 12 | 0.02 | -413.00 | -456.00 | 5100 | 20220615 | -53.33 | 2300 | 20230105 | 3.48 | 3205 | -25.74 | 20230227 | 2300 | 3.48 | 20230105 | 5000 | -52.40 | 20220616 | 2300 | 3.48 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 110157 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2370 | -25 | 5 | -1.04 | 4076905 | 1741 | 51.78 | 2445 | 2445 | 2320 | 2750 | 2040 | 2395 | 2341.70 | 0.00 | 0 | 0 | 2475 | 2435 | 2370 | 2330 | 2265 | 2402 | 2297 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 306 | -5.74 | -5.20 | 12 | 0.01 | -413.00 | -456.00 | 5100 | 20220615 | -53.53 | 2300 | 20230105 | 3.04 | 3205 | -26.05 | 20230227 | 2300 | 3.04 | 20230105 | 5000 | -52.60 | 20220616 | 2300 | 3.04 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 100349 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | 0 | 3 | 0.00 | 2077565 | 886 | 26.35 | 2445 | 2445 | 2320 | 2750 | 2040 | 2395 | 2344.88 | 0.00 | 0 | 0 | 2475 | 2435 | 2370 | 2330 | 2265 | 2402 | 2297 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.01 | -413.00 | -456.00 | 5100 | 20220615 | -53.04 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 5000 | -52.10 | 20220616 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20230616 | 091039 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2440 | 45 | 2 | 1.88 | 538700 | 231 | 6.87 | 2445 | 2445 | 2320 | 2750 | 2040 | 2395 | 2332.03 | 0.00 | 0 | 0 | 2475 | 2435 | 2370 | 2330 | 2265 | 2402 | 2297 | 64 | 355 | 500 | 1480 | 5 | 1 | 12891511 | 315 | -5.91 | -5.35 | 12 | 0.00 | -413.00 | -456.00 | 5100 | 20220615 | -52.16 | 2300 | 20230105 | 6.09 | 3205 | -23.87 | 20230227 | 2300 | 6.09 | 20230105 | 5000 | -51.20 | 20220616 | 2300 | 6.09 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20230615 | 150126 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -15 | 5 | -0.62 | 7877800 | 3362 | 110.81 | 2410 | 2410 | 2305 | 2770 | 2050 | 2410 | 2343.19 | 0.00 | 0 | 0 | 2450 | 2430 | 2390 | 2370 | 2330 | 2440 | 2380 | 64 | 360 | 500 | 1490 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.03 | -413.00 | -456.00 | 5180 | 20220614 | -53.76 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 5100 | -53.04 | 20220615 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 140623 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -15 | 5 | -0.62 | 7787330 | 3324 | 109.56 | 2410 | 2410 | 2305 | 2770 | 2050 | 2410 | 2342.76 | 0.00 | 0 | 0 | 2450 | 2430 | 2390 | 2370 | 2330 | 2440 | 2380 | 64 | 360 | 500 | 1490 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.03 | -413.00 | -456.00 | 5180 | 20220614 | -53.76 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 5100 | -53.04 | 20220615 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20230615 | 130419 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -15 | 5 | -0.62 | 7538280 | 3220 | 106.13 | 2410 | 2410 | 2305 | 2770 | 2050 | 2410 | 2341.08 | 0.00 | 0 | 0 | 2450 | 2430 | 2390 | 2370 | 2330 | 2440 | 2380 | 64 | 360 | 500 | 1490 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.02 | -413.00 | -456.00 | 5180 | 20220614 | -53.76 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 5100 | -53.04 | 20220615 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20230615 | 120722 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -15 | 5 | -0.62 | 7538280 | 3220 | 106.13 | 2410 | 2410 | 2305 | 2770 | 2050 | 2410 | 2341.08 | 0.00 | 0 | 0 | 2450 | 2430 | 2390 | 2370 | 2330 | 2440 | 2380 | 64 | 360 | 500 | 1490 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.02 | -413.00 | -456.00 | 5180 | 20220614 | -53.76 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 5100 | -53.04 | 20220615 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20230615 | 110952 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2395 | -15 | 5 | -0.62 | 7538280 | 3220 | 106.13 | 2410 | 2410 | 2305 | 2770 | 2050 | 2410 | 2341.08 | 0.00 | 0 | 0 | 2450 | 2430 | 2390 | 2370 | 2330 | 2440 | 2380 | 64 | 360 | 500 | 1490 | 5 | 1 | 12891511 | 309 | -5.80 | -5.25 | 12 | 0.02 | -413.00 | -456.00 | 5180 | 20220614 | -53.76 | 2300 | 20230105 | 4.13 | 3205 | -25.27 | 20230227 | 2300 | 4.13 | 20230105 | 5100 | -53.04 | 20220615 | 2300 | 4.13 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20230611 | 184928 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2405 | -5 | 5 | -0.21 | 18304960 | 7661 | 621.33 | 2410 | 2440 | 2380 | 2770 | 2050 | 2410 | 2389.37 | 0.00 | 0 | 0 | 2426 | 2417 | 2401 | 2392 | 2376 | 2422 | 2397 | 64 | 360 | 500 | 1490 | 5 | 1 | 12891511 | 310 | -5.82 | -5.27 | 12 | 0.06 | -413.00 | -456.00 | 5560 | 20220609 | -56.74 | 2300 | 20230105 | 4.57 | 3205 | -24.96 | 20230227 | 2300 | 4.57 | 20230105 | 5560 | -56.74 | 20220609 | 2300 | 4.57 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20230611 | 181137 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 2405 | -5 | 5 | -0.21 | 18304960 | 7661 | 621.33 | 2410 | 2440 | 2380 | 2770 | 2050 | 2410 | 2389.37 | 0.00 | 0 | 0 | 2426 | 2417 | 2401 | 2392 | 2376 | 2422 | 2397 | 64 | 360 | 500 | 1490 | 5 | 1 | 12891511 | 310 | -5.82 | -5.27 | 12 | 0.06 | -413.00 | -456.00 | 5560 | 20220609 | -56.74 | 2300 | 20230105 | 4.57 | 3205 | -24.96 | 20230227 | 2300 | 4.57 | 20230105 | 5560 | -56.74 | 20220609 | 2300 | 4.57 | 20230105 | 0.00 | N | 343090 | 500 | 64 억 | 0 | N | N | 0 | N | 00 | N |