28 KiB
28 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 | 20230811 | 161039 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20230811 | 151033 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20230811 | 141032 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20230811 | 131031 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20230811 | 121022 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20230811 | 111023 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20230811 | 101017 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20230811 | 091031 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20230810 | 161019 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20230810 | 151016 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20230810 | 141017 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20230810 | 131007 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20230810 | 121026 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20230810 | 111029 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20230810 | 101022 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20230810 | 091032 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 1 | 0 | 842500 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 16600 | 20221202 | -100.00 | 2010 | 20230804 | -100.00 | 12000 | -100.00 | 20230217 | 2010 | -100.00 | 20230804 | 16600 | 0.00 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20230809 | 161018 | 57 | 100.00 | KONEX | N | N | N | N | N | 4020 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4020 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.78 | 2010 | 20230804 | 100.00 | 12000 | -66.50 | 20230217 | 2010 | 100.00 | 20230804 | 16600 | -75.78 | 20221202 | 2010 | 100.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20230809 | 151006 | 57 | 100.00 | KONEX | N | N | N | N | N | 4020 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4020 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.78 | 2010 | 20230804 | 100.00 | 12000 | -66.50 | 20230217 | 2010 | 100.00 | 20230804 | 16600 | -75.78 | 20221202 | 2010 | 100.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20230809 | 141002 | 57 | 100.00 | KONEX | N | N | N | N | N | 4020 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4020 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.78 | 2010 | 20230804 | 100.00 | 12000 | -66.50 | 20230217 | 2010 | 100.00 | 20230804 | 16600 | -75.78 | 20221202 | 2010 | 100.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20230809 | 131025 | 57 | 100.00 | KONEX | N | N | N | N | N | 4020 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4020 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.78 | 2010 | 20230804 | 100.00 | 12000 | -66.50 | 20230217 | 2010 | 100.00 | 20230804 | 16600 | -75.78 | 20221202 | 2010 | 100.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20230809 | 121024 | 57 | 100.00 | KONEX | N | N | N | N | N | 4020 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4020 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.78 | 2010 | 20230804 | 100.00 | 12000 | -66.50 | 20230217 | 2010 | 100.00 | 20230804 | 16600 | -75.78 | 20221202 | 2010 | 100.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20230809 | 111015 | 57 | 100.00 | KONEX | N | N | N | N | N | 4020 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4020 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.78 | 2010 | 20230804 | 100.00 | 12000 | -66.50 | 20230217 | 2010 | 100.00 | 20230804 | 16600 | -75.78 | 20221202 | 2010 | 100.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20230809 | 101004 | 57 | 100.00 | KONEX | N | N | N | N | N | 4020 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4020 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.78 | 2010 | 20230804 | 100.00 | 12000 | -66.50 | 20230217 | 2010 | 100.00 | 20230804 | 16600 | -75.78 | 20221202 | 2010 | 100.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20230809 | 091009 | 57 | 100.00 | KONEX | N | N | N | N | N | 4020 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4020 | 0.00 | 0.00 | 0 | 0 | 4030 | 4025 | 4015 | 4010 | 4000 | 4027 | 4012 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.78 | 2010 | 20230804 | 100.00 | 12000 | -66.50 | 20230217 | 2010 | 100.00 | 20230804 | 16600 | -75.78 | 20221202 | 2010 | 100.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20230808 | 161028 | 57 | 100.00 | KONEX | N | N | N | N | N | 4020 | 310 | 2 | 8.36 | 237075 | 59 | 18.38 | 4005 | 4020 | 4005 | 0 | 0 | 3710 | 4018.22 | 0.00 | 0 | 0 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.01 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.78 | 2010 | 20230804 | 100.00 | 12000 | -66.50 | 20230217 | 2010 | 100.00 | 20230804 | 16600 | -75.78 | 20221202 | 2010 | 100.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20230808 | 151014 | 57 | 100.00 | KONEX | N | N | N | N | N | 4020 | 310 | 2 | 8.36 | 237075 | 59 | 18.38 | 4005 | 4020 | 4005 | 0 | 0 | 3710 | 4018.22 | 0.00 | 0 | 0 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.01 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.78 | 2010 | 20230804 | 100.00 | 12000 | -66.50 | 20230217 | 2010 | 100.00 | 20230804 | 16600 | -75.78 | 20221202 | 2010 | 100.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20230808 | 141011 | 57 | 100.00 | KONEX | N | N | N | N | N | 4005 | 295 | 2 | 7.95 | 28035 | 7 | 2.18 | 4005 | 4005 | 4005 | 0 | 0 | 3710 | 4005.00 | 0.00 | 0 | 0 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.72 | -0.56 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.87 | 2010 | 20230804 | 99.25 | 12000 | -66.62 | 20230217 | 2010 | 99.25 | 20230804 | 16600 | -75.87 | 20221202 | 2010 | 99.25 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20230808 | 131001 | 57 | 100.00 | KONEX | N | N | N | N | N | 4005 | 295 | 2 | 7.95 | 28035 | 7 | 2.18 | 4005 | 4005 | 4005 | 0 | 0 | 3710 | 4005.00 | 0.00 | 0 | 0 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.72 | -0.56 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.87 | 2010 | 20230804 | 99.25 | 12000 | -66.62 | 20230217 | 2010 | 99.25 | 20230804 | 16600 | -75.87 | 20221202 | 2010 | 99.25 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20230808 | 121008 | 57 | 100.00 | KONEX | N | N | N | N | N | 4005 | 295 | 2 | 7.95 | 28035 | 7 | 2.18 | 4005 | 4005 | 4005 | 0 | 0 | 3710 | 4005.00 | 0.00 | 0 | 0 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.72 | -0.56 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.87 | 2010 | 20230804 | 99.25 | 12000 | -66.62 | 20230217 | 2010 | 99.25 | 20230804 | 16600 | -75.87 | 20221202 | 2010 | 99.25 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20230808 | 110956 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 3710 | 0.00 | 0.00 | 0 | 0 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20230808 | 101010 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 3710 | 0.00 | 0.00 | 0 | 0 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20230808 | 091015 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 3710 | 0.00 | 0.00 | 0 | 0 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 3710 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20230807 | 161005 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | -190 | 5 | -4.87 | 1190910 | 321 | 4585.71 | 3710 | 3710 | 3710 | 0 | 0 | 3900 | 3710.00 | 0.00 | 0 | 0 | 5820 | 4860 | 3435 | 2475 | 1050 | 5340 | 2955 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.04 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20230807 | 151005 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | -190 | 5 | -4.87 | 1190910 | 321 | 4585.71 | 3710 | 3710 | 3710 | 0 | 0 | 3900 | 3710.00 | 0.00 | 0 | 0 | 5820 | 4860 | 3435 | 2475 | 1050 | 5340 | 2955 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.04 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20230807 | 141012 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | -190 | 5 | -4.87 | 1190910 | 321 | 4585.71 | 3710 | 3710 | 3710 | 0 | 0 | 3900 | 3710.00 | 0.00 | 0 | 0 | 5820 | 4860 | 3435 | 2475 | 1050 | 5340 | 2955 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.04 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20230807 | 131000 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | -190 | 5 | -4.87 | 1190910 | 321 | 4585.71 | 3710 | 3710 | 3710 | 0 | 0 | 3900 | 3710.00 | 0.00 | 0 | 0 | 5820 | 4860 | 3435 | 2475 | 1050 | 5340 | 2955 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.04 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20230807 | 120959 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | -190 | 5 | -4.87 | 1190910 | 321 | 4585.71 | 3710 | 3710 | 3710 | 0 | 0 | 3900 | 3710.00 | 0.00 | 0 | 0 | 5820 | 4860 | 3435 | 2475 | 1050 | 5340 | 2955 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.04 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20230807 | 110951 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | -190 | 5 | -4.87 | 1190910 | 321 | 4585.71 | 3710 | 3710 | 3710 | 0 | 0 | 3900 | 3710.00 | 0.00 | 0 | 0 | 5820 | 4860 | 3435 | 2475 | 1050 | 5340 | 2955 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.04 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20230807 | 101004 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | -190 | 5 | -4.87 | 1190910 | 321 | 4585.71 | 3710 | 3710 | 3710 | 0 | 0 | 3900 | 3710.00 | 0.00 | 0 | 0 | 5820 | 4860 | 3435 | 2475 | 1050 | 5340 | 2955 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.04 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20230807 | 091001 | 57 | 100.00 | KONEX | N | N | N | N | N | 3710 | -190 | 5 | -4.87 | 1190910 | 321 | 4585.71 | 3710 | 3710 | 3710 | 0 | 0 | 3900 | 3710.00 | 0.00 | 0 | 0 | 5820 | 4860 | 3435 | 2475 | 1050 | 5340 | 2955 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 31 | -1.59 | -0.52 | 12 | 0.04 | -2329.00 | -7111.00 | 16600 | 20221202 | -77.65 | 2010 | 20230804 | 84.58 | 12000 | -69.08 | 20230217 | 2010 | 84.58 | 20230804 | 16600 | -77.65 | 20221202 | 2010 | 84.58 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20230804 | 160954 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3900 | -620 | 5 | -13.72 | 26895 | 7 | 700.00 | 2010 | 4395 | 2010 | 0 | 0 | 4520 | 3842.14 | 0.00 | 0 | 0 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 33 | -1.67 | -0.55 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -76.51 | 2010 | 20230804 | 94.03 | 12000 | -67.50 | 20230217 | 2010 | 94.03 | 20230804 | 16600 | -76.51 | 20221202 | 2010 | 94.03 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20230804 | 150954 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3900 | -620 | 5 | -13.72 | 26895 | 7 | 700.00 | 2010 | 4395 | 2010 | 0 | 0 | 4520 | 3842.14 | 0.00 | 0 | 0 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 33 | -1.67 | -0.55 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -76.51 | 2010 | 20230804 | 94.03 | 12000 | -67.50 | 20230217 | 2010 | 94.03 | 20230804 | 16600 | -76.51 | 20221202 | 2010 | 94.03 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20230804 | 141008 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3900 | -620 | 5 | -13.72 | 26895 | 7 | 700.00 | 2010 | 4395 | 2010 | 0 | 0 | 4520 | 3842.14 | 0.00 | 0 | 0 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 33 | -1.67 | -0.55 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -76.51 | 2010 | 20230804 | 94.03 | 12000 | -67.50 | 20230217 | 2010 | 94.03 | 20230804 | 16600 | -76.51 | 20221202 | 2010 | 94.03 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20230804 | 130952 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3900 | -620 | 5 | -13.72 | 26895 | 7 | 700.00 | 2010 | 4395 | 2010 | 0 | 0 | 4520 | 3842.14 | 0.00 | 0 | 0 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 33 | -1.67 | -0.55 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -76.51 | 2010 | 20230804 | 94.03 | 12000 | -67.50 | 20230217 | 2010 | 94.03 | 20230804 | 16600 | -76.51 | 20221202 | 2010 | 94.03 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20230804 | 120945 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 3900 | -620 | 5 | -13.72 | 26895 | 7 | 700.00 | 2010 | 4395 | 2010 | 0 | 0 | 4520 | 3842.14 | 0.00 | 0 | 0 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 33 | -1.67 | -0.55 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -76.51 | 2010 | 20230804 | 94.03 | 12000 | -67.50 | 20230217 | 2010 | 94.03 | 20230804 | 16600 | -76.51 | 20221202 | 2010 | 94.03 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20230804 | 110959 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4395 | -125 | 5 | -2.77 | 15195 | 4 | 400.00 | 2010 | 4395 | 2010 | 0 | 0 | 4520 | 3798.75 | 0.00 | 0 | 0 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 37 | -1.89 | -0.62 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -73.52 | 2010 | 20230804 | 118.66 | 12000 | -63.38 | 20230217 | 2010 | 118.66 | 20230804 | 16600 | -73.52 | 20221202 | 2010 | 118.66 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20230804 | 100940 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 2010 | -2510 | 5 | -55.53 | 2010 | 1 | 100.00 | 2010 | 2010 | 2010 | 0 | 0 | 4520 | 2010.00 | 0.00 | 0 | 0 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 17 | -0.86 | -0.28 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -87.89 | 2010 | 20230804 | 0.00 | 12000 | -83.25 | 20230217 | 2010 | 0.00 | 20230804 | 16600 | -87.89 | 20221202 | 2010 | 0.00 | 20230804 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20230804 | 090941 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4520 | 0.00 | 0.00 | 0 | 0 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4520 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20230803 | 160945 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 0 | 3 | 0.00 | 4520 | 1 | 0.48 | 4520 | 4520 | 4520 | 0 | 0 | 4520 | 4520.00 | 0.00 | 0 | 0 | 5396 | 4957 | 4081 | 3642 | 2766 | 5177 | 3862 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20230803 | 150951 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 0 | 3 | 0.00 | 4520 | 1 | 0.48 | 4520 | 4520 | 4520 | 0 | 0 | 4520 | 4520.00 | 0.00 | 0 | 0 | 5396 | 4957 | 4081 | 3642 | 2766 | 5177 | 3862 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20230803 | 140943 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 0 | 3 | 0.00 | 4520 | 1 | 0.48 | 4520 | 4520 | 4520 | 0 | 0 | 4520 | 4520.00 | 0.00 | 0 | 0 | 5396 | 4957 | 4081 | 3642 | 2766 | 5177 | 3862 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20230803 | 130945 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 0 | 3 | 0.00 | 4520 | 1 | 0.48 | 4520 | 4520 | 4520 | 0 | 0 | 4520 | 4520.00 | 0.00 | 0 | 0 | 5396 | 4957 | 4081 | 3642 | 2766 | 5177 | 3862 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20230803 | 120951 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 0 | 3 | 0.00 | 4520 | 1 | 0.48 | 4520 | 4520 | 4520 | 0 | 0 | 4520 | 4520.00 | 0.00 | 0 | 0 | 5396 | 4957 | 4081 | 3642 | 2766 | 5177 | 3862 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20230803 | 110939 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 0 | 3 | 0.00 | 4520 | 1 | 0.48 | 4520 | 4520 | 4520 | 0 | 0 | 4520 | 4520.00 | 0.00 | 0 | 0 | 5396 | 4957 | 4081 | 3642 | 2766 | 5177 | 3862 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20230803 | 100936 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 0 | 3 | 0.00 | 4520 | 1 | 0.48 | 4520 | 4520 | 4520 | 0 | 0 | 4520 | 4520.00 | 0.00 | 0 | 0 | 5396 | 4957 | 4081 | 3642 | 2766 | 5177 | 3862 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20230803 | 090938 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4520 | 0.00 | 0.00 | 0 | 0 | 5396 | 4957 | 4081 | 3642 | 2766 | 5177 | 3862 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20230802 | 160945 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 415 | 2 | 10.11 | 874845 | 208 | 6.32 | 3205 | 4520 | 3205 | 0 | 0 | 4105 | 4205.99 | 0.00 | 0 | 0 | 4811 | 4457 | 3751 | 3397 | 2691 | 4635 | 3575 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.02 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 59 | 20230802 | 150956 | 57 | 100.00 | KONEX | N | N | N | N | N | 4520 | 415 | 2 | 10.11 | 874845 | 208 | 6.32 | 3205 | 4520 | 3205 | 0 | 0 | 4105 | 4205.99 | 0.00 | 0 | 0 | 4811 | 4457 | 3751 | 3397 | 2691 | 4635 | 3575 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 38 | -1.94 | -0.64 | 12 | 0.02 | -2329.00 | -7111.00 | 16600 | 20221202 | -72.77 | 3045 | 20230801 | 48.44 | 12000 | -62.33 | 20230217 | 3045 | 48.44 | 20230801 | 16600 | -72.77 | 20221202 | 3045 | 48.44 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 60 | 20230802 | 140945 | 57 | 100.00 | KONEX | N | N | N | N | N | 4200 | 95 | 2 | 2.31 | 843205 | 201 | 6.11 | 3205 | 4200 | 3205 | 0 | 0 | 4105 | 4195.05 | 0.00 | 0 | 0 | 4811 | 4457 | 3751 | 3397 | 2691 | 4635 | 3575 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 35 | -1.80 | -0.59 | 12 | 0.02 | -2329.00 | -7111.00 | 16600 | 20221202 | -74.70 | 3045 | 20230801 | 37.93 | 12000 | -65.00 | 20230217 | 3045 | 37.93 | 20230801 | 16600 | -74.70 | 20221202 | 3045 | 37.93 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 61 | 20230802 | 130938 | 57 | 100.00 | KONEX | N | N | N | N | N | 3205 | -900 | 5 | -21.92 | 3205 | 1 | 0.03 | 3205 | 3205 | 3205 | 0 | 0 | 4105 | 3205.00 | 0.00 | 0 | 0 | 4811 | 4457 | 3751 | 3397 | 2691 | 4635 | 3575 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 27 | -1.38 | -0.45 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -80.69 | 3045 | 20230801 | 5.25 | 12000 | -73.29 | 20230217 | 3045 | 5.25 | 20230801 | 16600 | -80.69 | 20221202 | 3045 | 5.25 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 62 | 20230802 | 120933 | 57 | 100.00 | KONEX | N | N | N | N | N | 3205 | -900 | 5 | -21.92 | 3205 | 1 | 0.03 | 3205 | 3205 | 3205 | 0 | 0 | 4105 | 3205.00 | 0.00 | 0 | 0 | 4811 | 4457 | 3751 | 3397 | 2691 | 4635 | 3575 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 27 | -1.38 | -0.45 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -80.69 | 3045 | 20230801 | 5.25 | 12000 | -73.29 | 20230217 | 3045 | 5.25 | 20230801 | 16600 | -80.69 | 20221202 | 3045 | 5.25 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 63 | 20230802 | 110937 | 57 | 100.00 | KONEX | N | N | N | N | N | 3205 | -900 | 5 | -21.92 | 3205 | 1 | 0.03 | 3205 | 3205 | 3205 | 0 | 0 | 4105 | 3205.00 | 0.00 | 0 | 0 | 4811 | 4457 | 3751 | 3397 | 2691 | 4635 | 3575 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 27 | -1.38 | -0.45 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -80.69 | 3045 | 20230801 | 5.25 | 12000 | -73.29 | 20230217 | 3045 | 5.25 | 20230801 | 16600 | -80.69 | 20221202 | 3045 | 5.25 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 64 | 20230802 | 100937 | 57 | 100.00 | KONEX | N | N | N | N | N | 3205 | -900 | 5 | -21.92 | 3205 | 1 | 0.03 | 3205 | 3205 | 3205 | 0 | 0 | 4105 | 3205.00 | 0.00 | 0 | 0 | 4811 | 4457 | 3751 | 3397 | 2691 | 4635 | 3575 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 27 | -1.38 | -0.45 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -80.69 | 3045 | 20230801 | 5.25 | 12000 | -73.29 | 20230217 | 3045 | 5.25 | 20230801 | 16600 | -80.69 | 20221202 | 3045 | 5.25 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 65 | 20230802 | 090936 | 57 | 100.00 | KONEX | N | N | N | N | N | 4105 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 4105 | 0.00 | 0.00 | 0 | 0 | 4811 | 4457 | 3751 | 3397 | 2691 | 4635 | 3575 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 35 | -1.76 | -0.58 | 12 | 0.00 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.27 | 3045 | 20230801 | 34.81 | 12000 | -65.79 | 20230217 | 3045 | 34.81 | 20230801 | 16600 | -75.27 | 20221202 | 3045 | 34.81 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 66 | 20230801 | 160936 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4105 | 0 | 3 | 0.00 | 12367255 | 3290 | 0.00 | 4050 | 4105 | 3045 | 0 | 0 | 4105 | 3759.04 | 0.00 | 0 | 0 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 35 | -1.76 | -0.58 | 12 | 0.39 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.27 | 3045 | 20230801 | 34.81 | 12000 | -65.79 | 20230217 | 3045 | 34.81 | 20230801 | 16600 | -75.27 | 20221202 | 3045 | 34.81 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230801 | 150932 | 57 | 100.00 | KONEX | 신저가 | N | N | N | N | N | 4070 | -35 | 5 | -0.85 | 12326205 | 3280 | 0.00 | 4050 | 4070 | 3045 | 0 | 0 | 4105 | 3757.99 | 0.00 | 0 | 0 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.75 | -0.57 | 12 | 0.39 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.48 | 3045 | 20230801 | 33.66 | 12000 | -66.08 | 20230217 | 3045 | 33.66 | 20230801 | 16600 | -75.48 | 20221202 | 3045 | 33.66 | 20230801 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230801 | 140949 | 57 | 100.00 | KONEX | N | N | N | N | N | 4050 | -55 | 5 | -1.34 | 8847405 | 2185 | 0.00 | 4050 | 4050 | 4040 | 0 | 0 | 4105 | 4049.16 | 0.00 | 0 | 0 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.74 | -0.57 | 12 | 0.26 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.60 | 3800 | 20230525 | 6.58 | 12000 | -66.25 | 20230217 | 3800 | 6.58 | 20230525 | 16600 | -75.60 | 20221202 | 3800 | 6.58 | 20230525 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 69 | 20230801 | 130927 | 57 | 100.00 | KONEX | N | N | N | N | N | 4050 | -55 | 5 | -1.34 | 8847405 | 2185 | 0.00 | 4050 | 4050 | 4040 | 0 | 0 | 4105 | 4049.16 | 0.00 | 0 | 0 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.74 | -0.57 | 12 | 0.26 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.60 | 3800 | 20230525 | 6.58 | 12000 | -66.25 | 20230217 | 3800 | 6.58 | 20230525 | 16600 | -75.60 | 20221202 | 3800 | 6.58 | 20230525 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 70 | 20230801 | 120927 | 57 | 100.00 | KONEX | N | N | N | N | N | 4050 | -55 | 5 | -1.34 | 8847405 | 2185 | 0.00 | 4050 | 4050 | 4040 | 0 | 0 | 4105 | 4049.16 | 0.00 | 0 | 0 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.74 | -0.57 | 12 | 0.26 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.60 | 3800 | 20230525 | 6.58 | 12000 | -66.25 | 20230217 | 3800 | 6.58 | 20230525 | 16600 | -75.60 | 20221202 | 3800 | 6.58 | 20230525 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 71 | 20230801 | 110924 | 57 | 100.00 | KONEX | N | N | N | N | N | 4050 | -55 | 5 | -1.34 | 8847405 | 2185 | 0.00 | 4050 | 4050 | 4040 | 0 | 0 | 4105 | 4049.16 | 0.00 | 0 | 0 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.74 | -0.57 | 12 | 0.26 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.60 | 3800 | 20230525 | 6.58 | 12000 | -66.25 | 20230217 | 3800 | 6.58 | 20230525 | 16600 | -75.60 | 20221202 | 3800 | 6.58 | 20230525 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 72 | 20230801 | 100930 | 57 | 100.00 | KONEX | N | N | N | N | N | 4040 | -65 | 5 | -1.58 | 8843355 | 2184 | 0.00 | 4050 | 4050 | 4040 | 0 | 0 | 4105 | 4049.16 | 0.00 | 0 | 0 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.73 | -0.57 | 12 | 0.26 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.66 | 3800 | 20230525 | 6.32 | 12000 | -66.33 | 20230217 | 3800 | 6.32 | 20230525 | 16600 | -75.66 | 20221202 | 3800 | 6.32 | 20230525 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 73 | 20230801 | 090921 | 57 | 100.00 | KONEX | N | N | N | N | N | 4050 | -55 | 5 | -1.34 | 7391250 | 1825 | 0.00 | 4050 | 4050 | 4050 | 0 | 0 | 4105 | 4050.00 | 0.00 | 0 | 0 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4105 | 4 | 0 | 500 | 0 | 5 | 1 | 842500 | 34 | -1.74 | -0.57 | 12 | 0.22 | -2329.00 | -7111.00 | 16600 | 20221202 | -75.60 | 3800 | 20230525 | 6.58 | 12000 | -66.25 | 20230217 | 3800 | 6.58 | 20230525 | 16600 | -75.60 | 20221202 | 3800 | 6.58 | 20230525 | 0.00 | N | 348840 | 500 | 4 억 | 0 | N | N | 0 | N | 00 | N |