36 KiB
36 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 161127 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10490 | 250 | 2 | 2.44 | 10490 | 1 | 50.00 | 10490 | 10490 | 10490 | 11770 | 8710 | 10240 | 10490.00 | 0.00 | 0 | 0 | 10326 | 10282 | 10196 | 10152 | 10066 | 10305 | 10175 | 11 | 1530 | 500 | 6140 | 10 | 1 | 2226540 | 234 | -524.50 | -4.06 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -43.30 | 10050 | 20230616 | 4.38 | 15000 | -30.07 | 20230413 | 10050 | 4.38 | 20230616 | 18500 | -43.30 | 20220729 | 10050 | 4.38 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 3 | 20230630 | 151129 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10490 | 250 | 2 | 2.44 | 10490 | 1 | 50.00 | 10490 | 10490 | 10490 | 11770 | 8710 | 10240 | 10490.00 | 0.00 | 0 | 0 | 10326 | 10282 | 10196 | 10152 | 10066 | 10305 | 10175 | 11 | 1530 | 500 | 6140 | 10 | 1 | 2226540 | 234 | -524.50 | -4.06 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -43.30 | 10050 | 20230616 | 4.38 | 15000 | -30.07 | 20230413 | 10050 | 4.38 | 20230616 | 18500 | -43.30 | 20220729 | 10050 | 4.38 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 4 | 20230630 | 141128 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10490 | 250 | 2 | 2.44 | 10490 | 1 | 50.00 | 10490 | 10490 | 10490 | 11770 | 8710 | 10240 | 10490.00 | 0.00 | 0 | 0 | 10326 | 10282 | 10196 | 10152 | 10066 | 10305 | 10175 | 11 | 1530 | 500 | 6140 | 10 | 1 | 2226540 | 234 | -524.50 | -4.06 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -43.30 | 10050 | 20230616 | 4.38 | 15000 | -30.07 | 20230413 | 10050 | 4.38 | 20230616 | 18500 | -43.30 | 20220729 | 10050 | 4.38 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 5 | 20230630 | 131126 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10240 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11770 | 8710 | 10240 | 0.00 | 0.00 | 0 | 0 | 10326 | 10282 | 10196 | 10152 | 10066 | 10305 | 10175 | 11 | 1530 | 500 | 6140 | 10 | 1 | 2226540 | 228 | -512.00 | -3.97 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.65 | 10050 | 20230616 | 1.89 | 15000 | -31.73 | 20230413 | 10050 | 1.89 | 20230616 | 18500 | -44.65 | 20220729 | 10050 | 1.89 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 6 | 20230630 | 121123 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10240 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11770 | 8710 | 10240 | 0.00 | 0.00 | 0 | 0 | 10326 | 10282 | 10196 | 10152 | 10066 | 10305 | 10175 | 11 | 1530 | 500 | 6140 | 10 | 1 | 2226540 | 228 | -512.00 | -3.97 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.65 | 10050 | 20230616 | 1.89 | 15000 | -31.73 | 20230413 | 10050 | 1.89 | 20230616 | 18500 | -44.65 | 20220729 | 10050 | 1.89 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20230630 | 111113 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10240 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11770 | 8710 | 10240 | 0.00 | 0.00 | 0 | 0 | 10326 | 10282 | 10196 | 10152 | 10066 | 10305 | 10175 | 11 | 1530 | 500 | 6140 | 10 | 1 | 2226540 | 228 | -512.00 | -3.97 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.65 | 10050 | 20230616 | 1.89 | 15000 | -31.73 | 20230413 | 10050 | 1.89 | 20230616 | 18500 | -44.65 | 20220729 | 10050 | 1.89 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20230630 | 101127 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10240 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11770 | 8710 | 10240 | 0.00 | 0.00 | 0 | 0 | 10326 | 10282 | 10196 | 10152 | 10066 | 10305 | 10175 | 11 | 1530 | 500 | 6140 | 10 | 1 | 2226540 | 228 | -512.00 | -3.97 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.65 | 10050 | 20230616 | 1.89 | 15000 | -31.73 | 20230413 | 10050 | 1.89 | 20230616 | 18500 | -44.65 | 20220729 | 10050 | 1.89 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20230630 | 091127 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10240 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11770 | 8710 | 10240 | 0.00 | 0.00 | 0 | 0 | 10326 | 10282 | 10196 | 10152 | 10066 | 10305 | 10175 | 11 | 1530 | 500 | 6140 | 10 | 1 | 2226540 | 228 | -512.00 | -3.97 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.65 | 10050 | 20230616 | 1.89 | 15000 | -31.73 | 20230413 | 10050 | 1.89 | 20230616 | 18500 | -44.65 | 20220729 | 10050 | 1.89 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20230629 | 161120 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10240 | -120 | 5 | -1.16 | 20350 | 2 | 100.00 | 10110 | 10240 | 10110 | 11910 | 8810 | 10360 | 10175.00 | 0.00 | 0 | 0 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 11 | 1550 | 500 | 6210 | 10 | 1 | 2226540 | 228 | -512.00 | -3.97 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.65 | 10050 | 20230616 | 1.89 | 15000 | -31.73 | 20230413 | 10050 | 1.89 | 20230616 | 18500 | -44.65 | 20220729 | 10050 | 1.89 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20230629 | 151120 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10110 | -250 | 5 | -2.41 | 10110 | 1 | 50.00 | 10110 | 10110 | 10110 | 11910 | 8810 | 10360 | 10110.00 | 0.00 | 0 | 0 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 11 | 1550 | 500 | 6210 | 10 | 1 | 2226540 | 225 | -505.50 | -3.92 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.35 | 10050 | 20230616 | 0.60 | 15000 | -32.60 | 20230413 | 10050 | 0.60 | 20230616 | 18500 | -45.35 | 20220729 | 10050 | 0.60 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20230629 | 141118 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10110 | -250 | 5 | -2.41 | 10110 | 1 | 50.00 | 10110 | 10110 | 10110 | 11910 | 8810 | 10360 | 10110.00 | 0.00 | 0 | 0 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 11 | 1550 | 500 | 6210 | 10 | 1 | 2226540 | 225 | -505.50 | -3.92 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.35 | 10050 | 20230616 | 0.60 | 15000 | -32.60 | 20230413 | 10050 | 0.60 | 20230616 | 18500 | -45.35 | 20220729 | 10050 | 0.60 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20230629 | 131116 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10360 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11910 | 8810 | 10360 | 0.00 | 0.00 | 0 | 0 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 11 | 1550 | 500 | 6210 | 10 | 1 | 2226540 | 231 | -518.00 | -4.01 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.00 | 10050 | 20230616 | 3.08 | 15000 | -30.93 | 20230413 | 10050 | 3.08 | 20230616 | 18500 | -44.00 | 20220729 | 10050 | 3.08 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20230629 | 121121 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10360 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11910 | 8810 | 10360 | 0.00 | 0.00 | 0 | 0 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 11 | 1550 | 500 | 6210 | 10 | 1 | 2226540 | 231 | -518.00 | -4.01 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.00 | 10050 | 20230616 | 3.08 | 15000 | -30.93 | 20230413 | 10050 | 3.08 | 20230616 | 18500 | -44.00 | 20220729 | 10050 | 3.08 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20230629 | 111122 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10360 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11910 | 8810 | 10360 | 0.00 | 0.00 | 0 | 0 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 11 | 1550 | 500 | 6210 | 10 | 1 | 2226540 | 231 | -518.00 | -4.01 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.00 | 10050 | 20230616 | 3.08 | 15000 | -30.93 | 20230413 | 10050 | 3.08 | 20230616 | 18500 | -44.00 | 20220729 | 10050 | 3.08 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20230629 | 101124 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10360 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11910 | 8810 | 10360 | 0.00 | 0.00 | 0 | 0 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 11 | 1550 | 500 | 6210 | 10 | 1 | 2226540 | 231 | -518.00 | -4.01 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.00 | 10050 | 20230616 | 3.08 | 15000 | -30.93 | 20230413 | 10050 | 3.08 | 20230616 | 18500 | -44.00 | 20220729 | 10050 | 3.08 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20230629 | 091011 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10360 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11910 | 8810 | 10360 | 0.00 | 0.00 | 0 | 0 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 10360 | 11 | 1550 | 500 | 6210 | 10 | 1 | 2226540 | 231 | -518.00 | -4.01 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.00 | 10050 | 20230616 | 3.08 | 15000 | -30.93 | 20230413 | 10050 | 3.08 | 20230616 | 18500 | -44.00 | 20220729 | 10050 | 3.08 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20230628 | 161105 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10360 | 310 | 2 | 3.08 | 20720 | 2 | 0.26 | 10360 | 10360 | 10360 | 11550 | 8550 | 10050 | 10360.00 | 0.00 | 0 | 0 | 11290 | 10670 | 10360 | 9740 | 9430 | 10515 | 9585 | 11 | 1500 | 500 | 6030 | 10 | 1 | 2226540 | 231 | -518.00 | -4.01 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -44.00 | 10050 | 20230616 | 3.08 | 15000 | -30.93 | 20230413 | 10050 | 3.08 | 20230616 | 18500 | -44.00 | 20220729 | 10050 | 3.08 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20230628 | 151113 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10050 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11550 | 8550 | 10050 | 0.00 | 0.00 | 0 | 0 | 11290 | 10670 | 10360 | 9740 | 9430 | 10515 | 9585 | 11 | 1500 | 500 | 6030 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230616 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230616 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20230628 | 141112 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10050 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11550 | 8550 | 10050 | 0.00 | 0.00 | 0 | 0 | 11290 | 10670 | 10360 | 9740 | 9430 | 10515 | 9585 | 11 | 1500 | 500 | 6030 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230616 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230616 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20230628 | 131113 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10050 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11550 | 8550 | 10050 | 0.00 | 0.00 | 0 | 0 | 11290 | 10670 | 10360 | 9740 | 9430 | 10515 | 9585 | 11 | 1500 | 500 | 6030 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230616 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230616 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20230628 | 121125 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10050 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11550 | 8550 | 10050 | 0.00 | 0.00 | 0 | 0 | 11290 | 10670 | 10360 | 9740 | 9430 | 10515 | 9585 | 11 | 1500 | 500 | 6030 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230616 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230616 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20230628 | 111121 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10050 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11550 | 8550 | 10050 | 0.00 | 0.00 | 0 | 0 | 11290 | 10670 | 10360 | 9740 | 9430 | 10515 | 9585 | 11 | 1500 | 500 | 6030 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230616 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230616 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20230628 | 101121 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10050 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11550 | 8550 | 10050 | 0.00 | 0.00 | 0 | 0 | 11290 | 10670 | 10360 | 9740 | 9430 | 10515 | 9585 | 11 | 1500 | 500 | 6030 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230616 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230616 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20230628 | 091116 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10050 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 11550 | 8550 | 10050 | 0.00 | 0.00 | 0 | 0 | 11290 | 10670 | 10360 | 9740 | 9430 | 10515 | 9585 | 11 | 1500 | 500 | 6030 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230616 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230616 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20230627 | 161116 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 10050 | -840 | 5 | -7.71 | 7936660 | 769 | 5915.38 | 10070 | 10980 | 10050 | 12520 | 9260 | 10890 | 10320.75 | 0.00 | 0 | 0 | 11023 | 10956 | 10823 | 10756 | 10623 | 10990 | 10790 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.03 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230627 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230627 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230627 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||
| 27 | 20230627 | 151126 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 10050 | -840 | 5 | -7.71 | 7444210 | 720 | 5538.46 | 10070 | 10980 | 10050 | 12520 | 9260 | 10890 | 10339.18 | 0.00 | 0 | 0 | 11023 | 10956 | 10823 | 10756 | 10623 | 10990 | 10790 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.03 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230627 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230627 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230627 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||
| 28 | 20230627 | 141134 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10980 | 90 | 2 | 0.83 | 3671320 | 350 | 2692.31 | 10070 | 10980 | 10060 | 12520 | 9260 | 10890 | 10489.49 | 0.00 | 0 | 0 | 11023 | 10956 | 10823 | 10756 | 10623 | 10990 | 10790 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 244 | -549.00 | -4.25 | 12 | 0.02 | -20.00 | -2581.00 | 18500 | 20220729 | -40.65 | 10050 | 20230616 | 9.25 | 15000 | -26.80 | 20230413 | 10050 | 9.25 | 20230616 | 18500 | -40.65 | 20220729 | 10050 | 9.25 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20230627 | 121132 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10060 | -830 | 5 | -7.62 | 1006500 | 100 | 769.23 | 10070 | 10070 | 10060 | 12520 | 9260 | 10890 | 10065.00 | 0.00 | 0 | 0 | 11023 | 10956 | 10823 | 10756 | 10623 | 10990 | 10790 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 224 | -503.00 | -3.90 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.62 | 10050 | 20230616 | 0.10 | 15000 | -32.93 | 20230413 | 10050 | 0.10 | 20230616 | 18500 | -45.62 | 20220729 | 10050 | 0.10 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20230627 | 111143 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10060 | -830 | 5 | -7.62 | 1006500 | 100 | 769.23 | 10070 | 10070 | 10060 | 12520 | 9260 | 10890 | 10065.00 | 0.00 | 0 | 0 | 11023 | 10956 | 10823 | 10756 | 10623 | 10990 | 10790 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 224 | -503.00 | -3.90 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.62 | 10050 | 20230616 | 0.10 | 15000 | -32.93 | 20230413 | 10050 | 0.10 | 20230616 | 18500 | -45.62 | 20220729 | 10050 | 0.10 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20230627 | 101108 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10060 | -830 | 5 | -7.62 | 1006500 | 100 | 769.23 | 10070 | 10070 | 10060 | 12520 | 9260 | 10890 | 10065.00 | 0.00 | 0 | 0 | 11023 | 10956 | 10823 | 10756 | 10623 | 10990 | 10790 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 224 | -503.00 | -3.90 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -45.62 | 10050 | 20230616 | 0.10 | 15000 | -32.93 | 20230413 | 10050 | 0.10 | 20230616 | 18500 | -45.62 | 20220729 | 10050 | 0.10 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20230627 | 091114 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12520 | 9260 | 10890 | 0.00 | 0.00 | 0 | 0 | 11023 | 10956 | 10823 | 10756 | 10623 | 10990 | 10790 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 242 | -544.50 | -4.22 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -41.14 | 10050 | 20230616 | 8.36 | 15000 | -27.40 | 20230413 | 10050 | 8.36 | 20230616 | 18500 | -41.14 | 20220729 | 10050 | 8.36 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20230626 | 161114 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10890 | 200 | 2 | 1.87 | 140970 | 13 | 0.00 | 10690 | 10890 | 10690 | 12290 | 9090 | 10690 | 10843.85 | 0.00 | 0 | 0 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 11 | 1600 | 500 | 6410 | 10 | 1 | 2226540 | 242 | -544.50 | -4.22 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -41.14 | 10050 | 20230616 | 8.36 | 15000 | -27.40 | 20230413 | 10050 | 8.36 | 20230616 | 18500 | -41.14 | 20220729 | 10050 | 8.36 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20230626 | 151120 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10690 | 0 | 3 | 0.00 | 32070 | 3 | 0.00 | 10690 | 10690 | 10690 | 12290 | 9090 | 10690 | 10690.00 | 0.00 | 0 | 0 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 11 | 1600 | 500 | 6410 | 10 | 1 | 2226540 | 238 | -534.50 | -4.14 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -42.22 | 10050 | 20230616 | 6.37 | 15000 | -28.73 | 20230413 | 10050 | 6.37 | 20230616 | 18500 | -42.22 | 20220729 | 10050 | 6.37 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20230626 | 141118 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10690 | 0 | 3 | 0.00 | 32070 | 3 | 0.00 | 10690 | 10690 | 10690 | 12290 | 9090 | 10690 | 10690.00 | 0.00 | 0 | 0 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 11 | 1600 | 500 | 6410 | 10 | 1 | 2226540 | 238 | -534.50 | -4.14 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -42.22 | 10050 | 20230616 | 6.37 | 15000 | -28.73 | 20230413 | 10050 | 6.37 | 20230616 | 18500 | -42.22 | 20220729 | 10050 | 6.37 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20230626 | 121115 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10690 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12290 | 9090 | 10690 | 0.00 | 0.00 | 0 | 0 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 11 | 1600 | 500 | 6410 | 10 | 1 | 2226540 | 238 | -534.50 | -4.14 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -42.22 | 10050 | 20230616 | 6.37 | 15000 | -28.73 | 20230413 | 10050 | 6.37 | 20230616 | 18500 | -42.22 | 20220729 | 10050 | 6.37 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20230626 | 111113 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10690 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12290 | 9090 | 10690 | 0.00 | 0.00 | 0 | 0 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 11 | 1600 | 500 | 6410 | 10 | 1 | 2226540 | 238 | -534.50 | -4.14 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -42.22 | 10050 | 20230616 | 6.37 | 15000 | -28.73 | 20230413 | 10050 | 6.37 | 20230616 | 18500 | -42.22 | 20220729 | 10050 | 6.37 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20230626 | 101111 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10690 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12290 | 9090 | 10690 | 0.00 | 0.00 | 0 | 0 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 11 | 1600 | 500 | 6410 | 10 | 1 | 2226540 | 238 | -534.50 | -4.14 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -42.22 | 10050 | 20230616 | 6.37 | 15000 | -28.73 | 20230413 | 10050 | 6.37 | 20230616 | 18500 | -42.22 | 20220729 | 10050 | 6.37 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20230626 | 091117 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10690 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12290 | 9090 | 10690 | 0.00 | 0.00 | 0 | 0 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 10690 | 11 | 1600 | 500 | 6410 | 10 | 1 | 2226540 | 238 | -534.50 | -4.14 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -42.22 | 10050 | 20230616 | 6.37 | 15000 | -28.73 | 20230413 | 10050 | 6.37 | 20230616 | 18500 | -42.22 | 20220729 | 10050 | 6.37 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20230623 | 191026 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10690 | -180 | 5 | -1.66 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12500 | 9240 | 10870 | 0.00 | 0.00 | 0 | 0 | 11376 | 11122 | 10636 | 10382 | 9896 | 11250 | 10510 | 11 | 1630 | 500 | 6520 | 10 | 1 | 2226540 | 238 | -534.50 | -4.14 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -42.22 | 10050 | 20230616 | 6.37 | 15000 | -28.73 | 20230413 | 10050 | 6.37 | 20230616 | 18500 | -42.22 | 20220729 | 10050 | 6.37 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20230623 | 140905 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10870 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12500 | 9240 | 10870 | 0.00 | 0.00 | 0 | 0 | 11376 | 11122 | 10636 | 10382 | 9896 | 11250 | 10510 | 11 | 1630 | 500 | 6520 | 10 | 1 | 2226540 | 242 | -543.50 | -4.21 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -41.24 | 10050 | 20230616 | 8.16 | 15000 | -27.53 | 20230413 | 10050 | 8.16 | 20230616 | 18500 | -41.24 | 20220729 | 10050 | 8.16 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20230622 | 160943 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10870 | -530 | 5 | -4.65 | 5571170 | 532 | 136.41 | 10500 | 10890 | 10150 | 13110 | 9690 | 11400 | 10472.12 | 0.00 | 0 | 0 | 12266 | 11832 | 10966 | 10532 | 9666 | 12050 | 10750 | 11 | 1710 | 500 | 6840 | 10 | 1 | 2226540 | 242 | -543.50 | -4.21 | 12 | 0.02 | -20.00 | -2581.00 | 18500 | 20220729 | -41.24 | 10050 | 20230616 | 8.16 | 15000 | -27.53 | 20230413 | 10050 | 8.16 | 20230616 | 18500 | -41.24 | 20220729 | 10050 | 8.16 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20230622 | 150757 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10150 | -1250 | 5 | -10.96 | 2845080 | 280 | 71.79 | 10500 | 10500 | 10150 | 13110 | 9690 | 11400 | 10161.00 | 0.00 | 0 | 0 | 12266 | 11832 | 10966 | 10532 | 9666 | 12050 | 10750 | 11 | 1710 | 500 | 6840 | 10 | 1 | 2226540 | 226 | -507.50 | -3.93 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.14 | 10050 | 20230616 | 1.00 | 15000 | -32.33 | 20230413 | 10050 | 1.00 | 20230616 | 18500 | -45.14 | 20220729 | 10050 | 1.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20230622 | 140253 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10150 | -1250 | 5 | -10.96 | 2845080 | 280 | 71.79 | 10500 | 10500 | 10150 | 13110 | 9690 | 11400 | 10161.00 | 0.00 | 0 | 0 | 12266 | 11832 | 10966 | 10532 | 9666 | 12050 | 10750 | 11 | 1710 | 500 | 6840 | 10 | 1 | 2226540 | 226 | -507.50 | -3.93 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.14 | 10050 | 20230616 | 1.00 | 15000 | -32.33 | 20230413 | 10050 | 1.00 | 20230616 | 18500 | -45.14 | 20220729 | 10050 | 1.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20230622 | 130308 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10150 | -1250 | 5 | -10.96 | 2337550 | 230 | 58.97 | 10500 | 10500 | 10150 | 13110 | 9690 | 11400 | 10163.26 | 0.00 | 0 | 0 | 12266 | 11832 | 10966 | 10532 | 9666 | 12050 | 10750 | 11 | 1710 | 500 | 6840 | 10 | 1 | 2226540 | 226 | -507.50 | -3.93 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.14 | 10050 | 20230616 | 1.00 | 15000 | -32.33 | 20230413 | 10050 | 1.00 | 20230616 | 18500 | -45.14 | 20220729 | 10050 | 1.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20230622 | 120650 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10150 | -1250 | 5 | -10.96 | 2337550 | 230 | 58.97 | 10500 | 10500 | 10150 | 13110 | 9690 | 11400 | 10163.26 | 0.00 | 0 | 0 | 12266 | 11832 | 10966 | 10532 | 9666 | 12050 | 10750 | 11 | 1710 | 500 | 6840 | 10 | 1 | 2226540 | 226 | -507.50 | -3.93 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.14 | 10050 | 20230616 | 1.00 | 15000 | -32.33 | 20230413 | 10050 | 1.00 | 20230616 | 18500 | -45.14 | 20220729 | 10050 | 1.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20230622 | 110859 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10150 | -1250 | 5 | -10.96 | 2337550 | 230 | 58.97 | 10500 | 10500 | 10150 | 13110 | 9690 | 11400 | 10163.26 | 0.00 | 0 | 0 | 12266 | 11832 | 10966 | 10532 | 9666 | 12050 | 10750 | 11 | 1710 | 500 | 6840 | 10 | 1 | 2226540 | 226 | -507.50 | -3.93 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.14 | 10050 | 20230616 | 1.00 | 15000 | -32.33 | 20230413 | 10050 | 1.00 | 20230616 | 18500 | -45.14 | 20220729 | 10050 | 1.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20230622 | 100307 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10150 | -1250 | 5 | -10.96 | 2337550 | 230 | 58.97 | 10500 | 10500 | 10150 | 13110 | 9690 | 11400 | 10163.26 | 0.00 | 0 | 0 | 12266 | 11832 | 10966 | 10532 | 9666 | 12050 | 10750 | 11 | 1710 | 500 | 6840 | 10 | 1 | 2226540 | 226 | -507.50 | -3.93 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.14 | 10050 | 20230616 | 1.00 | 15000 | -32.33 | 20230413 | 10050 | 1.00 | 20230616 | 18500 | -45.14 | 20220729 | 10050 | 1.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20230622 | 090858 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13110 | 9690 | 11400 | 0.00 | 0.00 | 0 | 0 | 12266 | 11832 | 10966 | 10532 | 9666 | 12050 | 10750 | 11 | 1710 | 500 | 6840 | 10 | 1 | 2226540 | 254 | -570.00 | -4.42 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -38.38 | 10050 | 20230616 | 13.43 | 15000 | -24.00 | 20230413 | 10050 | 13.43 | 20230616 | 18500 | -38.38 | 20220729 | 10050 | 13.43 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20230621 | 160154 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11400 | 50 | 2 | 0.44 | 4128500 | 390 | 195.00 | 10600 | 11400 | 10100 | 13050 | 9650 | 11350 | 10585.90 | 0.00 | 0 | 0 | 12270 | 11810 | 10930 | 10470 | 9590 | 12040 | 10700 | 11 | 1700 | 500 | 6810 | 10 | 1 | 2226540 | 254 | -570.00 | -4.42 | 12 | 0.02 | -20.00 | -2581.00 | 18500 | 20220729 | -38.38 | 10050 | 20230616 | 13.43 | 15000 | -24.00 | 20230413 | 10050 | 13.43 | 20230616 | 18500 | -38.38 | 20220729 | 10050 | 13.43 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20230621 | 150123 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10100 | -1250 | 5 | -11.01 | 1619100 | 160 | 80.00 | 10600 | 10600 | 10100 | 13050 | 9650 | 11350 | 10119.38 | 0.00 | 0 | 0 | 12270 | 11810 | 10930 | 10470 | 9590 | 12040 | 10700 | 11 | 1700 | 500 | 6810 | 10 | 1 | 2226540 | 225 | -505.00 | -3.91 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.41 | 10050 | 20230616 | 0.50 | 15000 | -32.67 | 20230413 | 10050 | 0.50 | 20230616 | 18500 | -45.41 | 20220729 | 10050 | 0.50 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20230621 | 141028 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10100 | -1250 | 5 | -11.01 | 1619100 | 160 | 80.00 | 10600 | 10600 | 10100 | 13050 | 9650 | 11350 | 10119.38 | 0.00 | 0 | 0 | 12270 | 11810 | 10930 | 10470 | 9590 | 12040 | 10700 | 11 | 1700 | 500 | 6810 | 10 | 1 | 2226540 | 225 | -505.00 | -3.91 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.41 | 10050 | 20230616 | 0.50 | 15000 | -32.67 | 20230413 | 10050 | 0.50 | 20230616 | 18500 | -45.41 | 20220729 | 10050 | 0.50 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20230621 | 130406 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13050 | 9650 | 11350 | 0.00 | 0.00 | 0 | 0 | 12270 | 11810 | 10930 | 10470 | 9590 | 12040 | 10700 | 11 | 1700 | 500 | 6810 | 10 | 1 | 2226540 | 253 | -567.50 | -4.40 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -38.65 | 10050 | 20230616 | 12.94 | 15000 | -24.33 | 20230413 | 10050 | 12.94 | 20230616 | 18500 | -38.65 | 20220729 | 10050 | 12.94 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20230621 | 121034 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13050 | 9650 | 11350 | 0.00 | 0.00 | 0 | 0 | 12270 | 11810 | 10930 | 10470 | 9590 | 12040 | 10700 | 11 | 1700 | 500 | 6810 | 10 | 1 | 2226540 | 253 | -567.50 | -4.40 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -38.65 | 10050 | 20230616 | 12.94 | 15000 | -24.33 | 20230413 | 10050 | 12.94 | 20230616 | 18500 | -38.65 | 20220729 | 10050 | 12.94 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20230621 | 110156 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13050 | 9650 | 11350 | 0.00 | 0.00 | 0 | 0 | 12270 | 11810 | 10930 | 10470 | 9590 | 12040 | 10700 | 11 | 1700 | 500 | 6810 | 10 | 1 | 2226540 | 253 | -567.50 | -4.40 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -38.65 | 10050 | 20230616 | 12.94 | 15000 | -24.33 | 20230413 | 10050 | 12.94 | 20230616 | 18500 | -38.65 | 20220729 | 10050 | 12.94 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20230621 | 100810 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13050 | 9650 | 11350 | 0.00 | 0.00 | 0 | 0 | 12270 | 11810 | 10930 | 10470 | 9590 | 12040 | 10700 | 11 | 1700 | 500 | 6810 | 10 | 1 | 2226540 | 253 | -567.50 | -4.40 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -38.65 | 10050 | 20230616 | 12.94 | 15000 | -24.33 | 20230413 | 10050 | 12.94 | 20230616 | 18500 | -38.65 | 20220729 | 10050 | 12.94 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20230621 | 090439 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11350 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13050 | 9650 | 11350 | 0.00 | 0.00 | 0 | 0 | 12270 | 11810 | 10930 | 10470 | 9590 | 12040 | 10700 | 11 | 1700 | 500 | 6810 | 10 | 1 | 2226540 | 253 | -567.50 | -4.40 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -38.65 | 10050 | 20230616 | 12.94 | 15000 | -24.33 | 20230413 | 10050 | 12.94 | 20230616 | 18500 | -38.65 | 20220729 | 10050 | 12.94 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20230620 | 160552 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 11350 | -140 | 5 | -1.22 | 2078250 | 200 | 10000.00 | 10500 | 11390 | 10050 | 13210 | 9770 | 11490 | 10391.25 | 0.00 | 0 | 0 | 11816 | 11652 | 11326 | 11162 | 10836 | 11735 | 11245 | 11 | 1720 | 500 | 6890 | 10 | 1 | 2226540 | 253 | -567.50 | -4.40 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -38.65 | 10050 | 20230620 | 12.94 | 15000 | -24.33 | 20230413 | 10050 | 12.94 | 20230620 | 18500 | -38.65 | 20220729 | 10050 | 12.94 | 20230620 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||
| 59 | 20230620 | 150626 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 10060 | -1430 | 5 | -12.45 | 1509500 | 150 | 7500.00 | 10500 | 10500 | 10050 | 13210 | 9770 | 11490 | 10063.33 | 0.00 | 0 | 0 | 11816 | 11652 | 11326 | 11162 | 10836 | 11735 | 11245 | 11 | 1720 | 500 | 6890 | 10 | 1 | 2226540 | 224 | -503.00 | -3.90 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.62 | 10050 | 20230620 | 0.10 | 15000 | -32.93 | 20230413 | 10050 | 0.10 | 20230620 | 18500 | -45.62 | 20220729 | 10050 | 0.10 | 20230620 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||
| 60 | 20230620 | 140724 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 10060 | -1430 | 5 | -12.45 | 1509500 | 150 | 7500.00 | 10500 | 10500 | 10050 | 13210 | 9770 | 11490 | 10063.33 | 0.00 | 0 | 0 | 11816 | 11652 | 11326 | 11162 | 10836 | 11735 | 11245 | 11 | 1720 | 500 | 6890 | 10 | 1 | 2226540 | 224 | -503.00 | -3.90 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.62 | 10050 | 20230620 | 0.10 | 15000 | -32.93 | 20230413 | 10050 | 0.10 | 20230620 | 18500 | -45.62 | 20220729 | 10050 | 0.10 | 20230620 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||
| 61 | 20230620 | 130457 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13210 | 9770 | 11490 | 0.00 | 0.00 | 0 | 0 | 11816 | 11652 | 11326 | 11162 | 10836 | 11735 | 11245 | 11 | 1720 | 500 | 6890 | 10 | 1 | 2226540 | 256 | -574.50 | -4.45 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -37.89 | 10050 | 20230616 | 14.33 | 15000 | -23.40 | 20230413 | 10050 | 14.33 | 20230616 | 18500 | -37.89 | 20220729 | 10050 | 14.33 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20230620 | 120814 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13210 | 9770 | 11490 | 0.00 | 0.00 | 0 | 0 | 11816 | 11652 | 11326 | 11162 | 10836 | 11735 | 11245 | 11 | 1720 | 500 | 6890 | 10 | 1 | 2226540 | 256 | -574.50 | -4.45 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -37.89 | 10050 | 20230616 | 14.33 | 15000 | -23.40 | 20230413 | 10050 | 14.33 | 20230616 | 18500 | -37.89 | 20220729 | 10050 | 14.33 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20230620 | 111007 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13210 | 9770 | 11490 | 0.00 | 0.00 | 0 | 0 | 11816 | 11652 | 11326 | 11162 | 10836 | 11735 | 11245 | 11 | 1720 | 500 | 6890 | 10 | 1 | 2226540 | 256 | -574.50 | -4.45 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -37.89 | 10050 | 20230616 | 14.33 | 15000 | -23.40 | 20230413 | 10050 | 14.33 | 20230616 | 18500 | -37.89 | 20220729 | 10050 | 14.33 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20230620 | 100726 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13210 | 9770 | 11490 | 0.00 | 0.00 | 0 | 0 | 11816 | 11652 | 11326 | 11162 | 10836 | 11735 | 11245 | 11 | 1720 | 500 | 6890 | 10 | 1 | 2226540 | 256 | -574.50 | -4.45 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -37.89 | 10050 | 20230616 | 14.33 | 15000 | -23.40 | 20230413 | 10050 | 14.33 | 20230616 | 18500 | -37.89 | 20220729 | 10050 | 14.33 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20230620 | 090438 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11490 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 13210 | 9770 | 11490 | 0.00 | 0.00 | 0 | 0 | 11816 | 11652 | 11326 | 11162 | 10836 | 11735 | 11245 | 11 | 1720 | 500 | 6890 | 10 | 1 | 2226540 | 256 | -574.50 | -4.45 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -37.89 | 10050 | 20230616 | 14.33 | 15000 | -23.40 | 20230413 | 10050 | 14.33 | 20230616 | 18500 | -37.89 | 20220729 | 10050 | 14.33 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20230619 | 160405 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11490 | 600 | 2 | 5.51 | 22490 | 2 | 0.49 | 11000 | 11490 | 11000 | 12520 | 9260 | 10890 | 11245.00 | 0.00 | 0 | 0 | 11450 | 11170 | 10610 | 10330 | 9770 | 11310 | 10470 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 256 | -574.50 | -4.45 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -37.89 | 10050 | 20230616 | 14.33 | 15000 | -23.40 | 20230413 | 10050 | 14.33 | 20230616 | 18500 | -37.89 | 20220729 | 10050 | 14.33 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20230619 | 150607 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11000 | 110 | 2 | 1.01 | 11000 | 1 | 0.24 | 11000 | 11000 | 11000 | 12520 | 9260 | 10890 | 11000.00 | 0.00 | 0 | 0 | 11450 | 11170 | 10610 | 10330 | 9770 | 11310 | 10470 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 245 | -550.00 | -4.26 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -40.54 | 10050 | 20230616 | 9.45 | 15000 | -26.67 | 20230413 | 10050 | 9.45 | 20230616 | 18500 | -40.54 | 20220729 | 10050 | 9.45 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20230619 | 140511 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11000 | 110 | 2 | 1.01 | 11000 | 1 | 0.24 | 11000 | 11000 | 11000 | 12520 | 9260 | 10890 | 11000.00 | 0.00 | 0 | 0 | 11450 | 11170 | 10610 | 10330 | 9770 | 11310 | 10470 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 245 | -550.00 | -4.26 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -40.54 | 10050 | 20230616 | 9.45 | 15000 | -26.67 | 20230413 | 10050 | 9.45 | 20230616 | 18500 | -40.54 | 20220729 | 10050 | 9.45 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20230619 | 130200 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11000 | 110 | 2 | 1.01 | 11000 | 1 | 0.24 | 11000 | 11000 | 11000 | 12520 | 9260 | 10890 | 11000.00 | 0.00 | 0 | 0 | 11450 | 11170 | 10610 | 10330 | 9770 | 11310 | 10470 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 245 | -550.00 | -4.26 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -40.54 | 10050 | 20230616 | 9.45 | 15000 | -26.67 | 20230413 | 10050 | 9.45 | 20230616 | 18500 | -40.54 | 20220729 | 10050 | 9.45 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20230619 | 120412 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11000 | 110 | 2 | 1.01 | 11000 | 1 | 0.24 | 11000 | 11000 | 11000 | 12520 | 9260 | 10890 | 11000.00 | 0.00 | 0 | 0 | 11450 | 11170 | 10610 | 10330 | 9770 | 11310 | 10470 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 245 | -550.00 | -4.26 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -40.54 | 10050 | 20230616 | 9.45 | 15000 | -26.67 | 20230413 | 10050 | 9.45 | 20230616 | 18500 | -40.54 | 20220729 | 10050 | 9.45 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20230619 | 110254 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12520 | 9260 | 10890 | 0.00 | 0.00 | 0 | 0 | 11450 | 11170 | 10610 | 10330 | 9770 | 11310 | 10470 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 242 | -544.50 | -4.22 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -41.14 | 10050 | 20230616 | 8.36 | 15000 | -27.40 | 20230413 | 10050 | 8.36 | 20230616 | 18500 | -41.14 | 20220729 | 10050 | 8.36 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20230619 | 100354 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12520 | 9260 | 10890 | 0.00 | 0.00 | 0 | 0 | 11450 | 11170 | 10610 | 10330 | 9770 | 11310 | 10470 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 242 | -544.50 | -4.22 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -41.14 | 10050 | 20230616 | 8.36 | 15000 | -27.40 | 20230413 | 10050 | 8.36 | 20230616 | 18500 | -41.14 | 20220729 | 10050 | 8.36 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20230619 | 090600 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10890 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12520 | 9260 | 10890 | 0.00 | 0.00 | 0 | 0 | 11450 | 11170 | 10610 | 10330 | 9770 | 11310 | 10470 | 11 | 1630 | 500 | 6530 | 10 | 1 | 2226540 | 242 | -544.50 | -4.22 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -41.14 | 10050 | 20230616 | 8.36 | 15000 | -27.40 | 20230413 | 10050 | 8.36 | 20230616 | 18500 | -41.14 | 20220729 | 10050 | 8.36 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20230616 | 160809 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 10890 | -110 | 5 | -1.00 | 4213180 | 410 | 471.26 | 10500 | 10890 | 10050 | 12650 | 9350 | 11000 | 10276.05 | 0.00 | 0 | 0 | 11206 | 11102 | 10896 | 10792 | 10586 | 11155 | 10845 | 11 | 1650 | 500 | 6600 | 10 | 1 | 2226540 | 242 | -544.50 | -4.22 | 12 | 0.02 | -20.00 | -2581.00 | 18500 | 20220729 | -41.14 | 10050 | 20230616 | 8.36 | 15000 | -27.40 | 20230413 | 10050 | 8.36 | 20230616 | 18500 | -41.14 | 20220729 | 10050 | 8.36 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||
| 75 | 20230616 | 150810 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 10890 | -110 | 5 | -1.00 | 4213180 | 410 | 471.26 | 10500 | 10890 | 10050 | 12650 | 9350 | 11000 | 10276.05 | 0.00 | 0 | 0 | 11206 | 11102 | 10896 | 10792 | 10586 | 11155 | 10845 | 11 | 1650 | 500 | 6600 | 10 | 1 | 2226540 | 242 | -544.50 | -4.22 | 12 | 0.02 | -20.00 | -2581.00 | 18500 | 20220729 | -41.14 | 10050 | 20230616 | 8.36 | 15000 | -27.40 | 20230413 | 10050 | 8.36 | 20230616 | 18500 | -41.14 | 20220729 | 10050 | 8.36 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||
| 76 | 20230616 | 140305 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 10050 | -950 | 5 | -8.64 | 2619950 | 260 | 298.85 | 10500 | 10500 | 10050 | 12650 | 9350 | 11000 | 10076.73 | 0.00 | 0 | 0 | 11206 | 11102 | 10896 | 10792 | 10586 | 11155 | 10845 | 11 | 1650 | 500 | 6600 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230616 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230616 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||
| 77 | 20230616 | 130352 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 10050 | -950 | 5 | -8.64 | 1614750 | 160 | 183.91 | 10500 | 10500 | 10050 | 12650 | 9350 | 11000 | 10092.19 | 0.00 | 0 | 0 | 11206 | 11102 | 10896 | 10792 | 10586 | 11155 | 10845 | 11 | 1650 | 500 | 6600 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230616 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230616 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||
| 78 | 20230616 | 121018 | 00 | 50.00 | KONEX | 신저가 | N | N | N | N | 50 | N | 10050 | -950 | 5 | -8.64 | 1614750 | 160 | 183.91 | 10500 | 10500 | 10050 | 12650 | 9350 | 11000 | 10092.19 | 0.00 | 0 | 0 | 11206 | 11102 | 10896 | 10792 | 10586 | 11155 | 10845 | 11 | 1650 | 500 | 6600 | 10 | 1 | 2226540 | 224 | -502.50 | -3.89 | 12 | 0.01 | -20.00 | -2581.00 | 18500 | 20220729 | -45.68 | 10050 | 20230616 | 0.00 | 15000 | -33.00 | 20230413 | 10050 | 0.00 | 20230616 | 18500 | -45.68 | 20220729 | 10050 | 0.00 | 20230616 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | ||
| 79 | 20230616 | 110403 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12650 | 9350 | 11000 | 0.00 | 0.00 | 0 | 0 | 11206 | 11102 | 10896 | 10792 | 10586 | 11155 | 10845 | 11 | 1650 | 500 | 6600 | 10 | 1 | 2226540 | 245 | -550.00 | -4.26 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -40.54 | 10140 | 20230523 | 8.48 | 15000 | -26.67 | 20230413 | 10140 | 8.48 | 20230523 | 18500 | -40.54 | 20220729 | 10140 | 8.48 | 20230523 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20230616 | 100522 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12650 | 9350 | 11000 | 0.00 | 0.00 | 0 | 0 | 11206 | 11102 | 10896 | 10792 | 10586 | 11155 | 10845 | 11 | 1650 | 500 | 6600 | 10 | 1 | 2226540 | 245 | -550.00 | -4.26 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -40.54 | 10140 | 20230523 | 8.48 | 15000 | -26.67 | 20230413 | 10140 | 8.48 | 20230523 | 18500 | -40.54 | 20220729 | 10140 | 8.48 | 20230523 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20230616 | 091015 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11000 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12650 | 9350 | 11000 | 0.00 | 0.00 | 0 | 0 | 11206 | 11102 | 10896 | 10792 | 10586 | 11155 | 10845 | 11 | 1650 | 500 | 6600 | 10 | 1 | 2226540 | 245 | -550.00 | -4.26 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -40.54 | 10140 | 20230523 | 8.48 | 15000 | -26.67 | 20230413 | 10140 | 8.48 | 20230523 | 18500 | -40.54 | 20220729 | 10140 | 8.48 | 20230523 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20230615 | 150913 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 11000 | 100 | 2 | 0.92 | 950020 | 87 | 47.54 | 10690 | 11000 | 10690 | 12530 | 9270 | 10900 | 10919.77 | 0.00 | 0 | 0 | 11820 | 11360 | 10930 | 10470 | 10040 | 11590 | 10700 | 11 | 1630 | 500 | 6540 | 10 | 1 | 2226540 | 245 | -550.00 | -4.26 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -40.54 | 10140 | 20230523 | 8.48 | 15000 | -26.67 | 20230413 | 10140 | 8.48 | 20230523 | 18500 | -40.54 | 20220729 | 10140 | 8.48 | 20230523 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20230615 | 140744 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12530 | 9270 | 10900 | 0.00 | 0.00 | 0 | 0 | 11820 | 11360 | 10930 | 10470 | 10040 | 11590 | 10700 | 11 | 1630 | 500 | 6540 | 10 | 1 | 2226540 | 243 | -545.00 | -4.22 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -41.08 | 10140 | 20230523 | 7.50 | 15000 | -27.33 | 20230413 | 10140 | 7.50 | 20230523 | 18500 | -41.08 | 20220729 | 10140 | 7.50 | 20230523 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20230615 | 130538 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12530 | 9270 | 10900 | 0.00 | 0.00 | 0 | 0 | 11820 | 11360 | 10930 | 10470 | 10040 | 11590 | 10700 | 11 | 1630 | 500 | 6540 | 10 | 1 | 2226540 | 243 | -545.00 | -4.22 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -41.08 | 10140 | 20230523 | 7.50 | 15000 | -27.33 | 20230413 | 10140 | 7.50 | 20230523 | 18500 | -41.08 | 20220729 | 10140 | 7.50 | 20230523 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20230615 | 120652 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12530 | 9270 | 10900 | 0.00 | 0.00 | 0 | 0 | 11820 | 11360 | 10930 | 10470 | 10040 | 11590 | 10700 | 11 | 1630 | 500 | 6540 | 10 | 1 | 2226540 | 243 | -545.00 | -4.22 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -41.08 | 10140 | 20230523 | 7.50 | 15000 | -27.33 | 20230413 | 10140 | 7.50 | 20230523 | 18500 | -41.08 | 20220729 | 10140 | 7.50 | 20230523 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20230615 | 110406 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10900 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 12530 | 9270 | 10900 | 0.00 | 0.00 | 0 | 0 | 11820 | 11360 | 10930 | 10470 | 10040 | 11590 | 10700 | 11 | 1630 | 500 | 6540 | 10 | 1 | 2226540 | 243 | -545.00 | -4.22 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -41.08 | 10140 | 20230523 | 7.50 | 15000 | -27.33 | 20230413 | 10140 | 7.50 | 20230523 | 18500 | -41.08 | 20220729 | 10140 | 7.50 | 20230523 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20230611 | 184752 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10500 | -260 | 5 | -2.42 | 32500 | 3 | 1.29 | 11490 | 11490 | 10500 | 12370 | 9150 | 10760 | 10833.33 | 0.00 | 0 | 0 | 12646 | 11702 | 11036 | 10092 | 9426 | 11370 | 9760 | 11 | 1610 | 500 | 6450 | 10 | 1 | 2226540 | 234 | -525.00 | -4.07 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -43.24 | 10140 | 20230523 | 3.55 | 15000 | -30.00 | 20230413 | 10140 | 3.55 | 20230523 | 18500 | -43.24 | 20220729 | 10140 | 3.55 | 20230523 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20230611 | 181751 | 00 | 50.00 | KONEX | N | N | N | N | 50 | N | 10500 | -260 | 5 | -2.42 | 32500 | 3 | 1.29 | 11490 | 11490 | 10500 | 12370 | 9150 | 10760 | 10833.33 | 0.00 | 0 | 0 | 12646 | 11702 | 11036 | 10092 | 9426 | 11370 | 9760 | 11 | 1610 | 500 | 6450 | 10 | 1 | 2226540 | 234 | -525.00 | -4.07 | 12 | 0.00 | -20.00 | -2581.00 | 18500 | 20220729 | -43.24 | 10140 | 20230523 | 3.55 | 15000 | -30.00 | 20230413 | 10140 | 3.55 | 20230523 | 18500 | -43.24 | 20220729 | 10140 | 3.55 | 20230523 | 0.00 | N | 402420 | 500 | 11 억 | 0 | N | N | 0 | N | 00 | N |