71 KiB
71 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 | 20230731 | 161001 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 55 | 3050 | 500 | 13120 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20230731 | 151001 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 55 | 3050 | 500 | 13120 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20230731 | 141007 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 55 | 3050 | 500 | 13120 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20230731 | 131006 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 55 | 3050 | 500 | 13120 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20230731 | 121015 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 55 | 3050 | 500 | 13120 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20230731 | 111017 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 55 | 3050 | 500 | 13120 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20230731 | 101013 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 55 | 3050 | 500 | 13120 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20230731 | 091003 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 20500 | 55 | 3050 | 500 | 13120 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20230728 | 161005 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 21233 | 20866 | 20483 | 20116 | 19733 | 21050 | 20300 | 55 | 3050 | 500 | 0 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20230728 | 151003 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 21233 | 20866 | 20483 | 20116 | 19733 | 21050 | 20300 | 55 | 3050 | 500 | 0 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20230728 | 141001 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 21233 | 20866 | 20483 | 20116 | 19733 | 21050 | 20300 | 55 | 3050 | 500 | 0 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20230728 | 131004 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 21233 | 20866 | 20483 | 20116 | 19733 | 21050 | 20300 | 55 | 3050 | 500 | 0 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20230728 | 121003 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 21233 | 20866 | 20483 | 20116 | 19733 | 21050 | 20300 | 55 | 3050 | 500 | 0 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20230728 | 111009 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 21233 | 20866 | 20483 | 20116 | 19733 | 21050 | 20300 | 55 | 3050 | 500 | 0 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20230728 | 100958 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 21233 | 20866 | 20483 | 20116 | 19733 | 21050 | 20300 | 55 | 3050 | 500 | 0 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20230728 | 091008 | 58 | 100.00 | KONEX | N | N | N | N | N | 20500 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 23550 | 17450 | 20500 | 0.00 | 0.00 | 0 | 0 | 21233 | 20866 | 20483 | 20116 | 19733 | 21050 | 20300 | 55 | 3050 | 500 | 0 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20230727 | 161000 | 57 | 100.00 | KONEX | N | N | N | N | N | 20500 | 450 | 2 | 2.24 | 153394850 | 7522 | 56.60 | 20400 | 20850 | 20100 | 23050 | 17050 | 20050 | 20392.83 | 0.00 | 0 | 0 | 21916 | 20982 | 20366 | 19432 | 18816 | 20675 | 19125 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.07 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20230727 | 151000 | 57 | 100.00 | KONEX | N | N | N | N | N | 20800 | 750 | 2 | 3.74 | 134645700 | 6607 | 49.71 | 20400 | 20850 | 20100 | 23050 | 17050 | 20050 | 20379.25 | 0.00 | 0 | 0 | 21916 | 20982 | 20366 | 19432 | 18816 | 20675 | 19125 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2307 | -33.12 | -48.71 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -9.17 | 8950 | 20230118 | 132.40 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20230727 | 140955 | 57 | 100.00 | KONEX | N | N | N | N | N | 20200 | 150 | 2 | 0.75 | 95679400 | 4702 | 35.38 | 20400 | 20550 | 20100 | 23050 | 17050 | 20050 | 20348.66 | 0.00 | 0 | 0 | 21916 | 20982 | 20366 | 19432 | 18816 | 20675 | 19125 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2240 | -32.17 | -47.31 | 12 | 0.04 | -628.00 | -427.00 | 22900 | 20230713 | -11.79 | 8950 | 20230118 | 125.70 | 22900 | -11.79 | 20230713 | 8950 | 125.70 | 20230118 | 22900 | -11.79 | 20230713 | 8950 | 125.70 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20230727 | 130954 | 57 | 100.00 | KONEX | N | N | N | N | N | 20450 | 400 | 2 | 2.00 | 71113650 | 3493 | 26.28 | 20400 | 20550 | 20100 | 23050 | 17050 | 20050 | 20358.90 | 0.00 | 0 | 0 | 21916 | 20982 | 20366 | 19432 | 18816 | 20675 | 19125 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2268 | -32.56 | -47.89 | 12 | 0.03 | -628.00 | -427.00 | 22900 | 20230713 | -10.70 | 8950 | 20230118 | 128.49 | 22900 | -10.70 | 20230713 | 8950 | 128.49 | 20230118 | 22900 | -10.70 | 20230713 | 8950 | 128.49 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20230727 | 120958 | 57 | 100.00 | KONEX | N | N | N | N | N | 20400 | 350 | 2 | 1.75 | 70745850 | 3475 | 26.15 | 20400 | 20550 | 20100 | 23050 | 17050 | 20050 | 20358.52 | 0.00 | 0 | 0 | 21916 | 20982 | 20366 | 19432 | 18816 | 20675 | 19125 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2262 | -32.48 | -47.78 | 12 | 0.03 | -628.00 | -427.00 | 22900 | 20230713 | -10.92 | 8950 | 20230118 | 127.93 | 22900 | -10.92 | 20230713 | 8950 | 127.93 | 20230118 | 22900 | -10.92 | 20230713 | 8950 | 127.93 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20230727 | 111000 | 57 | 100.00 | KONEX | N | N | N | N | N | 20500 | 450 | 2 | 2.24 | 55835950 | 2743 | 20.64 | 20400 | 20550 | 20100 | 23050 | 17050 | 20050 | 20355.80 | 0.00 | 0 | 0 | 21916 | 20982 | 20366 | 19432 | 18816 | 20675 | 19125 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.02 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 24 | 20230727 | 100957 | 57 | 100.00 | KONEX | N | N | N | N | N | 20350 | 300 | 2 | 1.50 | 44605050 | 2195 | 16.52 | 20400 | 20400 | 20100 | 23050 | 17050 | 20050 | 20321.21 | 0.00 | 0 | 0 | 21916 | 20982 | 20366 | 19432 | 18816 | 20675 | 19125 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2257 | -32.40 | -47.66 | 12 | 0.02 | -628.00 | -427.00 | 22900 | 20230713 | -11.14 | 8950 | 20230118 | 127.37 | 22900 | -11.14 | 20230713 | 8950 | 127.37 | 20230118 | 22900 | -11.14 | 20230713 | 8950 | 127.37 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 25 | 20230727 | 090954 | 57 | 100.00 | KONEX | N | N | N | N | N | 20400 | 350 | 2 | 1.75 | 407100 | 20 | 0.15 | 20400 | 20400 | 20350 | 23050 | 17050 | 20050 | 20355.00 | 0.00 | 0 | 0 | 21916 | 20982 | 20366 | 19432 | 18816 | 20675 | 19125 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2262 | -32.48 | -47.78 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.92 | 8950 | 20230118 | 127.93 | 22900 | -10.92 | 20230713 | 8950 | 127.93 | 20230118 | 22900 | -10.92 | 20230713 | 8950 | 127.93 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 26 | 20230726 | 160953 | 57 | 100.00 | KONEX | N | N | N | N | N | 20050 | 0 | 3 | 0.00 | 269972600 | 13290 | 282.59 | 20700 | 21300 | 19750 | 23050 | 17050 | 20050 | 20313.97 | 0.00 | 0 | 0 | 21350 | 20700 | 20350 | 19700 | 19350 | 21025 | 20025 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2224 | -31.93 | -46.96 | 12 | 0.12 | -628.00 | -427.00 | 22900 | 20230713 | -12.45 | 8950 | 20230118 | 124.02 | 22900 | -12.45 | 20230713 | 8950 | 124.02 | 20230118 | 22900 | -12.45 | 20230713 | 8950 | 124.02 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 27 | 20230726 | 150959 | 57 | 100.00 | KONEX | N | N | N | N | N | 20300 | 250 | 2 | 1.25 | 242997100 | 11951 | 254.11 | 20700 | 21300 | 19750 | 23050 | 17050 | 20050 | 20332.78 | 0.00 | 0 | 0 | 21350 | 20700 | 20350 | 19700 | 19350 | 21025 | 20025 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2251 | -32.32 | -47.54 | 12 | 0.11 | -628.00 | -427.00 | 22900 | 20230713 | -11.35 | 8950 | 20230118 | 126.82 | 22900 | -11.35 | 20230713 | 8950 | 126.82 | 20230118 | 22900 | -11.35 | 20230713 | 8950 | 126.82 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 28 | 20230726 | 140952 | 57 | 100.00 | KONEX | N | N | N | N | N | 20250 | 200 | 2 | 1.00 | 212202050 | 10441 | 222.01 | 20700 | 21300 | 19750 | 23050 | 17050 | 20050 | 20323.92 | 0.00 | 0 | 0 | 21350 | 20700 | 20350 | 19700 | 19350 | 21025 | 20025 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2246 | -32.25 | -47.42 | 12 | 0.09 | -628.00 | -427.00 | 22900 | 20230713 | -11.57 | 8950 | 20230118 | 126.26 | 22900 | -11.57 | 20230713 | 8950 | 126.26 | 20230118 | 22900 | -11.57 | 20230713 | 8950 | 126.26 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 29 | 20230726 | 130948 | 57 | 100.00 | KONEX | N | N | N | N | N | 20250 | 200 | 2 | 1.00 | 181819800 | 8955 | 190.41 | 20700 | 21300 | 19750 | 23050 | 17050 | 20050 | 20303.72 | 0.00 | 0 | 0 | 21350 | 20700 | 20350 | 19700 | 19350 | 21025 | 20025 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2246 | -32.25 | -47.42 | 12 | 0.08 | -628.00 | -427.00 | 22900 | 20230713 | -11.57 | 8950 | 20230118 | 126.26 | 22900 | -11.57 | 20230713 | 8950 | 126.26 | 20230118 | 22900 | -11.57 | 20230713 | 8950 | 126.26 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 30 | 20230726 | 120952 | 57 | 100.00 | KONEX | N | N | N | N | N | 21250 | 1200 | 2 | 5.99 | 135920700 | 6727 | 143.04 | 20700 | 21300 | 19750 | 23050 | 17050 | 20050 | 20205.25 | 0.00 | 0 | 0 | 21350 | 20700 | 20350 | 19700 | 19350 | 21025 | 20025 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2357 | -33.84 | -49.77 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -7.21 | 8950 | 20230118 | 137.43 | 22900 | -7.21 | 20230713 | 8950 | 137.43 | 20230118 | 22900 | -7.21 | 20230713 | 8950 | 137.43 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 31 | 20230726 | 110946 | 57 | 100.00 | KONEX | N | N | N | N | N | 19850 | -200 | 5 | -1.00 | 51187180 | 2570 | 54.65 | 20700 | 20700 | 19750 | 23050 | 17050 | 20050 | 19917.19 | 0.00 | 0 | 0 | 21350 | 20700 | 20350 | 19700 | 19350 | 21025 | 20025 | 55 | 3000 | 500 | 12830 | 10 | 1 | 11090448 | 2201 | -31.61 | -46.49 | 12 | 0.02 | -628.00 | -427.00 | 22900 | 20230713 | -13.32 | 8950 | 20230118 | 121.79 | 22900 | -13.32 | 20230713 | 8950 | 121.79 | 20230118 | 22900 | -13.32 | 20230713 | 8950 | 121.79 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 32 | 20230726 | 100955 | 57 | 100.00 | KONEX | N | N | N | N | N | 19800 | -250 | 5 | -1.25 | 28720790 | 1441 | 30.64 | 20700 | 20700 | 19750 | 23050 | 17050 | 20050 | 19931.15 | 0.00 | 0 | 0 | 21350 | 20700 | 20350 | 19700 | 19350 | 21025 | 20025 | 55 | 3000 | 500 | 12830 | 10 | 1 | 11090448 | 2196 | -31.53 | -46.37 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -13.54 | 8950 | 20230118 | 121.23 | 22900 | -13.54 | 20230713 | 8950 | 121.23 | 20230118 | 22900 | -13.54 | 20230713 | 8950 | 121.23 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 33 | 20230726 | 090949 | 57 | 100.00 | KONEX | N | N | N | N | N | 20700 | 650 | 2 | 3.24 | 683100 | 33 | 0.70 | 20700 | 20700 | 20700 | 23050 | 17050 | 20050 | 20700.00 | 0.00 | 0 | 0 | 21350 | 20700 | 20350 | 19700 | 19350 | 21025 | 20025 | 55 | 3000 | 500 | 12830 | 50 | 1 | 11090448 | 2296 | -32.96 | -48.48 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -9.61 | 8950 | 20230118 | 131.28 | 22900 | -9.61 | 20230713 | 8950 | 131.28 | 20230118 | 22900 | -9.61 | 20230713 | 8950 | 131.28 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 34 | 20230725 | 160945 | 57 | 100.00 | KONEX | N | N | N | N | N | 20050 | 50 | 2 | 0.25 | 95122800 | 4703 | 22.02 | 20000 | 21000 | 20000 | 23000 | 17000 | 20000 | 20225.98 | 0.00 | 0 | 0 | 22966 | 21482 | 19516 | 18032 | 16066 | 20500 | 17050 | 55 | 3000 | 500 | 12800 | 50 | 1 | 11090448 | 2224 | -31.93 | -46.96 | 12 | 0.04 | -628.00 | -427.00 | 22900 | 20230713 | -12.45 | 8950 | 20230118 | 124.02 | 22900 | -12.45 | 20230713 | 8950 | 124.02 | 20230118 | 22900 | -12.45 | 20230713 | 8950 | 124.02 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 35 | 20230725 | 150935 | 57 | 100.00 | KONEX | N | N | N | N | N | 20500 | 500 | 2 | 2.50 | 83192400 | 4108 | 19.23 | 20000 | 21000 | 20000 | 23000 | 17000 | 20000 | 20251.31 | 0.00 | 0 | 0 | 22966 | 21482 | 19516 | 18032 | 16066 | 20500 | 17050 | 55 | 3000 | 500 | 12800 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.04 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 36 | 20230725 | 140933 | 57 | 100.00 | KONEX | N | N | N | N | N | 20550 | 550 | 2 | 2.75 | 55433400 | 2726 | 12.76 | 20000 | 21000 | 20000 | 23000 | 17000 | 20000 | 20335.07 | 0.00 | 0 | 0 | 22966 | 21482 | 19516 | 18032 | 16066 | 20500 | 17050 | 55 | 3000 | 500 | 12800 | 50 | 1 | 11090448 | 2279 | -32.72 | -48.13 | 12 | 0.02 | -628.00 | -427.00 | 22900 | 20230713 | -10.26 | 8950 | 20230118 | 129.61 | 22900 | -10.26 | 20230713 | 8950 | 129.61 | 20230118 | 22900 | -10.26 | 20230713 | 8950 | 129.61 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 37 | 20230725 | 130944 | 57 | 100.00 | KONEX | N | N | N | N | N | 20600 | 600 | 2 | 3.00 | 30274200 | 1482 | 6.94 | 20000 | 21000 | 20000 | 23000 | 17000 | 20000 | 20427.94 | 0.00 | 0 | 0 | 22966 | 21482 | 19516 | 18032 | 16066 | 20500 | 17050 | 55 | 3000 | 500 | 12800 | 50 | 1 | 11090448 | 2285 | -32.80 | -48.24 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -10.04 | 8950 | 20230118 | 130.17 | 22900 | -10.04 | 20230713 | 8950 | 130.17 | 20230118 | 22900 | -10.04 | 20230713 | 8950 | 130.17 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 38 | 20230725 | 120943 | 57 | 100.00 | KONEX | N | N | N | N | N | 20650 | 650 | 2 | 3.25 | 27686200 | 1355 | 6.34 | 20000 | 21000 | 20000 | 23000 | 17000 | 20000 | 20432.62 | 0.00 | 0 | 0 | 22966 | 21482 | 19516 | 18032 | 16066 | 20500 | 17050 | 55 | 3000 | 500 | 12800 | 50 | 1 | 11090448 | 2290 | -32.88 | -48.36 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -9.83 | 8950 | 20230118 | 130.73 | 22900 | -9.83 | 20230713 | 8950 | 130.73 | 20230118 | 22900 | -9.83 | 20230713 | 8950 | 130.73 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 39 | 20230725 | 110942 | 57 | 100.00 | KONEX | N | N | N | N | N | 20400 | 400 | 2 | 2.00 | 14270300 | 700 | 3.28 | 20000 | 21000 | 20000 | 23000 | 17000 | 20000 | 20386.14 | 0.00 | 0 | 0 | 22966 | 21482 | 19516 | 18032 | 16066 | 20500 | 17050 | 55 | 3000 | 500 | 12800 | 50 | 1 | 11090448 | 2262 | -32.48 | -47.78 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -10.92 | 8950 | 20230118 | 127.93 | 22900 | -10.92 | 20230713 | 8950 | 127.93 | 20230118 | 22900 | -10.92 | 20230713 | 8950 | 127.93 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 40 | 20230725 | 100941 | 57 | 100.00 | KONEX | N | N | N | N | N | 20400 | 400 | 2 | 2.00 | 13217000 | 648 | 3.03 | 20000 | 21000 | 20000 | 23000 | 17000 | 20000 | 20396.60 | 0.00 | 0 | 0 | 22966 | 21482 | 19516 | 18032 | 16066 | 20500 | 17050 | 55 | 3000 | 500 | 12800 | 50 | 1 | 11090448 | 2262 | -32.48 | -47.78 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -10.92 | 8950 | 20230118 | 127.93 | 22900 | -10.92 | 20230713 | 8950 | 127.93 | 20230118 | 22900 | -10.92 | 20230713 | 8950 | 127.93 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 41 | 20230725 | 090941 | 57 | 100.00 | KONEX | N | N | N | N | N | 20000 | 0 | 3 | 0.00 | 2246300 | 112 | 0.52 | 20000 | 20500 | 20000 | 23000 | 17000 | 20000 | 20056.25 | 0.00 | 0 | 0 | 22966 | 21482 | 19516 | 18032 | 16066 | 20500 | 17050 | 55 | 3000 | 500 | 12800 | 50 | 1 | 11090448 | 2218 | -31.85 | -46.84 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -12.66 | 8950 | 20230118 | 123.46 | 22900 | -12.66 | 20230713 | 8950 | 123.46 | 20230118 | 22900 | -12.66 | 20230713 | 8950 | 123.46 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 42 | 20230724 | 160941 | 57 | 100.00 | KONEX | N | N | N | N | N | 20000 | -600 | 5 | -2.91 | 430498990 | 21359 | 244.30 | 21000 | 21000 | 17550 | 23650 | 17550 | 20600 | 20155.39 | 0.00 | 0 | 0 | 22466 | 21532 | 20766 | 19832 | 19066 | 21150 | 19450 | 55 | 3050 | 500 | 13180 | 50 | 1 | 11090448 | 2218 | -31.85 | -46.84 | 12 | 0.19 | -628.00 | -427.00 | 22900 | 20230713 | -12.66 | 8950 | 20230118 | 123.46 | 22900 | -12.66 | 20230713 | 8950 | 123.46 | 20230118 | 22900 | -12.66 | 20230713 | 8950 | 123.46 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 43 | 20230724 | 150938 | 57 | 100.00 | KONEX | N | N | N | N | N | 20000 | -600 | 5 | -2.91 | 423758990 | 21022 | 240.44 | 21000 | 21000 | 17550 | 23650 | 17550 | 20600 | 20157.88 | 0.00 | 0 | 0 | 22466 | 21532 | 20766 | 19832 | 19066 | 21150 | 19450 | 55 | 3050 | 500 | 13180 | 50 | 1 | 11090448 | 2218 | -31.85 | -46.84 | 12 | 0.19 | -628.00 | -427.00 | 22900 | 20230713 | -12.66 | 8950 | 20230118 | 123.46 | 22900 | -12.66 | 20230713 | 8950 | 123.46 | 20230118 | 22900 | -12.66 | 20230713 | 8950 | 123.46 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 44 | 20230724 | 140936 | 57 | 100.00 | KONEX | N | N | N | N | N | 19990 | -610 | 5 | -2.96 | 395185800 | 19589 | 224.05 | 21000 | 21000 | 17550 | 23650 | 17550 | 20600 | 20173.86 | 0.00 | 0 | 0 | 22466 | 21532 | 20766 | 19832 | 19066 | 21150 | 19450 | 55 | 3050 | 500 | 13180 | 10 | 1 | 11090448 | 2217 | -31.83 | -46.81 | 12 | 0.18 | -628.00 | -427.00 | 22900 | 20230713 | -12.71 | 8950 | 20230118 | 123.35 | 22900 | -12.71 | 20230713 | 8950 | 123.35 | 20230118 | 22900 | -12.71 | 20230713 | 8950 | 123.35 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 45 | 20230724 | 130936 | 57 | 100.00 | KONEX | N | N | N | N | N | 20200 | -400 | 5 | -1.94 | 371628650 | 18414 | 210.61 | 21000 | 21000 | 17550 | 23650 | 17550 | 20600 | 20181.85 | 0.00 | 0 | 0 | 22466 | 21532 | 20766 | 19832 | 19066 | 21150 | 19450 | 55 | 3050 | 500 | 13180 | 50 | 1 | 11090448 | 2240 | -32.17 | -47.31 | 12 | 0.17 | -628.00 | -427.00 | 22900 | 20230713 | -11.79 | 8950 | 20230118 | 125.70 | 22900 | -11.79 | 20230713 | 8950 | 125.70 | 20230118 | 22900 | -11.79 | 20230713 | 8950 | 125.70 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 46 | 20230724 | 120937 | 57 | 100.00 | KONEX | N | N | N | N | N | 19850 | -750 | 5 | -3.64 | 367689450 | 18219 | 208.38 | 21000 | 21000 | 17550 | 23650 | 17550 | 20600 | 20181.65 | 0.00 | 0 | 0 | 22466 | 21532 | 20766 | 19832 | 19066 | 21150 | 19450 | 55 | 3050 | 500 | 13180 | 10 | 1 | 11090448 | 2201 | -31.61 | -46.49 | 12 | 0.16 | -628.00 | -427.00 | 22900 | 20230713 | -13.32 | 8950 | 20230118 | 121.79 | 22900 | -13.32 | 20230713 | 8950 | 121.79 | 20230118 | 22900 | -13.32 | 20230713 | 8950 | 121.79 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 47 | 20230724 | 110942 | 57 | 100.00 | KONEX | N | N | N | N | N | 20700 | 100 | 2 | 0.49 | 183426850 | 8878 | 101.54 | 21000 | 21000 | 20500 | 23650 | 17550 | 20600 | 20660.83 | 0.00 | 0 | 0 | 22466 | 21532 | 20766 | 19832 | 19066 | 21150 | 19450 | 55 | 3050 | 500 | 13180 | 50 | 1 | 11090448 | 2296 | -32.96 | -48.48 | 12 | 0.08 | -628.00 | -427.00 | 22900 | 20230713 | -9.61 | 8950 | 20230118 | 131.28 | 22900 | -9.61 | 20230713 | 8950 | 131.28 | 20230118 | 22900 | -9.61 | 20230713 | 8950 | 131.28 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 48 | 20230724 | 100932 | 57 | 100.00 | KONEX | N | N | N | N | N | 20750 | 150 | 2 | 0.73 | 112055100 | 5424 | 62.04 | 21000 | 21000 | 20500 | 23650 | 17550 | 20600 | 20659.13 | 0.00 | 0 | 0 | 22466 | 21532 | 20766 | 19832 | 19066 | 21150 | 19450 | 55 | 3050 | 500 | 13180 | 50 | 1 | 11090448 | 2301 | -33.04 | -48.59 | 12 | 0.05 | -628.00 | -427.00 | 22900 | 20230713 | -9.39 | 8950 | 20230118 | 131.84 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 49 | 20230724 | 090938 | 57 | 100.00 | KONEX | N | N | N | N | N | 20700 | 100 | 2 | 0.49 | 30074300 | 1443 | 16.50 | 21000 | 21000 | 20700 | 23650 | 17550 | 20600 | 20841.51 | 0.00 | 0 | 0 | 22466 | 21532 | 20766 | 19832 | 19066 | 21150 | 19450 | 55 | 3050 | 500 | 13180 | 50 | 1 | 11090448 | 2296 | -32.96 | -48.48 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -9.61 | 8950 | 20230118 | 131.28 | 22900 | -9.61 | 20230713 | 8950 | 131.28 | 20230118 | 22900 | -9.61 | 20230713 | 8950 | 131.28 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 50 | 20230721 | 160928 | 57 | 100.00 | KONEX | N | N | N | N | N | 20600 | -200 | 5 | -0.96 | 179418750 | 8743 | 335.24 | 21700 | 21700 | 20000 | 23900 | 17700 | 20800 | 20521.42 | 0.00 | 0 | 0 | 21866 | 21332 | 20866 | 20332 | 19866 | 21600 | 20600 | 55 | 3100 | 500 | 13310 | 50 | 1 | 11090448 | 2285 | -32.80 | -48.24 | 12 | 0.08 | -628.00 | -427.00 | 22900 | 20230713 | -10.04 | 8950 | 20230118 | 130.17 | 22900 | -10.04 | 20230713 | 8950 | 130.17 | 20230118 | 22900 | -10.04 | 20230713 | 8950 | 130.17 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 51 | 20230721 | 150930 | 57 | 100.00 | KONEX | N | N | N | N | N | 20750 | -50 | 5 | -0.24 | 164490400 | 8021 | 307.55 | 21700 | 21700 | 20000 | 23900 | 17700 | 20800 | 20507.47 | 0.00 | 0 | 0 | 21866 | 21332 | 20866 | 20332 | 19866 | 21600 | 20600 | 55 | 3100 | 500 | 13310 | 50 | 1 | 11090448 | 2301 | -33.04 | -48.59 | 12 | 0.07 | -628.00 | -427.00 | 22900 | 20230713 | -9.39 | 8950 | 20230118 | 131.84 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 52 | 20230721 | 140927 | 57 | 100.00 | KONEX | N | N | N | N | N | 20500 | -300 | 5 | -1.44 | 144061650 | 7030 | 269.56 | 21700 | 21700 | 20000 | 23900 | 17700 | 20800 | 20492.41 | 0.00 | 0 | 0 | 21866 | 21332 | 20866 | 20332 | 19866 | 21600 | 20600 | 55 | 3100 | 500 | 13310 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 53 | 20230721 | 130930 | 57 | 100.00 | KONEX | N | N | N | N | N | 20500 | -300 | 5 | -1.44 | 142995650 | 6978 | 267.56 | 21700 | 21700 | 20000 | 23900 | 17700 | 20800 | 20492.35 | 0.00 | 0 | 0 | 21866 | 21332 | 20866 | 20332 | 19866 | 21600 | 20600 | 55 | 3100 | 500 | 13310 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 54 | 20230721 | 120942 | 57 | 100.00 | KONEX | N | N | N | N | N | 20250 | -550 | 5 | -2.64 | 135926150 | 6629 | 254.18 | 21700 | 21700 | 20000 | 23900 | 17700 | 20800 | 20504.77 | 0.00 | 0 | 0 | 21866 | 21332 | 20866 | 20332 | 19866 | 21600 | 20600 | 55 | 3100 | 500 | 13310 | 50 | 1 | 11090448 | 2246 | -32.25 | -47.42 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -11.57 | 8950 | 20230118 | 126.26 | 22900 | -11.57 | 20230713 | 8950 | 126.26 | 20230118 | 22900 | -11.57 | 20230713 | 8950 | 126.26 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 55 | 20230721 | 110938 | 57 | 100.00 | KONEX | N | N | N | N | N | 20650 | -150 | 5 | -0.72 | 124096700 | 6047 | 231.86 | 21700 | 21700 | 20000 | 23900 | 17700 | 20800 | 20522.03 | 0.00 | 0 | 0 | 21866 | 21332 | 20866 | 20332 | 19866 | 21600 | 20600 | 55 | 3100 | 500 | 13310 | 50 | 1 | 11090448 | 2290 | -32.88 | -48.36 | 12 | 0.05 | -628.00 | -427.00 | 22900 | 20230713 | -9.83 | 8950 | 20230118 | 130.73 | 22900 | -9.83 | 20230713 | 8950 | 130.73 | 20230118 | 22900 | -9.83 | 20230713 | 8950 | 130.73 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 56 | 20230721 | 100936 | 57 | 100.00 | KONEX | N | N | N | N | N | 21000 | 200 | 2 | 0.96 | 64352400 | 3137 | 120.28 | 21700 | 21700 | 20000 | 23900 | 17700 | 20800 | 20513.99 | 0.00 | 0 | 0 | 21866 | 21332 | 20866 | 20332 | 19866 | 21600 | 20600 | 55 | 3100 | 500 | 13310 | 50 | 1 | 11090448 | 2329 | -33.44 | -49.18 | 12 | 0.03 | -628.00 | -427.00 | 22900 | 20230713 | -8.30 | 8950 | 20230118 | 134.64 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 57 | 20230721 | 090934 | 57 | 100.00 | KONEX | N | N | N | N | N | 20400 | -400 | 5 | -1.92 | 371900 | 18 | 0.69 | 21700 | 21700 | 20400 | 23900 | 17700 | 20800 | 20661.11 | 0.00 | 0 | 0 | 21866 | 21332 | 20866 | 20332 | 19866 | 21600 | 20600 | 55 | 3100 | 500 | 13310 | 50 | 1 | 11090448 | 2262 | -32.48 | -47.78 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -10.92 | 8950 | 20230118 | 127.93 | 22900 | -10.92 | 20230713 | 8950 | 127.93 | 20230118 | 22900 | -10.92 | 20230713 | 8950 | 127.93 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 58 | 20230720 | 160925 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20800 | 50 | 2 | 0.24 | 54016150 | 2608 | 27.68 | 20400 | 21400 | 20400 | 23850 | 17650 | 20750 | 20711.71 | 0.00 | 0 | 0 | 22150 | 21450 | 20900 | 20200 | 19650 | 21175 | 19925 | 55 | 3100 | 500 | 13280 | 50 | 1 | 11090448 | 2307 | -33.12 | -48.71 | 12 | 0.02 | -628.00 | -427.00 | 22900 | 20230713 | -9.17 | 8950 | 20230118 | 132.40 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20230720 | 150926 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20750 | 0 | 3 | 0.00 | 45507100 | 2198 | 23.33 | 20400 | 21400 | 20400 | 23850 | 17650 | 20750 | 20703.87 | 0.00 | 0 | 0 | 22150 | 21450 | 20900 | 20200 | 19650 | 21175 | 19925 | 55 | 3100 | 500 | 13280 | 50 | 1 | 11090448 | 2301 | -33.04 | -48.59 | 12 | 0.02 | -628.00 | -427.00 | 22900 | 20230713 | -9.39 | 8950 | 20230118 | 131.84 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20230720 | 140924 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20800 | 50 | 2 | 0.24 | 39717950 | 1919 | 20.37 | 20400 | 21400 | 20400 | 23850 | 17650 | 20750 | 20697.21 | 0.00 | 0 | 0 | 22150 | 21450 | 20900 | 20200 | 19650 | 21175 | 19925 | 55 | 3100 | 500 | 13280 | 50 | 1 | 11090448 | 2307 | -33.12 | -48.71 | 12 | 0.02 | -628.00 | -427.00 | 22900 | 20230713 | -9.17 | 8950 | 20230118 | 132.40 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20230720 | 130925 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20700 | -50 | 5 | -0.24 | 37771900 | 1825 | 19.37 | 20400 | 21400 | 20400 | 23850 | 17650 | 20750 | 20696.93 | 0.00 | 0 | 0 | 22150 | 21450 | 20900 | 20200 | 19650 | 21175 | 19925 | 55 | 3100 | 500 | 13280 | 50 | 1 | 11090448 | 2296 | -32.96 | -48.48 | 12 | 0.02 | -628.00 | -427.00 | 22900 | 20230713 | -9.61 | 8950 | 20230118 | 131.28 | 22900 | -9.61 | 20230713 | 8950 | 131.28 | 20230118 | 22900 | -9.61 | 20230713 | 8950 | 131.28 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20230720 | 120934 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20500 | -250 | 5 | -1.20 | 33742600 | 1629 | 17.29 | 20400 | 21400 | 20400 | 23850 | 17650 | 20750 | 20713.69 | 0.00 | 0 | 0 | 22150 | 21450 | 20900 | 20200 | 19650 | 21175 | 19925 | 55 | 3100 | 500 | 13280 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20230720 | 110929 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21000 | 250 | 2 | 1.20 | 12815150 | 613 | 6.51 | 20400 | 21400 | 20400 | 23850 | 17650 | 20750 | 20905.63 | 0.00 | 0 | 0 | 22150 | 21450 | 20900 | 20200 | 19650 | 21175 | 19925 | 55 | 3100 | 500 | 13280 | 50 | 1 | 11090448 | 2329 | -33.44 | -49.18 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -8.30 | 8950 | 20230118 | 134.64 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20230720 | 100919 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20800 | 50 | 2 | 0.24 | 10038950 | 480 | 5.09 | 20400 | 21400 | 20400 | 23850 | 17650 | 20750 | 20914.48 | 0.00 | 0 | 0 | 22150 | 21450 | 20900 | 20200 | 19650 | 21175 | 19925 | 55 | 3100 | 500 | 13280 | 50 | 1 | 11090448 | 2307 | -33.12 | -48.71 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -9.17 | 8950 | 20230118 | 132.40 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20230720 | 090921 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20800 | 50 | 2 | 0.24 | 2529100 | 119 | 1.26 | 20400 | 21400 | 20400 | 23850 | 17650 | 20750 | 21252.94 | 0.00 | 0 | 0 | 22150 | 21450 | 20900 | 20200 | 19650 | 21175 | 19925 | 55 | 3100 | 500 | 13280 | 50 | 1 | 11090448 | 2307 | -33.12 | -48.71 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -9.17 | 8950 | 20230118 | 132.40 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20230719 | 160938 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20750 | 400 | 2 | 1.97 | 196774450 | 9423 | 134.73 | 21000 | 21600 | 20350 | 23400 | 17300 | 20350 | 20882.36 | 0.00 | 0 | 0 | 22650 | 21500 | 20750 | 19600 | 18850 | 21125 | 19225 | 55 | 3050 | 500 | 13020 | 50 | 1 | 11090448 | 2301 | -33.04 | -48.59 | 12 | 0.08 | -628.00 | -427.00 | 22900 | 20230713 | -9.39 | 8950 | 20230118 | 131.84 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230719 | 150938 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20750 | 400 | 2 | 1.97 | 185194450 | 8861 | 126.69 | 21000 | 21600 | 20350 | 23400 | 17300 | 20350 | 20899.95 | 0.00 | 0 | 0 | 22650 | 21500 | 20750 | 19600 | 18850 | 21125 | 19225 | 55 | 3050 | 500 | 13020 | 50 | 1 | 11090448 | 2301 | -33.04 | -48.59 | 12 | 0.08 | -628.00 | -427.00 | 22900 | 20230713 | -9.39 | 8950 | 20230118 | 131.84 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230719 | 140940 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21000 | 650 | 2 | 3.19 | 130826350 | 6246 | 89.31 | 21000 | 21600 | 20350 | 23400 | 17300 | 20350 | 20945.62 | 0.00 | 0 | 0 | 22650 | 21500 | 20750 | 19600 | 18850 | 21125 | 19225 | 55 | 3050 | 500 | 13020 | 50 | 1 | 11090448 | 2329 | -33.44 | -49.18 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -8.30 | 8950 | 20230118 | 134.64 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20230719 | 130927 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21050 | 700 | 2 | 3.44 | 113773700 | 5445 | 77.85 | 21000 | 21600 | 20350 | 23400 | 17300 | 20350 | 20895.08 | 0.00 | 0 | 0 | 22650 | 21500 | 20750 | 19600 | 18850 | 21125 | 19225 | 55 | 3050 | 500 | 13020 | 50 | 1 | 11090448 | 2335 | -33.52 | -49.30 | 12 | 0.05 | -628.00 | -427.00 | 22900 | 20230713 | -8.08 | 8950 | 20230118 | 135.20 | 22900 | -8.08 | 20230713 | 8950 | 135.20 | 20230118 | 22900 | -8.08 | 20230713 | 8950 | 135.20 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20230719 | 120943 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21500 | 1150 | 2 | 5.65 | 76621600 | 3695 | 52.83 | 21000 | 21600 | 20350 | 23400 | 17300 | 20350 | 20736.56 | 0.00 | 0 | 0 | 22650 | 21500 | 20750 | 19600 | 18850 | 21125 | 19225 | 55 | 3050 | 500 | 13020 | 50 | 1 | 11090448 | 2384 | -34.24 | -50.35 | 12 | 0.03 | -628.00 | -427.00 | 22900 | 20230713 | -6.11 | 8950 | 20230118 | 140.22 | 22900 | -6.11 | 20230713 | 8950 | 140.22 | 20230118 | 22900 | -6.11 | 20230713 | 8950 | 140.22 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20230719 | 110941 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20850 | 500 | 2 | 2.46 | 32377450 | 1575 | 22.52 | 21000 | 21600 | 20350 | 23400 | 17300 | 20350 | 20557.11 | 0.00 | 0 | 0 | 22650 | 21500 | 20750 | 19600 | 18850 | 21125 | 19225 | 55 | 3050 | 500 | 13020 | 50 | 1 | 11090448 | 2312 | -33.20 | -48.83 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -8.95 | 8950 | 20230118 | 132.96 | 22900 | -8.95 | 20230713 | 8950 | 132.96 | 20230118 | 22900 | -8.95 | 20230713 | 8950 | 132.96 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20230719 | 100932 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21000 | 650 | 2 | 3.19 | 10320750 | 493 | 7.05 | 21000 | 21600 | 20850 | 23400 | 17300 | 20350 | 20934.58 | 0.00 | 0 | 0 | 22650 | 21500 | 20750 | 19600 | 18850 | 21125 | 19225 | 55 | 3050 | 500 | 13020 | 50 | 1 | 11090448 | 2329 | -33.44 | -49.18 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -8.30 | 8950 | 20230118 | 134.64 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20230719 | 090932 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21000 | 650 | 2 | 3.19 | 1554600 | 74 | 1.06 | 21000 | 21600 | 21000 | 23400 | 17300 | 20350 | 21008.11 | 0.00 | 0 | 0 | 22650 | 21500 | 20750 | 19600 | 18850 | 21125 | 19225 | 55 | 3050 | 500 | 13020 | 50 | 1 | 11090448 | 2329 | -33.44 | -49.18 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -8.30 | 8950 | 20230118 | 134.64 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20230718 | 160931 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20350 | 100 | 2 | 0.49 | 144477800 | 6994 | 73.64 | 20900 | 21900 | 20000 | 23250 | 17250 | 20250 | 20657.39 | 0.00 | 0 | 0 | 22583 | 21416 | 20833 | 19666 | 19083 | 21125 | 19375 | 55 | 3000 | 500 | 12960 | 50 | 1 | 11090448 | 2257 | -32.40 | -47.66 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -11.14 | 8950 | 20230118 | 127.37 | 22900 | -11.14 | 20230713 | 8950 | 127.37 | 20230118 | 22900 | -11.14 | 20230713 | 8950 | 127.37 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20230718 | 150929 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20700 | 450 | 2 | 2.22 | 136960600 | 6634 | 69.85 | 20900 | 21900 | 20000 | 23250 | 17250 | 20250 | 20645.25 | 0.00 | 0 | 0 | 22583 | 21416 | 20833 | 19666 | 19083 | 21125 | 19375 | 55 | 3000 | 500 | 12960 | 50 | 1 | 11090448 | 2296 | -32.96 | -48.48 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -9.61 | 8950 | 20230118 | 131.28 | 22900 | -9.61 | 20230713 | 8950 | 131.28 | 20230118 | 22900 | -9.61 | 20230713 | 8950 | 131.28 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20230718 | 140926 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20000 | -250 | 5 | -1.23 | 124274150 | 6016 | 63.35 | 20900 | 21900 | 20000 | 23250 | 17250 | 20250 | 20657.27 | 0.00 | 0 | 0 | 22583 | 21416 | 20833 | 19666 | 19083 | 21125 | 19375 | 55 | 3000 | 500 | 12960 | 50 | 1 | 11090448 | 2218 | -31.85 | -46.84 | 12 | 0.05 | -628.00 | -427.00 | 22900 | 20230713 | -12.66 | 8950 | 20230118 | 123.46 | 22900 | -12.66 | 20230713 | 8950 | 123.46 | 20230118 | 22900 | -12.66 | 20230713 | 8950 | 123.46 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20230718 | 130926 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20950 | 700 | 2 | 3.46 | 91235550 | 4377 | 46.09 | 20900 | 21900 | 20000 | 23250 | 17250 | 20250 | 20844.31 | 0.00 | 0 | 0 | 22583 | 21416 | 20833 | 19666 | 19083 | 21125 | 19375 | 55 | 3000 | 500 | 12960 | 50 | 1 | 11090448 | 2323 | -33.36 | -49.06 | 12 | 0.04 | -628.00 | -427.00 | 22900 | 20230713 | -8.52 | 8950 | 20230118 | 134.08 | 22900 | -8.52 | 20230713 | 8950 | 134.08 | 20230118 | 22900 | -8.52 | 20230713 | 8950 | 134.08 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20230718 | 120935 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21000 | 750 | 2 | 3.70 | 75836750 | 3620 | 38.12 | 20900 | 21900 | 20300 | 23250 | 17250 | 20250 | 20949.38 | 0.00 | 0 | 0 | 22583 | 21416 | 20833 | 19666 | 19083 | 21125 | 19375 | 55 | 3000 | 500 | 12960 | 50 | 1 | 11090448 | 2329 | -33.44 | -49.18 | 12 | 0.03 | -628.00 | -427.00 | 22900 | 20230713 | -8.30 | 8950 | 20230118 | 134.64 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 22900 | -8.30 | 20230713 | 8950 | 134.64 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20230718 | 110934 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20500 | 250 | 2 | 1.23 | 69723950 | 3324 | 35.00 | 20900 | 21900 | 20300 | 23250 | 17250 | 20250 | 20975.92 | 0.00 | 0 | 0 | 22583 | 21416 | 20833 | 19666 | 19083 | 21125 | 19375 | 55 | 3000 | 500 | 12960 | 50 | 1 | 11090448 | 2274 | -32.64 | -48.01 | 12 | 0.03 | -628.00 | -427.00 | 22900 | 20230713 | -10.48 | 8950 | 20230118 | 129.05 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 22900 | -10.48 | 20230713 | 8950 | 129.05 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20230718 | 100927 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20350 | 100 | 2 | 0.49 | 28613850 | 1368 | 14.40 | 20900 | 21900 | 20350 | 23250 | 17250 | 20250 | 20916.56 | 0.00 | 0 | 0 | 22583 | 21416 | 20833 | 19666 | 19083 | 21125 | 19375 | 55 | 3000 | 500 | 12960 | 50 | 1 | 11090448 | 2257 | -32.40 | -47.66 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -11.14 | 8950 | 20230118 | 127.37 | 22900 | -11.14 | 20230713 | 8950 | 127.37 | 20230118 | 22900 | -11.14 | 20230713 | 8950 | 127.37 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20230718 | 090924 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21750 | 1500 | 2 | 7.41 | 10547450 | 504 | 5.31 | 20900 | 21750 | 20350 | 23250 | 17250 | 20250 | 20927.48 | 0.00 | 0 | 0 | 22583 | 21416 | 20833 | 19666 | 19083 | 21125 | 19375 | 55 | 3000 | 500 | 12960 | 50 | 1 | 11090448 | 2412 | -34.63 | -50.94 | 12 | 0.00 | -628.00 | -427.00 | 22900 | 20230713 | -5.02 | 8950 | 20230118 | 143.02 | 22900 | -5.02 | 20230713 | 8950 | 143.02 | 20230118 | 22900 | -5.02 | 20230713 | 8950 | 143.02 | 20230118 | 0.00 | N | 229500 | 500 | 55 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20230717 | 160926 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20250 | -1200 | 5 | -5.59 | 198621100 | 9497 | 61.43 | 21750 | 22000 | 20250 | 24650 | 18250 | 21450 | 20914.09 | 0.00 | 0 | 0 | 23483 | 22466 | 21883 | 20866 | 20283 | 22175 | 20575 | 52 | 3200 | 500 | 13720 | 50 | 1 | 10363014 | 2099 | -32.25 | -47.42 | 12 | 0.09 | -628.00 | -427.00 | 22900 | 20230713 | -11.57 | 8950 | 20230118 | 126.26 | 22900 | -11.57 | 20230713 | 8950 | 126.26 | 20230118 | 22900 | -11.57 | 20230713 | 8950 | 126.26 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20230717 | 150923 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20650 | -800 | 5 | -3.73 | 187802000 | 8963 | 57.97 | 21750 | 22000 | 20350 | 24650 | 18250 | 21450 | 20953.03 | 0.00 | 0 | 0 | 23483 | 22466 | 21883 | 20866 | 20283 | 22175 | 20575 | 52 | 3200 | 500 | 13720 | 50 | 1 | 10363014 | 2140 | -32.88 | -48.36 | 12 | 0.09 | -628.00 | -427.00 | 22900 | 20230713 | -9.83 | 8950 | 20230118 | 130.73 | 22900 | -9.83 | 20230713 | 8950 | 130.73 | 20230118 | 22900 | -9.83 | 20230713 | 8950 | 130.73 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20230717 | 140925 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20750 | -700 | 5 | -3.26 | 152846900 | 7263 | 46.98 | 21750 | 22000 | 20500 | 24650 | 18250 | 21450 | 21044.60 | 0.00 | 0 | 0 | 23483 | 22466 | 21883 | 20866 | 20283 | 22175 | 20575 | 52 | 3200 | 500 | 13720 | 50 | 1 | 10363014 | 2150 | -33.04 | -48.59 | 12 | 0.07 | -628.00 | -427.00 | 22900 | 20230713 | -9.39 | 8950 | 20230118 | 131.84 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20230717 | 130916 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20800 | -650 | 5 | -3.03 | 134745950 | 6389 | 41.32 | 21750 | 22000 | 20500 | 24650 | 18250 | 21450 | 21090.30 | 0.00 | 0 | 0 | 23483 | 22466 | 21883 | 20866 | 20283 | 22175 | 20575 | 52 | 3200 | 500 | 13720 | 50 | 1 | 10363014 | 2156 | -33.12 | -48.71 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -9.17 | 8950 | 20230118 | 132.40 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 22900 | -9.17 | 20230713 | 8950 | 132.40 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20230717 | 120927 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20750 | -700 | 5 | -3.26 | 133289950 | 6319 | 40.87 | 21750 | 22000 | 20500 | 24650 | 18250 | 21450 | 21093.52 | 0.00 | 0 | 0 | 23483 | 22466 | 21883 | 20866 | 20283 | 22175 | 20575 | 52 | 3200 | 500 | 13720 | 50 | 1 | 10363014 | 2150 | -33.04 | -48.59 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -9.39 | 8950 | 20230118 | 131.84 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20230717 | 110917 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20750 | -700 | 5 | -3.26 | 126441100 | 5989 | 38.74 | 21750 | 22000 | 20500 | 24650 | 18250 | 21450 | 21112.22 | 0.00 | 0 | 0 | 23483 | 22466 | 21883 | 20866 | 20283 | 22175 | 20575 | 52 | 3200 | 500 | 13720 | 50 | 1 | 10363014 | 2150 | -33.04 | -48.59 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -9.39 | 8950 | 20230118 | 131.84 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 22900 | -9.39 | 20230713 | 8950 | 131.84 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20230717 | 100918 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21600 | 150 | 2 | 0.70 | 45044450 | 2099 | 13.58 | 21750 | 22000 | 21000 | 24650 | 18250 | 21450 | 21459.96 | 0.00 | 0 | 0 | 23483 | 22466 | 21883 | 20866 | 20283 | 22175 | 20575 | 52 | 3200 | 500 | 13720 | 50 | 1 | 10363014 | 2238 | -34.39 | -50.59 | 12 | 0.02 | -628.00 | -427.00 | 22900 | 20230713 | -5.68 | 8950 | 20230118 | 141.34 | 22900 | -5.68 | 20230713 | 8950 | 141.34 | 20230118 | 22900 | -5.68 | 20230713 | 8950 | 141.34 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20230717 | 090918 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 22000 | 550 | 2 | 2.56 | 30805500 | 1437 | 9.29 | 21750 | 22000 | 21000 | 24650 | 18250 | 21450 | 21437.37 | 0.00 | 0 | 0 | 23483 | 22466 | 21883 | 20866 | 20283 | 22175 | 20575 | 52 | 3200 | 500 | 13720 | 50 | 1 | 10363014 | 2280 | -35.03 | -51.52 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | -3.93 | 8950 | 20230118 | 145.81 | 22900 | -3.93 | 20230713 | 8950 | 145.81 | 20230118 | 22900 | -3.93 | 20230713 | 8950 | 145.81 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | |||
| 90 | 20230714 | 160918 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 21450 | -850 | 5 | -3.81 | 335555650 | 15461 | 98.57 | 22500 | 22900 | 21300 | 25600 | 19000 | 22300 | 21703.36 | 0.00 | 0 | 0 | 24100 | 23200 | 22000 | 21100 | 19900 | 23650 | 21550 | 52 | 3300 | 500 | 14270 | 50 | 1 | 10363014 | 2223 | -34.16 | -50.23 | 12 | 0.15 | -628.00 | -427.00 | 22900 | 20230713 | -6.33 | 8950 | 20230118 | 139.66 | 22900 | 0.00 | 20230713 | 8950 | 139.66 | 20230118 | 22900 | -6.33 | 20230713 | 8950 | 139.66 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||
| 91 | 20230714 | 150921 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 21400 | -900 | 5 | -4.04 | 320824550 | 14773 | 94.19 | 22500 | 22900 | 21400 | 25600 | 19000 | 22300 | 21716.95 | 0.00 | 0 | 0 | 24100 | 23200 | 22000 | 21100 | 19900 | 23650 | 21550 | 52 | 3300 | 500 | 14270 | 50 | 1 | 10363014 | 2218 | -34.08 | -50.12 | 12 | 0.14 | -628.00 | -427.00 | 22900 | 20230713 | -6.55 | 8950 | 20230118 | 139.11 | 22900 | 0.00 | 20230713 | 8950 | 139.11 | 20230118 | 22900 | -6.55 | 20230713 | 8950 | 139.11 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||
| 92 | 20230714 | 140926 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 21600 | -700 | 5 | -3.14 | 278174400 | 12788 | 81.53 | 22500 | 22900 | 21500 | 25600 | 19000 | 22300 | 21752.77 | 0.00 | 0 | 0 | 24100 | 23200 | 22000 | 21100 | 19900 | 23650 | 21550 | 52 | 3300 | 500 | 14270 | 50 | 1 | 10363014 | 2238 | -34.39 | -50.59 | 12 | 0.12 | -628.00 | -427.00 | 22900 | 20230713 | -5.68 | 8950 | 20230118 | 141.34 | 22900 | 0.00 | 20230713 | 8950 | 141.34 | 20230118 | 22900 | -5.68 | 20230713 | 8950 | 141.34 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||
| 93 | 20230714 | 130913 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 21550 | -750 | 5 | -3.36 | 264276300 | 12144 | 77.42 | 22500 | 22900 | 21500 | 25600 | 19000 | 22300 | 21761.88 | 0.00 | 0 | 0 | 24100 | 23200 | 22000 | 21100 | 19900 | 23650 | 21550 | 52 | 3300 | 500 | 14270 | 50 | 1 | 10363014 | 2233 | -34.32 | -50.47 | 12 | 0.12 | -628.00 | -427.00 | 22900 | 20230713 | -5.90 | 8950 | 20230118 | 140.78 | 22900 | 0.00 | 20230713 | 8950 | 140.78 | 20230118 | 22900 | -5.90 | 20230713 | 8950 | 140.78 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||
| 94 | 20230714 | 120912 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 21550 | -750 | 5 | -3.36 | 247377350 | 11359 | 72.42 | 22500 | 22900 | 21500 | 25600 | 19000 | 22300 | 21778.09 | 0.00 | 0 | 0 | 24100 | 23200 | 22000 | 21100 | 19900 | 23650 | 21550 | 52 | 3300 | 500 | 14270 | 50 | 1 | 10363014 | 2233 | -34.32 | -50.47 | 12 | 0.11 | -628.00 | -427.00 | 22900 | 20230713 | -5.90 | 8950 | 20230118 | 140.78 | 22900 | 0.00 | 20230713 | 8950 | 140.78 | 20230118 | 22900 | -5.90 | 20230713 | 8950 | 140.78 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||
| 95 | 20230714 | 110924 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 22000 | -300 | 5 | -1.35 | 194661950 | 8914 | 56.83 | 22500 | 22900 | 21500 | 25600 | 19000 | 22300 | 21837.78 | 0.00 | 0 | 0 | 24100 | 23200 | 22000 | 21100 | 19900 | 23650 | 21550 | 52 | 3300 | 500 | 14270 | 50 | 1 | 10363014 | 2280 | -35.03 | -51.52 | 12 | 0.09 | -628.00 | -427.00 | 22900 | 20230713 | -3.93 | 8950 | 20230118 | 145.81 | 22900 | 0.00 | 20230713 | 8950 | 145.81 | 20230118 | 22900 | -3.93 | 20230713 | 8950 | 145.81 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||
| 96 | 20230714 | 100925 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 21950 | -350 | 5 | -1.57 | 175850550 | 8049 | 51.32 | 22500 | 22900 | 21500 | 25600 | 19000 | 22300 | 21847.50 | 0.00 | 0 | 0 | 24100 | 23200 | 22000 | 21100 | 19900 | 23650 | 21550 | 52 | 3300 | 500 | 14270 | 50 | 1 | 10363014 | 2275 | -34.95 | -51.41 | 12 | 0.08 | -628.00 | -427.00 | 22900 | 20230713 | -4.15 | 8950 | 20230118 | 145.25 | 22900 | 0.00 | 20230713 | 8950 | 145.25 | 20230118 | 22900 | -4.15 | 20230713 | 8950 | 145.25 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||
| 97 | 20230714 | 090920 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 22900 | 600 | 2 | 2.69 | 26561950 | 1187 | 7.57 | 22500 | 22900 | 22300 | 25600 | 19000 | 22300 | 22377.38 | 0.00 | 0 | 0 | 24100 | 23200 | 22000 | 21100 | 19900 | 23650 | 21550 | 52 | 3300 | 500 | 14270 | 50 | 1 | 10363014 | 2373 | -36.46 | -53.63 | 12 | 0.01 | -628.00 | -427.00 | 22900 | 20230713 | 0.00 | 8950 | 20230118 | 155.87 | 22900 | 0.00 | 20230713 | 8950 | 155.87 | 20230118 | 22900 | 0.00 | 20230713 | 8950 | 155.87 | 20230118 | 0.00 | N | 229500 | 500 | 51 억 | 0 | N | N | 0 | N | 00 | N | ||
| 98 | 20230713 | 160916 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 22300 | 1300 | 2 | 6.19 | 349682150 | 15685 | 119.50 | 20850 | 22900 | 20800 | 24150 | 17850 | 21000 | 22294.05 | 0.00 | 0 | 0 | 22406 | 21702 | 20796 | 20092 | 19186 | 22055 | 20445 | 49 | 3150 | 500 | 13440 | 50 | 1 | 9815712 | 2189 | -35.51 | -52.22 | 12 | 0.16 | -628.00 | -427.00 | 22900 | 20230713 | -2.62 | 8950 | 20230118 | 149.16 | 22900 | -2.62 | 20230713 | 8950 | 149.16 | 20230118 | 22900 | -2.62 | 20230713 | 8950 | 149.16 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 99 | 20230713 | 150911 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 22300 | 1300 | 2 | 6.19 | 336095750 | 15074 | 114.84 | 20850 | 22900 | 20800 | 24150 | 17850 | 21000 | 22296.39 | 0.00 | 0 | 0 | 22406 | 21702 | 20796 | 20092 | 19186 | 22055 | 20445 | 49 | 3150 | 500 | 13440 | 50 | 1 | 9815712 | 2189 | -35.51 | -52.22 | 12 | 0.15 | -628.00 | -427.00 | 22900 | 20230713 | -2.62 | 8950 | 20230118 | 149.16 | 22900 | -2.62 | 20230713 | 8950 | 149.16 | 20230118 | 22900 | -2.62 | 20230713 | 8950 | 149.16 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 100 | 20230713 | 140909 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 22150 | 1150 | 2 | 5.48 | 297796200 | 13345 | 101.67 | 20850 | 22900 | 20800 | 24150 | 17850 | 21000 | 22315.19 | 0.00 | 0 | 0 | 22406 | 21702 | 20796 | 20092 | 19186 | 22055 | 20445 | 49 | 3150 | 500 | 13440 | 50 | 1 | 9815712 | 2174 | -35.27 | -51.87 | 12 | 0.14 | -628.00 | -427.00 | 22900 | 20230713 | -3.28 | 8950 | 20230118 | 147.49 | 22900 | -3.28 | 20230713 | 8950 | 147.49 | 20230118 | 22900 | -3.28 | 20230713 | 8950 | 147.49 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 101 | 20230713 | 130914 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 22500 | 1500 | 2 | 7.14 | 221869750 | 9949 | 75.80 | 20850 | 22900 | 20800 | 24150 | 17850 | 21000 | 22300.71 | 0.00 | 0 | 0 | 22406 | 21702 | 20796 | 20092 | 19186 | 22055 | 20445 | 49 | 3150 | 500 | 13440 | 50 | 1 | 9815712 | 2209 | -35.83 | -52.69 | 12 | 0.10 | -628.00 | -427.00 | 22900 | 20230713 | -1.75 | 8950 | 20230118 | 151.40 | 22900 | -1.75 | 20230713 | 8950 | 151.40 | 20230118 | 22900 | -1.75 | 20230713 | 8950 | 151.40 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 102 | 20230713 | 120910 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 22600 | 1600 | 2 | 7.62 | 164879900 | 7405 | 56.41 | 20850 | 22900 | 20800 | 24150 | 17850 | 21000 | 22266.02 | 0.00 | 0 | 0 | 22406 | 21702 | 20796 | 20092 | 19186 | 22055 | 20445 | 49 | 3150 | 500 | 13440 | 50 | 1 | 9815712 | 2218 | -35.99 | -52.93 | 12 | 0.08 | -628.00 | -427.00 | 22900 | 20230713 | -1.31 | 8950 | 20230118 | 152.51 | 22900 | -1.31 | 20230713 | 8950 | 152.51 | 20230118 | 22900 | -1.31 | 20230713 | 8950 | 152.51 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 103 | 20230713 | 110913 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 22500 | 1500 | 2 | 7.14 | 129141150 | 5818 | 44.32 | 20850 | 22900 | 20800 | 24150 | 17850 | 21000 | 22196.83 | 0.00 | 0 | 0 | 22406 | 21702 | 20796 | 20092 | 19186 | 22055 | 20445 | 49 | 3150 | 500 | 13440 | 50 | 1 | 9815712 | 2209 | -35.83 | -52.69 | 12 | 0.06 | -628.00 | -427.00 | 22900 | 20230713 | -1.75 | 8950 | 20230118 | 151.40 | 22900 | -1.75 | 20230713 | 8950 | 151.40 | 20230118 | 22900 | -1.75 | 20230713 | 8950 | 151.40 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 104 | 20230713 | 100907 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 22500 | 1500 | 2 | 7.14 | 96804000 | 4375 | 33.33 | 20850 | 22900 | 20800 | 24150 | 17850 | 21000 | 22126.63 | 0.00 | 0 | 0 | 22406 | 21702 | 20796 | 20092 | 19186 | 22055 | 20445 | 49 | 3150 | 500 | 13440 | 50 | 1 | 9815712 | 2209 | -35.83 | -52.69 | 12 | 0.04 | -628.00 | -427.00 | 22900 | 20230713 | -1.75 | 8950 | 20230118 | 151.40 | 22900 | -1.75 | 20230713 | 8950 | 151.40 | 20230118 | 22900 | -1.75 | 20230713 | 8950 | 151.40 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 105 | 20230713 | 090908 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21600 | 600 | 2 | 2.86 | 12613250 | 605 | 4.61 | 20850 | 21600 | 20800 | 24150 | 17850 | 21000 | 20848.35 | 0.00 | 0 | 0 | 22406 | 21702 | 20796 | 20092 | 19186 | 22055 | 20445 | 49 | 3150 | 500 | 13440 | 50 | 1 | 9815712 | 2120 | -34.39 | -50.59 | 12 | 0.01 | -628.00 | -427.00 | 22000 | 20230703 | -1.82 | 8950 | 20230118 | 141.34 | 22000 | -1.82 | 20230703 | 8950 | 141.34 | 20230118 | 22000 | -1.82 | 20230703 | 8950 | 141.34 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 106 | 20230712 | 160905 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21000 | 1350 | 2 | 6.87 | 273362280 | 13126 | 117.15 | 19970 | 21500 | 19890 | 22550 | 16710 | 19650 | 20826.02 | 0.00 | 0 | 0 | 20090 | 19870 | 19430 | 19210 | 18770 | 19980 | 19320 | 49 | 2920 | 500 | 12570 | 50 | 1 | 9815712 | 2061 | -33.44 | -49.18 | 12 | 0.13 | -628.00 | -427.00 | 22000 | 20230703 | -4.55 | 8950 | 20230118 | 134.64 | 22000 | -4.55 | 20230703 | 8950 | 134.64 | 20230118 | 22000 | -4.55 | 20230703 | 8950 | 134.64 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 107 | 20230712 | 150900 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20750 | 1100 | 2 | 5.60 | 257337230 | 12362 | 110.34 | 19970 | 21500 | 19890 | 22550 | 16710 | 19650 | 20816.80 | 0.00 | 0 | 0 | 20090 | 19870 | 19430 | 19210 | 18770 | 19980 | 19320 | 49 | 2920 | 500 | 12570 | 50 | 1 | 9815712 | 2037 | -33.04 | -48.59 | 12 | 0.13 | -628.00 | -427.00 | 22000 | 20230703 | -5.68 | 8950 | 20230118 | 131.84 | 22000 | -5.68 | 20230703 | 8950 | 131.84 | 20230118 | 22000 | -5.68 | 20230703 | 8950 | 131.84 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 108 | 20230712 | 140857 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20800 | 1150 | 2 | 5.85 | 219224030 | 10534 | 94.02 | 19970 | 21500 | 19890 | 22550 | 16710 | 19650 | 20811.09 | 0.00 | 0 | 0 | 20090 | 19870 | 19430 | 19210 | 18770 | 19980 | 19320 | 49 | 2920 | 500 | 12570 | 50 | 1 | 9815712 | 2042 | -33.12 | -48.71 | 12 | 0.11 | -628.00 | -427.00 | 22000 | 20230703 | -5.45 | 8950 | 20230118 | 132.40 | 22000 | -5.45 | 20230703 | 8950 | 132.40 | 20230118 | 22000 | -5.45 | 20230703 | 8950 | 132.40 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 109 | 20230712 | 130858 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21450 | 1800 | 2 | 9.16 | 194271780 | 9341 | 83.37 | 19970 | 21500 | 19890 | 22550 | 16710 | 19650 | 20797.75 | 0.00 | 0 | 0 | 20090 | 19870 | 19430 | 19210 | 18770 | 19980 | 19320 | 49 | 2920 | 500 | 12570 | 50 | 1 | 9815712 | 2105 | -34.16 | -50.23 | 12 | 0.10 | -628.00 | -427.00 | 22000 | 20230703 | -2.50 | 8950 | 20230118 | 139.66 | 22000 | -2.50 | 20230703 | 8950 | 139.66 | 20230118 | 22000 | -2.50 | 20230703 | 8950 | 139.66 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 110 | 20230712 | 120903 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 21000 | 1350 | 2 | 6.87 | 136534780 | 6620 | 59.09 | 19970 | 21000 | 19890 | 22550 | 16710 | 19650 | 20624.59 | 0.00 | 0 | 0 | 20090 | 19870 | 19430 | 19210 | 18770 | 19980 | 19320 | 49 | 2920 | 500 | 12570 | 50 | 1 | 9815712 | 2061 | -33.44 | -49.18 | 12 | 0.07 | -628.00 | -427.00 | 22000 | 20230703 | -4.55 | 8950 | 20230118 | 134.64 | 22000 | -4.55 | 20230703 | 8950 | 134.64 | 20230118 | 22000 | -4.55 | 20230703 | 8950 | 134.64 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 111 | 20230712 | 110903 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20650 | 1000 | 2 | 5.09 | 82484380 | 4029 | 35.96 | 19970 | 20900 | 19890 | 22550 | 16710 | 19650 | 20472.67 | 0.00 | 0 | 0 | 20090 | 19870 | 19430 | 19210 | 18770 | 19980 | 19320 | 49 | 2920 | 500 | 12570 | 50 | 1 | 9815712 | 2027 | -32.88 | -48.36 | 12 | 0.04 | -628.00 | -427.00 | 22000 | 20230703 | -6.14 | 8950 | 20230118 | 130.73 | 22000 | -6.14 | 20230703 | 8950 | 130.73 | 20230118 | 22000 | -6.14 | 20230703 | 8950 | 130.73 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 112 | 20230712 | 100902 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20700 | 1050 | 2 | 5.34 | 60776230 | 2978 | 26.58 | 19970 | 20900 | 19890 | 22550 | 16710 | 19650 | 20408.40 | 0.00 | 0 | 0 | 20090 | 19870 | 19430 | 19210 | 18770 | 19980 | 19320 | 49 | 2920 | 500 | 12570 | 50 | 1 | 9815712 | 2032 | -32.96 | -48.48 | 12 | 0.03 | -628.00 | -427.00 | 22000 | 20230703 | -5.91 | 8950 | 20230118 | 131.28 | 22000 | -5.91 | 20230703 | 8950 | 131.28 | 20230118 | 22000 | -5.91 | 20230703 | 8950 | 131.28 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 113 | 20230712 | 090904 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20000 | 350 | 2 | 1.78 | 14464480 | 724 | 6.46 | 19970 | 20000 | 19890 | 22550 | 16710 | 19650 | 19978.56 | 0.00 | 0 | 0 | 20090 | 19870 | 19430 | 19210 | 18770 | 19980 | 19320 | 49 | 2920 | 500 | 12570 | 50 | 1 | 9815712 | 1963 | -31.85 | -46.84 | 12 | 0.01 | -628.00 | -427.00 | 22000 | 20230703 | -9.09 | 8950 | 20230118 | 123.46 | 22000 | -9.09 | 20230703 | 8950 | 123.46 | 20230118 | 22000 | -9.09 | 20230703 | 8950 | 123.46 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 114 | 20230711 | 160851 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19650 | 670 | 2 | 3.53 | 217331020 | 11204 | 123.01 | 19470 | 19650 | 18990 | 21800 | 16140 | 18980 | 19397.63 | 0.00 | 0 | 0 | 19833 | 19406 | 18953 | 18526 | 18073 | 19180 | 18300 | 49 | 2830 | 500 | 12140 | 10 | 1 | 9815712 | 1929 | -31.29 | -46.02 | 12 | 0.11 | -628.00 | -427.00 | 22000 | 20230703 | -10.68 | 8950 | 20230118 | 119.55 | 22000 | -10.68 | 20230703 | 8950 | 119.55 | 20230118 | 22000 | -10.68 | 20230703 | 8950 | 119.55 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 115 | 20230711 | 150848 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19500 | 520 | 2 | 2.74 | 197627170 | 10200 | 111.99 | 19470 | 19500 | 18990 | 21800 | 16140 | 18980 | 19375.21 | 0.00 | 0 | 0 | 19833 | 19406 | 18953 | 18526 | 18073 | 19180 | 18300 | 49 | 2830 | 500 | 12140 | 10 | 1 | 9815712 | 1914 | -31.05 | -45.67 | 12 | 0.10 | -628.00 | -427.00 | 22000 | 20230703 | -11.36 | 8950 | 20230118 | 117.88 | 22000 | -11.36 | 20230703 | 8950 | 117.88 | 20230118 | 22000 | -11.36 | 20230703 | 8950 | 117.88 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 116 | 20230711 | 140842 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19330 | 350 | 2 | 1.84 | 180425500 | 9316 | 102.28 | 19470 | 19500 | 18990 | 21800 | 16140 | 18980 | 19367.27 | 0.00 | 0 | 0 | 19833 | 19406 | 18953 | 18526 | 18073 | 19180 | 18300 | 49 | 2830 | 500 | 12140 | 10 | 1 | 9815712 | 1897 | -30.78 | -45.27 | 12 | 0.09 | -628.00 | -427.00 | 22000 | 20230703 | -12.14 | 8950 | 20230118 | 115.98 | 22000 | -12.14 | 20230703 | 8950 | 115.98 | 20230118 | 22000 | -12.14 | 20230703 | 8950 | 115.98 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 117 | 20230711 | 130833 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19330 | 350 | 2 | 1.84 | 180425500 | 9316 | 102.28 | 19470 | 19500 | 18990 | 21800 | 16140 | 18980 | 19367.27 | 0.00 | 0 | 0 | 19833 | 19406 | 18953 | 18526 | 18073 | 19180 | 18300 | 49 | 2830 | 500 | 12140 | 10 | 1 | 9815712 | 1897 | -30.78 | -45.27 | 12 | 0.09 | -628.00 | -427.00 | 22000 | 20230703 | -12.14 | 8950 | 20230118 | 115.98 | 22000 | -12.14 | 20230703 | 8950 | 115.98 | 20230118 | 22000 | -12.14 | 20230703 | 8950 | 115.98 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 118 | 20230711 | 120853 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19330 | 350 | 2 | 1.84 | 180309530 | 9310 | 102.22 | 19470 | 19500 | 18990 | 21800 | 16140 | 18980 | 19367.30 | 0.00 | 0 | 0 | 19833 | 19406 | 18953 | 18526 | 18073 | 19180 | 18300 | 49 | 2830 | 500 | 12140 | 10 | 1 | 9815712 | 1897 | -30.78 | -45.27 | 12 | 0.09 | -628.00 | -427.00 | 22000 | 20230703 | -12.14 | 8950 | 20230118 | 115.98 | 22000 | -12.14 | 20230703 | 8950 | 115.98 | 20230118 | 22000 | -12.14 | 20230703 | 8950 | 115.98 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 119 | 20230711 | 110858 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19480 | 500 | 2 | 2.63 | 116655780 | 5999 | 65.87 | 19470 | 19500 | 18990 | 21800 | 16140 | 18980 | 19445.87 | 0.00 | 0 | 0 | 19833 | 19406 | 18953 | 18526 | 18073 | 19180 | 18300 | 49 | 2830 | 500 | 12140 | 10 | 1 | 9815712 | 1912 | -31.02 | -45.62 | 12 | 0.06 | -628.00 | -427.00 | 22000 | 20230703 | -11.45 | 8950 | 20230118 | 117.65 | 22000 | -11.45 | 20230703 | 8950 | 117.65 | 20230118 | 22000 | -11.45 | 20230703 | 8950 | 117.65 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 120 | 20230711 | 100856 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19500 | 520 | 2 | 2.74 | 91325210 | 4698 | 51.58 | 19470 | 19500 | 18990 | 21800 | 16140 | 18980 | 19439.17 | 0.00 | 0 | 0 | 19833 | 19406 | 18953 | 18526 | 18073 | 19180 | 18300 | 49 | 2830 | 500 | 12140 | 10 | 1 | 9815712 | 1914 | -31.05 | -45.67 | 12 | 0.05 | -628.00 | -427.00 | 22000 | 20230703 | -11.36 | 8950 | 20230118 | 117.88 | 22000 | -11.36 | 20230703 | 8950 | 117.88 | 20230118 | 22000 | -11.36 | 20230703 | 8950 | 117.88 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 121 | 20230711 | 090853 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19470 | 490 | 2 | 2.58 | 19470 | 1 | 0.01 | 19470 | 19470 | 19470 | 21800 | 16140 | 18980 | 19470.00 | 0.00 | 0 | 0 | 19833 | 19406 | 18953 | 18526 | 18073 | 19180 | 18300 | 49 | 2830 | 500 | 12140 | 10 | 1 | 9815712 | 1911 | -31.00 | -45.60 | 12 | 0.00 | -628.00 | -427.00 | 22000 | 20230703 | -11.50 | 8950 | 20230118 | 117.54 | 22000 | -11.50 | 20230703 | 8950 | 117.54 | 20230118 | 22000 | -11.50 | 20230703 | 8950 | 117.54 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 122 | 20230710 | 160845 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 18980 | -20 | 5 | -0.11 | 173040610 | 9108 | 90.19 | 19380 | 19380 | 18500 | 21850 | 16150 | 19000 | 19006.15 | 0.00 | 0 | 0 | 20266 | 19632 | 18866 | 18232 | 17466 | 19250 | 17850 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1863 | -30.22 | -44.45 | 12 | 0.09 | -628.00 | -427.00 | 22000 | 20230703 | -13.73 | 8950 | 20230118 | 112.07 | 22000 | -13.73 | 20230703 | 8950 | 112.07 | 20230118 | 22000 | -13.73 | 20230703 | 8950 | 112.07 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 123 | 20230710 | 150847 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19000 | 0 | 3 | 0.00 | 120692870 | 6350 | 62.88 | 19380 | 19380 | 18500 | 21850 | 16150 | 19000 | 19006.75 | 0.00 | 0 | 0 | 20266 | 19632 | 18866 | 18232 | 17466 | 19250 | 17850 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1865 | -30.25 | -44.50 | 12 | 0.06 | -628.00 | -427.00 | 22000 | 20230703 | -13.64 | 8950 | 20230118 | 112.29 | 22000 | -13.64 | 20230703 | 8950 | 112.29 | 20230118 | 22000 | -13.64 | 20230703 | 8950 | 112.29 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 124 | 20230710 | 140839 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19080 | 80 | 2 | 0.42 | 89384180 | 4705 | 46.59 | 19380 | 19380 | 18500 | 21850 | 16150 | 19000 | 18997.70 | 0.00 | 0 | 0 | 20266 | 19632 | 18866 | 18232 | 17466 | 19250 | 17850 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1873 | -30.38 | -44.68 | 12 | 0.05 | -628.00 | -427.00 | 22000 | 20230703 | -13.27 | 8950 | 20230118 | 113.18 | 22000 | -13.27 | 20230703 | 8950 | 113.18 | 20230118 | 22000 | -13.27 | 20230703 | 8950 | 113.18 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 125 | 20230710 | 130828 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19000 | 0 | 3 | 0.00 | 74914170 | 3943 | 39.04 | 19380 | 19380 | 18500 | 21850 | 16150 | 19000 | 18999.28 | 0.00 | 0 | 0 | 20266 | 19632 | 18866 | 18232 | 17466 | 19250 | 17850 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1865 | -30.25 | -44.50 | 12 | 0.04 | -628.00 | -427.00 | 22000 | 20230703 | -13.64 | 8950 | 20230118 | 112.29 | 22000 | -13.64 | 20230703 | 8950 | 112.29 | 20230118 | 22000 | -13.64 | 20230703 | 8950 | 112.29 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 126 | 20230710 | 120851 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19210 | 210 | 2 | 1.11 | 52180640 | 2751 | 27.24 | 19380 | 19380 | 18500 | 21850 | 16150 | 19000 | 18967.88 | 0.00 | 0 | 0 | 20266 | 19632 | 18866 | 18232 | 17466 | 19250 | 17850 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1886 | -30.59 | -44.99 | 12 | 0.03 | -628.00 | -427.00 | 22000 | 20230703 | -12.68 | 8950 | 20230118 | 114.64 | 22000 | -12.68 | 20230703 | 8950 | 114.64 | 20230118 | 22000 | -12.68 | 20230703 | 8950 | 114.64 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 127 | 20230710 | 110848 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19220 | 220 | 2 | 1.16 | 41859890 | 2213 | 21.91 | 19380 | 19380 | 18500 | 21850 | 16150 | 19000 | 18915.45 | 0.00 | 0 | 0 | 20266 | 19632 | 18866 | 18232 | 17466 | 19250 | 17850 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1887 | -30.61 | -45.01 | 12 | 0.02 | -628.00 | -427.00 | 22000 | 20230703 | -12.64 | 8950 | 20230118 | 114.75 | 22000 | -12.64 | 20230703 | 8950 | 114.75 | 20230118 | 22000 | -12.64 | 20230703 | 8950 | 114.75 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 128 | 20230710 | 100850 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19220 | 220 | 2 | 1.16 | 41859890 | 2213 | 21.91 | 19380 | 19380 | 18500 | 21850 | 16150 | 19000 | 18915.45 | 0.00 | 0 | 0 | 20266 | 19632 | 18866 | 18232 | 17466 | 19250 | 17850 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1887 | -30.61 | -45.01 | 12 | 0.02 | -628.00 | -427.00 | 22000 | 20230703 | -12.64 | 8950 | 20230118 | 114.75 | 22000 | -12.64 | 20230703 | 8950 | 114.75 | 20230118 | 22000 | -12.64 | 20230703 | 8950 | 114.75 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 129 | 20230710 | 090841 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19000 | 0 | 3 | 0.00 | 17634560 | 928 | 9.19 | 19380 | 19380 | 19000 | 21850 | 16150 | 19000 | 19002.76 | 0.00 | 0 | 0 | 20266 | 19632 | 18866 | 18232 | 17466 | 19250 | 17850 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1865 | -30.25 | -44.50 | 12 | 0.01 | -628.00 | -427.00 | 22000 | 20230703 | -13.64 | 8950 | 20230118 | 112.29 | 22000 | -13.64 | 20230703 | 8950 | 112.29 | 20230118 | 22000 | -13.64 | 20230703 | 8950 | 112.29 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 130 | 20230707 | 160839 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19000 | 0 | 3 | 0.00 | 186818640 | 10099 | 203.04 | 19500 | 19500 | 18100 | 21850 | 16150 | 19000 | 18498.73 | 0.00 | 0 | 0 | 20326 | 19662 | 19326 | 18662 | 18326 | 19495 | 18495 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1865 | -30.25 | -44.50 | 12 | 0.10 | -628.00 | -427.00 | 22000 | 20230703 | -13.64 | 8950 | 20230118 | 112.29 | 22000 | -13.64 | 20230703 | 8950 | 112.29 | 20230118 | 22000 | -13.64 | 20230703 | 8950 | 112.29 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 131 | 20230707 | 150838 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 18450 | -550 | 5 | -2.89 | 154623360 | 8385 | 168.58 | 19500 | 19500 | 18100 | 21850 | 16150 | 19000 | 18440.47 | 0.00 | 0 | 0 | 20326 | 19662 | 19326 | 18662 | 18326 | 19495 | 18495 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1811 | -29.38 | -43.21 | 12 | 0.09 | -628.00 | -427.00 | 22000 | 20230703 | -16.14 | 8950 | 20230118 | 106.15 | 22000 | -16.14 | 20230703 | 8950 | 106.15 | 20230118 | 22000 | -16.14 | 20230703 | 8950 | 106.15 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 132 | 20230707 | 140855 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 18530 | -470 | 5 | -2.47 | 150055290 | 8137 | 163.59 | 19500 | 19500 | 18100 | 21850 | 16150 | 19000 | 18441.11 | 0.00 | 0 | 0 | 20326 | 19662 | 19326 | 18662 | 18326 | 19495 | 18495 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1819 | -29.51 | -43.40 | 12 | 0.08 | -628.00 | -427.00 | 22000 | 20230703 | -15.77 | 8950 | 20230118 | 107.04 | 22000 | -15.77 | 20230703 | 8950 | 107.04 | 20230118 | 22000 | -15.77 | 20230703 | 8950 | 107.04 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 133 | 20230707 | 130843 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 18850 | -150 | 5 | -0.79 | 144131750 | 7815 | 157.12 | 19500 | 19500 | 18100 | 21850 | 16150 | 19000 | 18442.96 | 0.00 | 0 | 0 | 20326 | 19662 | 19326 | 18662 | 18326 | 19495 | 18495 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1850 | -30.02 | -44.15 | 12 | 0.08 | -628.00 | -427.00 | 22000 | 20230703 | -14.32 | 8950 | 20230118 | 110.61 | 22000 | -14.32 | 20230703 | 8950 | 110.61 | 20230118 | 22000 | -14.32 | 20230703 | 8950 | 110.61 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 134 | 20230707 | 120847 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 18850 | -150 | 5 | -0.79 | 144131750 | 7815 | 157.12 | 19500 | 19500 | 18100 | 21850 | 16150 | 19000 | 18442.96 | 0.00 | 0 | 0 | 20326 | 19662 | 19326 | 18662 | 18326 | 19495 | 18495 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1850 | -30.02 | -44.15 | 12 | 0.08 | -628.00 | -427.00 | 22000 | 20230703 | -14.32 | 8950 | 20230118 | 110.61 | 22000 | -14.32 | 20230703 | 8950 | 110.61 | 20230118 | 22000 | -14.32 | 20230703 | 8950 | 110.61 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 135 | 20230707 | 110850 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 18300 | -700 | 5 | -3.68 | 135912790 | 7376 | 148.29 | 19500 | 19500 | 18100 | 21850 | 16150 | 19000 | 18426.35 | 0.00 | 0 | 0 | 20326 | 19662 | 19326 | 18662 | 18326 | 19495 | 18495 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1796 | -29.14 | -42.86 | 12 | 0.08 | -628.00 | -427.00 | 22000 | 20230703 | -16.82 | 8950 | 20230118 | 104.47 | 22000 | -16.82 | 20230703 | 8950 | 104.47 | 20230118 | 22000 | -16.82 | 20230703 | 8950 | 104.47 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 136 | 20230707 | 100839 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 18910 | -90 | 5 | -0.47 | 40147510 | 2137 | 42.96 | 19500 | 19500 | 18100 | 21850 | 16150 | 19000 | 18786.86 | 0.00 | 0 | 0 | 20326 | 19662 | 19326 | 18662 | 18326 | 19495 | 18495 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1856 | -30.11 | -44.29 | 12 | 0.02 | -628.00 | -427.00 | 22000 | 20230703 | -14.05 | 8950 | 20230118 | 111.28 | 22000 | -14.05 | 20230703 | 8950 | 111.28 | 20230118 | 22000 | -14.05 | 20230703 | 8950 | 111.28 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 137 | 20230707 | 090840 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19500 | 500 | 2 | 2.63 | 39000 | 2 | 0.04 | 19500 | 19500 | 19500 | 21850 | 16150 | 19000 | 19500.00 | 0.00 | 0 | 0 | 20326 | 19662 | 19326 | 18662 | 18326 | 19495 | 18495 | 49 | 2850 | 500 | 12160 | 10 | 1 | 9815712 | 1914 | -31.05 | -45.67 | 12 | 0.00 | -628.00 | -427.00 | 22000 | 20230703 | -11.36 | 8950 | 20230118 | 117.88 | 22000 | -11.36 | 20230703 | 8950 | 117.88 | 20230118 | 22000 | -11.36 | 20230703 | 8950 | 117.88 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 138 | 20230706 | 160839 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19000 | -420 | 5 | -2.16 | 95726720 | 4974 | 119.71 | 19990 | 19990 | 18990 | 22300 | 16510 | 19420 | 19245.42 | 0.00 | 0 | 0 | 20473 | 19946 | 19473 | 18946 | 18473 | 19710 | 18710 | 49 | 2895 | 500 | 12420 | 10 | 1 | 9815712 | 1865 | -30.25 | -44.50 | 12 | 0.05 | -628.00 | -427.00 | 22000 | 20230703 | -13.64 | 8950 | 20230118 | 112.29 | 22000 | -13.64 | 20230703 | 8950 | 112.29 | 20230118 | 22000 | -13.64 | 20230703 | 8950 | 112.29 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 139 | 20230706 | 150840 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 18990 | -430 | 5 | -2.21 | 86295850 | 4481 | 107.85 | 19990 | 19990 | 18990 | 22300 | 16510 | 19420 | 19258.17 | 0.00 | 0 | 0 | 20473 | 19946 | 19473 | 18946 | 18473 | 19710 | 18710 | 49 | 2895 | 500 | 12420 | 10 | 1 | 9815712 | 1864 | -30.24 | -44.47 | 12 | 0.05 | -628.00 | -427.00 | 22000 | 20230703 | -13.68 | 8950 | 20230118 | 112.18 | 22000 | -13.68 | 20230703 | 8950 | 112.18 | 20230118 | 22000 | -13.68 | 20230703 | 8950 | 112.18 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 140 | 20230706 | 140841 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19340 | -80 | 5 | -0.41 | 64675530 | 3345 | 80.51 | 19990 | 19990 | 19000 | 22300 | 16510 | 19420 | 19334.99 | 0.00 | 0 | 0 | 20473 | 19946 | 19473 | 18946 | 18473 | 19710 | 18710 | 49 | 2895 | 500 | 12420 | 10 | 1 | 9815712 | 1898 | -30.80 | -45.29 | 12 | 0.03 | -628.00 | -427.00 | 22000 | 20230703 | -12.09 | 8950 | 20230118 | 116.09 | 22000 | -12.09 | 20230703 | 8950 | 116.09 | 20230118 | 22000 | -12.09 | 20230703 | 8950 | 116.09 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 141 | 20230706 | 130839 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19400 | -20 | 5 | -0.10 | 40808790 | 2096 | 50.45 | 19990 | 19990 | 19100 | 22300 | 16510 | 19420 | 19469.84 | 0.00 | 0 | 0 | 20473 | 19946 | 19473 | 18946 | 18473 | 19710 | 18710 | 49 | 2895 | 500 | 12420 | 10 | 1 | 9815712 | 1904 | -30.89 | -45.43 | 12 | 0.02 | -628.00 | -427.00 | 22000 | 20230703 | -11.82 | 8950 | 20230118 | 116.76 | 22000 | -11.82 | 20230703 | 8950 | 116.76 | 20230118 | 22000 | -11.82 | 20230703 | 8950 | 116.76 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 142 | 20230706 | 120825 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19580 | 160 | 2 | 0.82 | 26721760 | 1370 | 32.97 | 19990 | 19990 | 19100 | 22300 | 16510 | 19420 | 19504.93 | 0.00 | 0 | 0 | 20473 | 19946 | 19473 | 18946 | 18473 | 19710 | 18710 | 49 | 2895 | 500 | 12420 | 10 | 1 | 9815712 | 1922 | -31.18 | -45.85 | 12 | 0.01 | -628.00 | -427.00 | 22000 | 20230703 | -11.00 | 8950 | 20230118 | 118.77 | 22000 | -11.00 | 20230703 | 8950 | 118.77 | 20230118 | 22000 | -11.00 | 20230703 | 8950 | 118.77 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 143 | 20230706 | 110845 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19430 | 10 | 2 | 0.05 | 19856720 | 1017 | 24.48 | 19990 | 19990 | 19100 | 22300 | 16510 | 19420 | 19524.80 | 0.00 | 0 | 0 | 20473 | 19946 | 19473 | 18946 | 18473 | 19710 | 18710 | 49 | 2895 | 500 | 12420 | 10 | 1 | 9815712 | 1907 | -30.94 | -45.50 | 12 | 0.01 | -628.00 | -427.00 | 22000 | 20230703 | -11.68 | 8950 | 20230118 | 117.09 | 22000 | -11.68 | 20230703 | 8950 | 117.09 | 20230118 | 22000 | -11.68 | 20230703 | 8950 | 117.09 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 144 | 20230706 | 100840 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19740 | 320 | 2 | 1.65 | 11047860 | 565 | 13.60 | 19990 | 19990 | 19100 | 22300 | 16510 | 19420 | 19553.73 | 0.00 | 0 | 0 | 20473 | 19946 | 19473 | 18946 | 18473 | 19710 | 18710 | 49 | 2895 | 500 | 12420 | 10 | 1 | 9815712 | 1938 | -31.43 | -46.23 | 12 | 0.01 | -628.00 | -427.00 | 22000 | 20230703 | -10.27 | 8950 | 20230118 | 120.56 | 22000 | -10.27 | 20230703 | 8950 | 120.56 | 20230118 | 22000 | -10.27 | 20230703 | 8950 | 120.56 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 145 | 20230706 | 090838 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19980 | 560 | 2 | 2.88 | 839530 | 42 | 1.01 | 19990 | 19990 | 19980 | 22300 | 16510 | 19420 | 19988.81 | 0.00 | 0 | 0 | 20473 | 19946 | 19473 | 18946 | 18473 | 19710 | 18710 | 49 | 2895 | 500 | 12420 | 10 | 1 | 9815712 | 1961 | -31.82 | -46.79 | 12 | 0.00 | -628.00 | -427.00 | 22000 | 20230703 | -9.18 | 8950 | 20230118 | 123.24 | 22000 | -9.18 | 20230703 | 8950 | 123.24 | 20230118 | 22000 | -9.18 | 20230703 | 8950 | 123.24 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 146 | 20230705 | 160835 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19420 | -80 | 5 | -0.41 | 80415530 | 4155 | 31.45 | 19500 | 20000 | 19000 | 22400 | 16580 | 19500 | 19353.92 | 0.00 | 0 | 0 | 21546 | 20522 | 19476 | 18452 | 17406 | 21035 | 18965 | 49 | 2910 | 500 | 12480 | 10 | 1 | 9815712 | 1906 | -30.92 | -45.48 | 12 | 0.04 | -628.00 | -427.00 | 22000 | 20230703 | -11.73 | 8950 | 20230118 | 116.98 | 22000 | -11.73 | 20230703 | 8950 | 116.98 | 20230118 | 22000 | -11.73 | 20230703 | 8950 | 116.98 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 147 | 20230705 | 150831 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19400 | -100 | 5 | -0.51 | 70572070 | 3648 | 27.62 | 19500 | 20000 | 19000 | 22400 | 16580 | 19500 | 19345.41 | 0.00 | 0 | 0 | 21546 | 20522 | 19476 | 18452 | 17406 | 21035 | 18965 | 49 | 2910 | 500 | 12480 | 10 | 1 | 9815712 | 1904 | -30.89 | -45.43 | 12 | 0.04 | -628.00 | -427.00 | 22000 | 20230703 | -11.82 | 8950 | 20230118 | 116.76 | 22000 | -11.82 | 20230703 | 8950 | 116.76 | 20230118 | 22000 | -11.82 | 20230703 | 8950 | 116.76 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 148 | 20230705 | 140823 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19450 | -50 | 5 | -0.26 | 58052380 | 3001 | 22.72 | 19500 | 20000 | 19000 | 22400 | 16580 | 19500 | 19344.35 | 0.00 | 0 | 0 | 21546 | 20522 | 19476 | 18452 | 17406 | 21035 | 18965 | 49 | 2910 | 500 | 12480 | 10 | 1 | 9815712 | 1909 | -30.97 | -45.55 | 12 | 0.03 | -628.00 | -427.00 | 22000 | 20230703 | -11.59 | 8950 | 20230118 | 117.32 | 22000 | -11.59 | 20230703 | 8950 | 117.32 | 20230118 | 22000 | -11.59 | 20230703 | 8950 | 117.32 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 149 | 20230705 | 130826 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19300 | -200 | 5 | -1.03 | 51752270 | 2676 | 20.26 | 19500 | 20000 | 19000 | 22400 | 16580 | 19500 | 19339.41 | 0.00 | 0 | 0 | 21546 | 20522 | 19476 | 18452 | 17406 | 21035 | 18965 | 49 | 2910 | 500 | 12480 | 10 | 1 | 9815712 | 1894 | -30.73 | -45.20 | 12 | 0.03 | -628.00 | -427.00 | 22000 | 20230703 | -12.27 | 8950 | 20230118 | 115.64 | 22000 | -12.27 | 20230703 | 8950 | 115.64 | 20230118 | 22000 | -12.27 | 20230703 | 8950 | 115.64 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 150 | 20230705 | 120824 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19290 | -210 | 5 | -1.08 | 44767520 | 2314 | 17.52 | 19500 | 20000 | 19000 | 22400 | 16580 | 19500 | 19346.38 | 0.00 | 0 | 0 | 21546 | 20522 | 19476 | 18452 | 17406 | 21035 | 18965 | 49 | 2910 | 500 | 12480 | 10 | 1 | 9815712 | 1893 | -30.72 | -45.18 | 12 | 0.02 | -628.00 | -427.00 | 22000 | 20230703 | -12.32 | 8950 | 20230118 | 115.53 | 22000 | -12.32 | 20230703 | 8950 | 115.53 | 20230118 | 22000 | -12.32 | 20230703 | 8950 | 115.53 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 151 | 20230705 | 110834 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19300 | -200 | 5 | -1.03 | 41370430 | 2138 | 16.18 | 19500 | 20000 | 19000 | 22400 | 16580 | 19500 | 19350.06 | 0.00 | 0 | 0 | 21546 | 20522 | 19476 | 18452 | 17406 | 21035 | 18965 | 49 | 2910 | 500 | 12480 | 10 | 1 | 9815712 | 1894 | -30.73 | -45.20 | 12 | 0.02 | -628.00 | -427.00 | 22000 | 20230703 | -12.27 | 8950 | 20230118 | 115.64 | 22000 | -12.27 | 20230703 | 8950 | 115.64 | 20230118 | 22000 | -12.27 | 20230703 | 8950 | 115.64 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 152 | 20230705 | 100826 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19950 | 450 | 2 | 2.31 | 26099860 | 1354 | 10.25 | 19500 | 20000 | 19000 | 22400 | 16580 | 19500 | 19276.12 | 0.00 | 0 | 0 | 21546 | 20522 | 19476 | 18452 | 17406 | 21035 | 18965 | 49 | 2910 | 500 | 12480 | 10 | 1 | 9815712 | 1958 | -31.77 | -46.72 | 12 | 0.01 | -628.00 | -427.00 | 22000 | 20230703 | -9.32 | 8950 | 20230118 | 122.91 | 22000 | -9.32 | 20230703 | 8950 | 122.91 | 20230118 | 22000 | -9.32 | 20230703 | 8950 | 122.91 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 153 | 20230705 | 090825 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20000 | 500 | 2 | 2.56 | 334500 | 17 | 0.13 | 19500 | 20000 | 19500 | 22400 | 16580 | 19500 | 19676.47 | 0.00 | 0 | 0 | 21546 | 20522 | 19476 | 18452 | 17406 | 21035 | 18965 | 49 | 2910 | 500 | 12480 | 50 | 1 | 9815712 | 1963 | -31.85 | -46.84 | 12 | 0.00 | -628.00 | -427.00 | 22000 | 20230703 | -9.09 | 8950 | 20230118 | 123.46 | 22000 | -9.09 | 20230703 | 8950 | 123.46 | 20230118 | 22000 | -9.09 | 20230703 | 8950 | 123.46 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 154 | 20230704 | 160822 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19500 | -500 | 5 | -2.50 | 253853830 | 13210 | 56.78 | 19200 | 20500 | 18430 | 23000 | 17000 | 20000 | 19216.79 | 0.00 | 0 | 0 | 22666 | 21332 | 20666 | 19332 | 18666 | 21000 | 19000 | 49 | 3000 | 500 | 12800 | 10 | 1 | 9815712 | 1914 | -31.05 | -45.67 | 12 | 0.13 | -628.00 | -427.00 | 22000 | 20230703 | -11.36 | 8950 | 20230118 | 117.88 | 22000 | -11.36 | 20230703 | 8950 | 117.88 | 20230118 | 22000 | -11.36 | 20230703 | 8950 | 117.88 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 155 | 20230704 | 150813 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19040 | -960 | 5 | -4.80 | 222308530 | 11583 | 49.79 | 19200 | 20500 | 18430 | 23000 | 17000 | 20000 | 19192.66 | 0.00 | 0 | 0 | 22666 | 21332 | 20666 | 19332 | 18666 | 21000 | 19000 | 49 | 3000 | 500 | 12800 | 10 | 1 | 9815712 | 1869 | -30.32 | -44.59 | 12 | 0.12 | -628.00 | -427.00 | 22000 | 20230703 | -13.45 | 8950 | 20230118 | 112.74 | 22000 | -13.45 | 20230703 | 8950 | 112.74 | 20230118 | 22000 | -13.45 | 20230703 | 8950 | 112.74 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 156 | 20230704 | 140817 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19200 | -800 | 5 | -4.00 | 171919500 | 8944 | 38.44 | 19200 | 20500 | 18430 | 23000 | 17000 | 20000 | 19221.77 | 0.00 | 0 | 0 | 22666 | 21332 | 20666 | 19332 | 18666 | 21000 | 19000 | 49 | 3000 | 500 | 12800 | 10 | 1 | 9815712 | 1885 | -30.57 | -44.96 | 12 | 0.09 | -628.00 | -427.00 | 22000 | 20230703 | -12.73 | 8950 | 20230118 | 114.53 | 22000 | -12.73 | 20230703 | 8950 | 114.53 | 20230118 | 22000 | -12.73 | 20230703 | 8950 | 114.53 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 157 | 20230704 | 130806 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19090 | -910 | 5 | -4.55 | 141364100 | 7351 | 31.60 | 19200 | 20500 | 18430 | 23000 | 17000 | 20000 | 19230.59 | 0.00 | 0 | 0 | 22666 | 21332 | 20666 | 19332 | 18666 | 21000 | 19000 | 49 | 3000 | 500 | 12800 | 10 | 1 | 9815712 | 1874 | -30.40 | -44.71 | 12 | 0.07 | -628.00 | -427.00 | 22000 | 20230703 | -13.23 | 8950 | 20230118 | 113.30 | 22000 | -13.23 | 20230703 | 8950 | 113.30 | 20230118 | 22000 | -13.23 | 20230703 | 8950 | 113.30 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 158 | 20230704 | 120816 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 18850 | -1150 | 5 | -5.75 | 122229720 | 6338 | 27.24 | 19200 | 20500 | 18430 | 23000 | 17000 | 20000 | 19285.22 | 0.00 | 0 | 0 | 22666 | 21332 | 20666 | 19332 | 18666 | 21000 | 19000 | 49 | 3000 | 500 | 12800 | 10 | 1 | 9815712 | 1850 | -30.02 | -44.15 | 12 | 0.06 | -628.00 | -427.00 | 22000 | 20230703 | -14.32 | 8950 | 20230118 | 110.61 | 22000 | -14.32 | 20230703 | 8950 | 110.61 | 20230118 | 22000 | -14.32 | 20230703 | 8950 | 110.61 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 159 | 20230704 | 110809 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19090 | -910 | 5 | -4.55 | 97138850 | 4992 | 21.46 | 19200 | 20500 | 18600 | 23000 | 17000 | 20000 | 19458.90 | 0.00 | 0 | 0 | 22666 | 21332 | 20666 | 19332 | 18666 | 21000 | 19000 | 49 | 3000 | 500 | 12800 | 10 | 1 | 9815712 | 1874 | -30.40 | -44.71 | 12 | 0.05 | -628.00 | -427.00 | 22000 | 20230703 | -13.23 | 8950 | 20230118 | 113.30 | 22000 | -13.23 | 20230703 | 8950 | 113.30 | 20230118 | 22000 | -13.23 | 20230703 | 8950 | 113.30 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 160 | 20230704 | 100806 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 19990 | -10 | 5 | -0.05 | 42085270 | 2138 | 9.19 | 19200 | 20500 | 19200 | 23000 | 17000 | 20000 | 19684.41 | 0.00 | 0 | 0 | 22666 | 21332 | 20666 | 19332 | 18666 | 21000 | 19000 | 49 | 3000 | 500 | 12800 | 10 | 1 | 9815712 | 1962 | -31.83 | -46.81 | 12 | 0.02 | -628.00 | -427.00 | 22000 | 20230703 | -9.14 | 8950 | 20230118 | 123.35 | 22000 | -9.14 | 20230703 | 8950 | 123.35 | 20230118 | 22000 | -9.14 | 20230703 | 8950 | 123.35 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 161 | 20230704 | 090805 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 20250 | 250 | 2 | 1.25 | 20663250 | 1056 | 4.54 | 19200 | 20500 | 19200 | 23000 | 17000 | 20000 | 19567.47 | 0.00 | 0 | 0 | 22666 | 21332 | 20666 | 19332 | 18666 | 21000 | 19000 | 49 | 3000 | 500 | 12800 | 50 | 1 | 9815712 | 1988 | -32.25 | -47.42 | 12 | 0.01 | -628.00 | -427.00 | 22000 | 20230703 | -7.95 | 8950 | 20230118 | 126.26 | 22000 | -7.95 | 20230703 | 8950 | 126.26 | 20230118 | 22000 | -7.95 | 20230703 | 8950 | 126.26 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | |||
| 162 | 20230703 | 160758 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 20000 | 630 | 2 | 3.25 | 484075150 | 23266 | 63.81 | 20100 | 22000 | 20000 | 22250 | 16470 | 19370 | 20806.12 | 0.00 | 0 | 0 | 20950 | 20160 | 18580 | 17790 | 16210 | 20555 | 18185 | 49 | 2890 | 500 | 12390 | 50 | 1 | 9815712 | 1963 | -31.85 | -46.84 | 12 | 0.24 | -628.00 | -427.00 | 22000 | 20230703 | -9.09 | 8950 | 20230118 | 123.46 | 22000 | -9.09 | 20230703 | 8950 | 123.46 | 20230118 | 22000 | -9.09 | 20230703 | 8950 | 123.46 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 163 | 20230703 | 150806 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 20400 | 1030 | 2 | 5.32 | 479608800 | 23043 | 63.20 | 20100 | 22000 | 20000 | 22250 | 16470 | 19370 | 20813.64 | 0.00 | 0 | 0 | 20950 | 20160 | 18580 | 17790 | 16210 | 20555 | 18185 | 49 | 2890 | 500 | 12390 | 50 | 1 | 9815712 | 2002 | -32.48 | -47.78 | 12 | 0.23 | -628.00 | -427.00 | 22000 | 20230703 | -7.27 | 8950 | 20230118 | 127.93 | 22000 | -7.27 | 20230703 | 8950 | 127.93 | 20230118 | 22000 | -7.27 | 20230703 | 8950 | 127.93 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 164 | 20230703 | 140805 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 20450 | 1080 | 2 | 5.58 | 390464350 | 18639 | 51.12 | 20100 | 22000 | 20000 | 22250 | 16470 | 19370 | 20948.78 | 0.00 | 0 | 0 | 20950 | 20160 | 18580 | 17790 | 16210 | 20555 | 18185 | 49 | 2890 | 500 | 12390 | 50 | 1 | 9815712 | 2007 | -32.56 | -47.89 | 12 | 0.19 | -628.00 | -427.00 | 22000 | 20230703 | -7.05 | 8950 | 20230118 | 128.49 | 22000 | -7.05 | 20230703 | 8950 | 128.49 | 20230118 | 22000 | -7.05 | 20230703 | 8950 | 128.49 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 165 | 20230703 | 130759 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 21300 | 1930 | 2 | 9.96 | 327800100 | 15611 | 42.82 | 20100 | 22000 | 20000 | 22250 | 16470 | 19370 | 20998.02 | 0.00 | 0 | 0 | 20950 | 20160 | 18580 | 17790 | 16210 | 20555 | 18185 | 49 | 2890 | 500 | 12390 | 50 | 1 | 9815712 | 2091 | -33.92 | -49.88 | 12 | 0.16 | -628.00 | -427.00 | 22000 | 20230703 | -3.18 | 8950 | 20230118 | 137.99 | 22000 | -3.18 | 20230703 | 8950 | 137.99 | 20230118 | 22000 | -3.18 | 20230703 | 8950 | 137.99 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 166 | 20230703 | 120808 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 20800 | 1430 | 2 | 7.38 | 303518500 | 14450 | 39.63 | 20100 | 22000 | 20000 | 22250 | 16470 | 19370 | 21004.74 | 0.00 | 0 | 0 | 20950 | 20160 | 18580 | 17790 | 16210 | 20555 | 18185 | 49 | 2890 | 500 | 12390 | 50 | 1 | 9815712 | 2042 | -33.12 | -48.71 | 12 | 0.15 | -628.00 | -427.00 | 22000 | 20230703 | -5.45 | 8950 | 20230118 | 132.40 | 22000 | -5.45 | 20230703 | 8950 | 132.40 | 20230118 | 22000 | -5.45 | 20230703 | 8950 | 132.40 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 167 | 20230703 | 110802 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 21350 | 1980 | 2 | 10.22 | 254733050 | 12096 | 33.18 | 20100 | 22000 | 20000 | 22250 | 16470 | 19370 | 21059.28 | 0.00 | 0 | 0 | 20950 | 20160 | 18580 | 17790 | 16210 | 20555 | 18185 | 49 | 2890 | 500 | 12390 | 50 | 1 | 9815712 | 2096 | -34.00 | -50.00 | 12 | 0.12 | -628.00 | -427.00 | 22000 | 20230703 | -2.95 | 8950 | 20230118 | 138.55 | 22000 | -2.95 | 20230703 | 8950 | 138.55 | 20230118 | 22000 | -2.95 | 20230703 | 8950 | 138.55 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 168 | 20230703 | 100749 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 21500 | 2130 | 2 | 11.00 | 180876950 | 8633 | 23.68 | 20100 | 22000 | 20000 | 22250 | 16470 | 19370 | 20951.81 | 0.00 | 0 | 0 | 20950 | 20160 | 18580 | 17790 | 16210 | 20555 | 18185 | 49 | 2890 | 500 | 12390 | 50 | 1 | 9815712 | 2110 | -34.24 | -50.35 | 12 | 0.09 | -628.00 | -427.00 | 22000 | 20230703 | -2.27 | 8950 | 20230118 | 140.22 | 22000 | -2.27 | 20230703 | 8950 | 140.22 | 20230118 | 22000 | -2.27 | 20230703 | 8950 | 140.22 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N | ||
| 169 | 20230703 | 090758 | 00 | 50.00 | KONEX | 신고가 | N | N | N | N | 50 | N | 20200 | 830 | 2 | 4.28 | 28704300 | 1399 | 3.84 | 20100 | 20950 | 20050 | 22250 | 16470 | 19370 | 20517.73 | 0.00 | 0 | 0 | 20950 | 20160 | 18580 | 17790 | 16210 | 20555 | 18185 | 49 | 2890 | 500 | 12390 | 50 | 1 | 9815712 | 1983 | -32.17 | -47.31 | 12 | 0.01 | -628.00 | -427.00 | 20950 | 20230703 | -3.58 | 8950 | 20230118 | 125.70 | 20950 | -3.58 | 20230703 | 8950 | 125.70 | 20230118 | 20950 | -3.58 | 20230703 | 8950 | 125.70 | 20230118 | 0.00 | N | 229500 | 500 | 49 억 | 0 | N | N | 0 | N | 00 | N |