KissMeData/447690/price/prices-20231201.csv

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	20231229	161428	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20231229	151415	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20231229	141413	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20231229	131414	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20231229	121417	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20231229	111312	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20231229	101326	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20231229	091325	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20231228	161312	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20231228	151322	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20231228	141316	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20231228	131326	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20231228	121314	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20231228	111319	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20231228	101313	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20231228	091331	57	100.00	KONEX			N	N	N	N		N	4485	0	3	0.00	4485	1	1.41	4485	4485	4485	5150	3815	4485	4485.00	0.00	0	0	4495	4490	4485	4480	4475	4487	4477	13	665	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20231227	161258	57	100.00	KONEX			N	N	N	N		N	4485	-5	5	-0.11	318190	71	7100.00	4490	4490	4480	5160	3820	4490	4481.55	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20231227	151317	57	100.00	KONEX			N	N	N	N		N	4485	-5	5	-0.11	318190	71	7100.00	4490	4490	4480	5160	3820	4490	4481.55	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20231227	141309	57	100.00	KONEX			N	N	N	N		N	4485	-5	5	-0.11	318190	71	7100.00	4490	4490	4480	5160	3820	4490	4481.55	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.94	73.52	12	0.00	-410.00	61.00	11950	20221228	-62.47	2220	20230405	102.03	7400	-39.39	20230102	2220	102.03	20230405	11950	-62.47	20221228	2220	102.03	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20231227	131301	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20231227	121301	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20231227	111314	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20231227	101311	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20231227	091314	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20231226	161312	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20231226	151312	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20231226	141315	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20231226	131313	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20231226	121312	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20231226	111318	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20231226	101310	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20231226	091311	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20231222	161251	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20231222	151247	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20231222	141247	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20231222	131246	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20231222	121247	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20231222	111244	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20231222	101241	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20231222	091246	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	100.00	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20231221	161236	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	1.41	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4506	4497	4491	4482	4476	4502	4487	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20231221	151242	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	1.41	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4506	4497	4491	4482	4476	4502	4487	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20231221	141238	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	1.41	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4506	4497	4491	4482	4476	4502	4487	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20231221	131235	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	1.41	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4506	4497	4491	4482	4476	4502	4487	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20231221	121244	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	1.41	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4506	4497	4491	4482	4476	4502	4487	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20231221	111243	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	1.41	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4506	4497	4491	4482	4476	4502	4487	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20231221	101238	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	1.41	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4506	4497	4491	4482	4476	4502	4487	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20231221	091239	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	4490	1	1.41	4490	4490	4490	5160	3820	4490	4490.00	0.00	0	0	4506	4497	4491	4482	4476	4502	4487	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20231220	161243	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	318550	71	710.00	4485	4500	4485	5160	3820	4490	4486.62	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20231220	151341	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	318550	71	710.00	4485	4500	4485	5160	3820	4490	4486.62	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20231220	141408	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	318550	71	710.00	4485	4500	4485	5160	3820	4490	4486.62	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20231220	131354	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	318550	71	710.00	4485	4500	4485	5160	3820	4490	4486.62	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20231220	121236	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	318550	71	710.00	4485	4500	4485	5160	3820	4490	4486.62	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20231220	111240	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	273650	61	610.00	4485	4500	4485	5160	3820	4490	4486.07	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20231220	101241	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	273650	61	610.00	4485	4500	4485	5160	3820	4490	4486.07	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20231220	091238	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	273650	61	610.00	4485	4500	4485	5160	3820	4490	4486.07	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	13	670	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20231219	161236	57	100.00	KONEX			N	N	N	N		N	4490	-10	5	-0.22	44900	10	333.33	4490	4490	4490	5170	3825	4500	4490.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	13	670	500	2700	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20231219	151240	57	100.00	KONEX			N	N	N	N		N	4490	-10	5	-0.22	44900	10	333.33	4490	4490	4490	5170	3825	4500	4490.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	13	670	500	2700	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20231219	141235	57	100.00	KONEX			N	N	N	N		N	4490	-10	5	-0.22	44900	10	333.33	4490	4490	4490	5170	3825	4500	4490.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	13	670	500	2700	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20231219	131242	57	100.00	KONEX			N	N	N	N		N	4490	-10	5	-0.22	44900	10	333.33	4490	4490	4490	5170	3825	4500	4490.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	13	670	500	2700	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20231219	121244	57	100.00	KONEX			N	N	N	N		N	4490	-10	5	-0.22	44900	10	333.33	4490	4490	4490	5170	3825	4500	4490.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	13	670	500	2700	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20231219	111238	57	100.00	KONEX			N	N	N	N		N	4490	-10	5	-0.22	44900	10	333.33	4490	4490	4490	5170	3825	4500	4490.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	13	670	500	2700	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20231219	101235	57	100.00	KONEX			N	N	N	N		N	4490	-10	5	-0.22	44900	10	333.33	4490	4490	4490	5170	3825	4500	4490.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	13	670	500	2700	5	1	2564067	115	-10.95	73.61	12	0.00	-410.00	61.00	11950	20221228	-62.43	2220	20230405	102.25	7400	-39.32	20230102	2220	102.25	20230405	11950	-62.43	20221228	2220	102.25	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20231219	091234	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4500	4500	4500	4500	4500	4500	4500	13	670	500	2700	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20231218	161232	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	13500	3	60.00	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4831	4662	4331	4162	3831	4497	3997	13	665	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20231218	151235	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	13500	3	60.00	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4831	4662	4331	4162	3831	4497	3997	13	665	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20231218	141238	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	13500	3	60.00	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4831	4662	4331	4162	3831	4497	3997	13	665	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20231218	131228	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	13500	3	60.00	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4831	4662	4331	4162	3831	4497	3997	13	665	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20231218	121225	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	13500	3	60.00	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4831	4662	4331	4162	3831	4497	3997	13	665	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20231218	111226	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	13500	3	60.00	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4831	4662	4331	4162	3831	4497	3997	13	665	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20231218	101224	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	13500	3	60.00	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4831	4662	4331	4162	3831	4497	3997	13	665	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20231218	091222	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	13500	3	60.00	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4831	4662	4331	4162	3831	4497	3997	13	665	500	2690	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20231215	161226	57	100.00	KONEX			N	N	N	N		N	4495	-10	5	-0.22	21490	5	9.09	4500	4500	4000	5180	3830	4505	4298.00	0.00	0	0	4588	4546	4508	4466	4428	4527	4447	13	675	500	2700	5	1	2564067	115	-10.96	73.69	12	0.00	-410.00	61.00	11950	20221228	-62.38	2220	20230405	102.48	7400	-39.26	20230102	2220	102.48	20230405	11950	-62.38	20221228	2220	102.48	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20231215	151230	57	100.00	KONEX			N	N	N	N		N	4495	-10	5	-0.22	21490	5	9.09	4500	4500	4000	5180	3830	4505	4298.00	0.00	0	0	4588	4546	4508	4466	4428	4527	4447	13	675	500	2700	5	1	2564067	115	-10.96	73.69	12	0.00	-410.00	61.00	11950	20221228	-62.38	2220	20230405	102.48	7400	-39.26	20230102	2220	102.48	20230405	11950	-62.38	20221228	2220	102.48	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20231215	141229	57	100.00	KONEX			N	N	N	N		N	4495	-10	5	-0.22	21490	5	9.09	4500	4500	4000	5180	3830	4505	4298.00	0.00	0	0	4588	4546	4508	4466	4428	4527	4447	13	675	500	2700	5	1	2564067	115	-10.96	73.69	12	0.00	-410.00	61.00	11950	20221228	-62.38	2220	20230405	102.48	7400	-39.26	20230102	2220	102.48	20230405	11950	-62.38	20221228	2220	102.48	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20231215	131223	57	100.00	KONEX			N	N	N	N		N	4495	-10	5	-0.22	21490	5	9.09	4500	4500	4000	5180	3830	4505	4298.00	0.00	0	0	4588	4546	4508	4466	4428	4527	4447	13	675	500	2700	5	1	2564067	115	-10.96	73.69	12	0.00	-410.00	61.00	11950	20221228	-62.38	2220	20230405	102.48	7400	-39.26	20230102	2220	102.48	20230405	11950	-62.38	20221228	2220	102.48	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20231215	121224	57	100.00	KONEX			N	N	N	N		N	4495	-10	5	-0.22	21490	5	9.09	4500	4500	4000	5180	3830	4505	4298.00	0.00	0	0	4588	4546	4508	4466	4428	4527	4447	13	675	500	2700	5	1	2564067	115	-10.96	73.69	12	0.00	-410.00	61.00	11950	20221228	-62.38	2220	20230405	102.48	7400	-39.26	20230102	2220	102.48	20230405	11950	-62.38	20221228	2220	102.48	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20231215	111217	57	100.00	KONEX			N	N	N	N		N	4495	-10	5	-0.22	21490	5	9.09	4500	4500	4000	5180	3830	4505	4298.00	0.00	0	0	4588	4546	4508	4466	4428	4527	4447	13	675	500	2700	5	1	2564067	115	-10.96	73.69	12	0.00	-410.00	61.00	11950	20221228	-62.38	2220	20230405	102.48	7400	-39.26	20230102	2220	102.48	20230405	11950	-62.38	20221228	2220	102.48	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20231215	101223	57	100.00	KONEX			N	N	N	N		N	4495	-10	5	-0.22	21490	5	9.09	4500	4500	4000	5180	3830	4505	4298.00	0.00	0	0	4588	4546	4508	4466	4428	4527	4447	13	675	500	2700	5	1	2564067	115	-10.96	73.69	12	0.00	-410.00	61.00	11950	20221228	-62.38	2220	20230405	102.48	7400	-39.26	20230102	2220	102.48	20230405	11950	-62.38	20221228	2220	102.48	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20231215	091227	57	100.00	KONEX			N	N	N	N		N	4500	-5	5	-0.11	4500	1	1.82	4500	4500	4500	5180	3830	4505	4500.00	0.00	0	0	4588	4546	4508	4466	4428	4527	4447	13	675	500	2700	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20231214	161219	57	100.00	KONEX			N	N	N	N		N	4505	-50	5	-1.10	249135	55	65.48	4550	4550	4470	5230	3875	4555	4529.73	0.00	0	0	5021	4787	4361	4127	3701	4575	3915	13	675	500	2730	5	1	2564067	116	-10.99	73.85	12	0.00	-410.00	61.00	11950	20221228	-62.30	2220	20230405	102.93	7400	-39.12	20230102	2220	102.93	20230405	11950	-62.30	20221228	2220	102.93	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20231214	151258	57	100.00	KONEX			N	N	N	N		N	4505	-50	5	-1.10	249135	55	65.48	4550	4550	4470	5230	3875	4555	4529.73	0.00	0	0	5021	4787	4361	4127	3701	4575	3915	13	675	500	2730	5	1	2564067	116	-10.99	73.85	12	0.00	-410.00	61.00	11950	20221228	-62.30	2220	20230405	102.93	7400	-39.12	20230102	2220	102.93	20230405	11950	-62.30	20221228	2220	102.93	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20231214	141228	57	100.00	KONEX			N	N	N	N		N	4505	-50	5	-1.10	249135	55	65.48	4550	4550	4470	5230	3875	4555	4529.73	0.00	0	0	5021	4787	4361	4127	3701	4575	3915	13	675	500	2730	5	1	2564067	116	-10.99	73.85	12	0.00	-410.00	61.00	11950	20221228	-62.30	2220	20230405	102.93	7400	-39.12	20230102	2220	102.93	20230405	11950	-62.30	20221228	2220	102.93	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20231214	131256	57	100.00	KONEX			N	N	N	N		N	4505	-50	5	-1.10	249135	55	65.48	4550	4550	4470	5230	3875	4555	4529.73	0.00	0	0	5021	4787	4361	4127	3701	4575	3915	13	675	500	2730	5	1	2564067	116	-10.99	73.85	12	0.00	-410.00	61.00	11950	20221228	-62.30	2220	20230405	102.93	7400	-39.12	20230102	2220	102.93	20230405	11950	-62.30	20221228	2220	102.93	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20231214	121321	57	100.00	KONEX			N	N	N	N		N	4505	-50	5	-1.10	249135	55	65.48	4550	4550	4470	5230	3875	4555	4529.73	0.00	0	0	5021	4787	4361	4127	3701	4575	3915	13	675	500	2730	5	1	2564067	116	-10.99	73.85	12	0.00	-410.00	61.00	11950	20221228	-62.30	2220	20230405	102.93	7400	-39.12	20230102	2220	102.93	20230405	11950	-62.30	20221228	2220	102.93	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20231214	111255	57	100.00	KONEX			N	N	N	N		N	4505	-50	5	-1.10	249135	55	65.48	4550	4550	4470	5230	3875	4555	4529.73	0.00	0	0	5021	4787	4361	4127	3701	4575	3915	13	675	500	2730	5	1	2564067	116	-10.99	73.85	12	0.00	-410.00	61.00	11950	20221228	-62.30	2220	20230405	102.93	7400	-39.12	20230102	2220	102.93	20230405	11950	-62.30	20221228	2220	102.93	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20231214	101207	57	100.00	KONEX			N	N	N	N		N	4550	-5	5	-0.11	4550	1	1.19	4550	4550	4550	5230	3875	4555	4550.00	0.00	0	0	5021	4787	4361	4127	3701	4575	3915	13	675	500	2730	5	1	2564067	117	-11.10	74.59	12	0.00	-410.00	61.00	11950	20221228	-61.92	2220	20230405	104.95	7400	-38.51	20230102	2220	104.95	20230405	11950	-61.92	20221228	2220	104.95	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20231214	091147	57	100.00	KONEX			N	N	N	N		N	4550	-5	5	-0.11	4550	1	1.19	4550	4550	4550	5230	3875	4555	4550.00	0.00	0	0	5021	4787	4361	4127	3701	4575	3915	13	675	500	2730	5	1	2564067	117	-11.10	74.59	12	0.00	-410.00	61.00	11950	20221228	-61.92	2220	20230405	104.95	7400	-38.51	20230102	2220	104.95	20230405	11950	-61.92	20221228	2220	104.95	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20231213	161212	57	100.00	KONEX			N	N	N	N		N	4555	-40	5	-0.87	333555	84	8400.00	4595	4595	3935	5280	3910	4595	3970.89	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	13	685	500	2750	5	1	2564067	117	-11.11	74.67	12	0.00	-410.00	61.00	11950	20221228	-61.88	2220	20230405	105.18	7400	-38.45	20230102	2220	105.18	20230405	11950	-61.88	20221228	2220	105.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20231213	151239	57	100.00	KONEX			N	N	N	N		N	4570	-25	5	-0.54	210500	53	5300.00	4595	4595	3935	5280	3910	4595	3971.70	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	13	685	500	2750	5	1	2564067	117	-11.15	74.92	12	0.00	-410.00	61.00	11950	20221228	-61.76	2220	20230405	105.86	7400	-38.24	20230102	2220	105.86	20230405	11950	-61.76	20221228	2220	105.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20231213	141237	57	100.00	KONEX			N	N	N	N		N	4570	-25	5	-0.54	210500	53	5300.00	4595	4595	3935	5280	3910	4595	3971.70	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	13	685	500	2750	5	1	2564067	117	-11.15	74.92	12	0.00	-410.00	61.00	11950	20221228	-61.76	2220	20230405	105.86	7400	-38.24	20230102	2220	105.86	20230405	11950	-61.76	20221228	2220	105.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20231213	131241	57	100.00	KONEX			N	N	N	N		N	4570	-25	5	-0.54	210500	53	5300.00	4595	4595	3935	5280	3910	4595	3971.70	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	13	685	500	2750	5	1	2564067	117	-11.15	74.92	12	0.00	-410.00	61.00	11950	20221228	-61.76	2220	20230405	105.86	7400	-38.24	20230102	2220	105.86	20230405	11950	-61.76	20221228	2220	105.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20231213	121237	57	100.00	KONEX			N	N	N	N		N	4570	-25	5	-0.54	210500	53	5300.00	4595	4595	3935	5280	3910	4595	3971.70	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	13	685	500	2750	5	1	2564067	117	-11.15	74.92	12	0.00	-410.00	61.00	11950	20221228	-61.76	2220	20230405	105.86	7400	-38.24	20230102	2220	105.86	20230405	11950	-61.76	20221228	2220	105.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20231213	111243	57	100.00	KONEX			N	N	N	N		N	4570	-25	5	-0.54	210500	53	5300.00	4595	4595	3935	5280	3910	4595	3971.70	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	13	685	500	2750	5	1	2564067	117	-11.15	74.92	12	0.00	-410.00	61.00	11950	20221228	-61.76	2220	20230405	105.86	7400	-38.24	20230102	2220	105.86	20230405	11950	-61.76	20221228	2220	105.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20231213	101249	57	100.00	KONEX			N	N	N	N		N	4570	-25	5	-0.54	210500	53	5300.00	4595	4595	3935	5280	3910	4595	3971.70	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	13	685	500	2750	5	1	2564067	117	-11.15	74.92	12	0.00	-410.00	61.00	11950	20221228	-61.76	2220	20230405	105.86	7400	-38.24	20230102	2220	105.86	20230405	11950	-61.76	20221228	2220	105.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20231213	091235	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	4595	1	100.00	4595	4595	4595	5280	3910	4595	4595.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	13	685	500	2750	5	1	2564067	118	-11.21	75.33	12	0.00	-410.00	61.00	11950	20221228	-61.55	2220	20230405	106.98	7400	-37.91	20230102	2220	106.98	20230405	11950	-61.55	20221228	2220	106.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20231212	161150	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	4595	1	0.28	4595	4595	4595	5290	3910	4600	4595.00	0.00	0	0	5026	4812	4401	4187	3776	4920	4295	13	690	500	2760	5	1	2564067	118	-11.21	75.33	12	0.00	-410.00	61.00	11950	20221228	-61.55	2220	20230405	106.98	7400	-37.91	20230102	2220	106.98	20230405	11950	-61.55	20221228	2220	106.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20231212	151156	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	4595	1	0.28	4595	4595	4595	5290	3910	4600	4595.00	0.00	0	0	5026	4812	4401	4187	3776	4920	4295	13	690	500	2760	5	1	2564067	118	-11.21	75.33	12	0.00	-410.00	61.00	11950	20221228	-61.55	2220	20230405	106.98	7400	-37.91	20230102	2220	106.98	20230405	11950	-61.55	20221228	2220	106.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20231212	141051	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	4595	1	0.28	4595	4595	4595	5290	3910	4600	4595.00	0.00	0	0	5026	4812	4401	4187	3776	4920	4295	13	690	500	2760	5	1	2564067	118	-11.21	75.33	12	0.00	-410.00	61.00	11950	20221228	-61.55	2220	20230405	106.98	7400	-37.91	20230102	2220	106.98	20230405	11950	-61.55	20221228	2220	106.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20231212	131057	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	4595	1	0.28	4595	4595	4595	5290	3910	4600	4595.00	0.00	0	0	5026	4812	4401	4187	3776	4920	4295	13	690	500	2760	5	1	2564067	118	-11.21	75.33	12	0.00	-410.00	61.00	11950	20221228	-61.55	2220	20230405	106.98	7400	-37.91	20230102	2220	106.98	20230405	11950	-61.55	20221228	2220	106.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
102	20231212	121044	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	4595	1	0.28	4595	4595	4595	5290	3910	4600	4595.00	0.00	0	0	5026	4812	4401	4187	3776	4920	4295	13	690	500	2760	5	1	2564067	118	-11.21	75.33	12	0.00	-410.00	61.00	11950	20221228	-61.55	2220	20230405	106.98	7400	-37.91	20230102	2220	106.98	20230405	11950	-61.55	20221228	2220	106.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
103	20231212	111102	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	4595	1	0.28	4595	4595	4595	5290	3910	4600	4595.00	0.00	0	0	5026	4812	4401	4187	3776	4920	4295	13	690	500	2760	5	1	2564067	118	-11.21	75.33	12	0.00	-410.00	61.00	11950	20221228	-61.55	2220	20230405	106.98	7400	-37.91	20230102	2220	106.98	20230405	11950	-61.55	20221228	2220	106.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
104	20231212	101147	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	4595	1	0.28	4595	4595	4595	5290	3910	4600	4595.00	0.00	0	0	5026	4812	4401	4187	3776	4920	4295	13	690	500	2760	5	1	2564067	118	-11.21	75.33	12	0.00	-410.00	61.00	11950	20221228	-61.55	2220	20230405	106.98	7400	-37.91	20230102	2220	106.98	20230405	11950	-61.55	20221228	2220	106.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
105	20231212	091147	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	4595	1	0.28	4595	4595	4595	5290	3910	4600	4595.00	0.00	0	0	5026	4812	4401	4187	3776	4920	4295	13	690	500	2760	5	1	2564067	118	-11.21	75.33	12	0.00	-410.00	61.00	11950	20221228	-61.55	2220	20230405	106.98	7400	-37.91	20230102	2220	106.98	20230405	11950	-61.55	20221228	2220	106.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
106	20231211	161150	57	100.00	KONEX			N	N	N	N		N	4600	550	2	13.58	1421265	355	11833.33	3990	4615	3990	4655	3445	4050	4003.56	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	13	605	500	2430	5	1	2564067	118	-11.22	75.41	12	0.01	-410.00	61.00	11950	20221228	-61.51	2220	20230405	107.21	7400	-37.84	20230102	2220	107.21	20230405	11950	-61.51	20221228	2220	107.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
107	20231211	151145	57	100.00	KONEX			N	N	N	N		N	4600	550	2	13.58	1421265	355	11833.33	3990	4615	3990	4655	3445	4050	4003.56	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	13	605	500	2430	5	1	2564067	118	-11.22	75.41	12	0.01	-410.00	61.00	11950	20221228	-61.51	2220	20230405	107.21	7400	-37.84	20230102	2220	107.21	20230405	11950	-61.51	20221228	2220	107.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
108	20231211	141146	57	100.00	KONEX			N	N	N	N		N	4600	550	2	13.58	1421265	355	11833.33	3990	4615	3990	4655	3445	4050	4003.56	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	13	605	500	2430	5	1	2564067	118	-11.22	75.41	12	0.01	-410.00	61.00	11950	20221228	-61.51	2220	20230405	107.21	7400	-37.84	20230102	2220	107.21	20230405	11950	-61.51	20221228	2220	107.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
109	20231211	131141	57	100.00	KONEX			N	N	N	N		N	4615	565	2	13.95	1216665	304	10133.33	3990	4615	3990	4655	3445	4050	4002.19	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	13	605	500	2430	5	1	2564067	118	-11.26	75.66	12	0.01	-410.00	61.00	11950	20221228	-61.38	2220	20230405	107.88	7400	-37.64	20230102	2220	107.88	20230405	11950	-61.38	20221228	2220	107.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
110	20231211	121145	57	100.00	KONEX			N	N	N	N		N	4615	565	2	13.95	1216665	304	10133.33	3990	4615	3990	4655	3445	4050	4002.19	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	13	605	500	2430	5	1	2564067	118	-11.26	75.66	12	0.01	-410.00	61.00	11950	20221228	-61.38	2220	20230405	107.88	7400	-37.64	20230102	2220	107.88	20230405	11950	-61.38	20221228	2220	107.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
111	20231211	111140	57	100.00	KONEX			N	N	N	N		N	4615	565	2	13.95	1216665	304	10133.33	3990	4615	3990	4655	3445	4050	4002.19	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	13	605	500	2430	5	1	2564067	118	-11.26	75.66	12	0.01	-410.00	61.00	11950	20221228	-61.38	2220	20230405	107.88	7400	-37.64	20230102	2220	107.88	20230405	11950	-61.38	20221228	2220	107.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
112	20231211	101139	57	100.00	KONEX			N	N	N	N		N	4615	565	2	13.95	1216665	304	10133.33	3990	4615	3990	4655	3445	4050	4002.19	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	13	605	500	2430	5	1	2564067	118	-11.26	75.66	12	0.01	-410.00	61.00	11950	20221228	-61.38	2220	20230405	107.88	7400	-37.64	20230102	2220	107.88	20230405	11950	-61.38	20221228	2220	107.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
113	20231211	091139	57	100.00	KONEX			N	N	N	N		N	4615	565	2	13.95	1216665	304	10133.33	3990	4615	3990	4655	3445	4050	4002.19	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	13	605	500	2430	5	1	2564067	118	-11.26	75.66	12	0.01	-410.00	61.00	11950	20221228	-61.38	2220	20230405	107.88	7400	-37.64	20230102	2220	107.88	20230405	11950	-61.38	20221228	2220	107.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
114	20231208	161129	57	100.00	KONEX			N	N	N	N		N	4050	-10	5	-0.25	12105	3	150.00	4055	4055	4000	4665	3455	4060	4035.00	0.00	0	0	4086	4072	4066	4052	4046	4070	4050	13	605	500	2430	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
115	20231208	151132	57	100.00	KONEX			N	N	N	N		N	4050	-10	5	-0.25	12105	3	150.00	4055	4055	4000	4665	3455	4060	4035.00	0.00	0	0	4086	4072	4066	4052	4046	4070	4050	13	605	500	2430	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
116	20231208	141132	57	100.00	KONEX			N	N	N	N		N	4050	-10	5	-0.25	12105	3	150.00	4055	4055	4000	4665	3455	4060	4035.00	0.00	0	0	4086	4072	4066	4052	4046	4070	4050	13	605	500	2430	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
117	20231208	131130	57	100.00	KONEX			N	N	N	N		N	4050	-10	5	-0.25	12105	3	150.00	4055	4055	4000	4665	3455	4060	4035.00	0.00	0	0	4086	4072	4066	4052	4046	4070	4050	13	605	500	2430	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
118	20231208	121126	57	100.00	KONEX			N	N	N	N		N	4050	-10	5	-0.25	12105	3	150.00	4055	4055	4000	4665	3455	4060	4035.00	0.00	0	0	4086	4072	4066	4052	4046	4070	4050	13	605	500	2430	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
119	20231208	111121	57	100.00	KONEX			N	N	N	N		N	4050	-10	5	-0.25	12105	3	150.00	4055	4055	4000	4665	3455	4060	4035.00	0.00	0	0	4086	4072	4066	4052	4046	4070	4050	13	605	500	2430	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
120	20231208	101131	57	100.00	KONEX			N	N	N	N		N	4050	-10	5	-0.25	12105	3	150.00	4055	4055	4000	4665	3455	4060	4035.00	0.00	0	0	4086	4072	4066	4052	4046	4070	4050	13	605	500	2430	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
121	20231208	091121	57	100.00	KONEX			N	N	N	N		N	4055	-5	5	-0.12	4055	1	50.00	4055	4055	4055	4665	3455	4060	4055.00	0.00	0	0	4086	4072	4066	4052	4046	4070	4050	13	605	500	2430	5	1	2564067	104	-9.89	66.48	12	0.00	-410.00	61.00	11950	20221228	-66.07	2220	20230405	82.66	7400	-45.20	20230102	2220	82.66	20230405	11950	-66.07	20221228	2220	82.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
122	20231207	161121	57	100.00	KONEX			N	N	N	N		N	4060	-10	5	-0.25	8140	2	200.00	4080	4080	4060	4680	3460	4070	4070.00	0.00	0	0	4070	4070	4070	4070	4070	4070	4070	13	610	500	2440	5	1	2564067	104	-9.90	66.56	12	0.00	-410.00	61.00	11950	20221228	-66.03	2220	20230405	82.88	7400	-45.14	20230102	2220	82.88	20230405	11950	-66.03	20221228	2220	82.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
123	20231207	151122	57	100.00	KONEX			N	N	N	N		N	4080	10	2	0.25	4080	1	100.00	4080	4080	4080	4680	3460	4070	4080.00	0.00	0	0	4070	4070	4070	4070	4070	4070	4070	13	610	500	2440	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
124	20231207	141121	57	100.00	KONEX			N	N	N	N		N	4080	10	2	0.25	4080	1	100.00	4080	4080	4080	4680	3460	4070	4080.00	0.00	0	0	4070	4070	4070	4070	4070	4070	4070	13	610	500	2440	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
125	20231207	131119	57	100.00	KONEX			N	N	N	N		N	4080	10	2	0.25	4080	1	100.00	4080	4080	4080	4680	3460	4070	4080.00	0.00	0	0	4070	4070	4070	4070	4070	4070	4070	13	610	500	2440	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
126	20231207	121120	57	100.00	KONEX			N	N	N	N		N	4080	10	2	0.25	4080	1	100.00	4080	4080	4080	4680	3460	4070	4080.00	0.00	0	0	4070	4070	4070	4070	4070	4070	4070	13	610	500	2440	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
127	20231207	111105	57	100.00	KONEX			N	N	N	N		N	4080	10	2	0.25	4080	1	100.00	4080	4080	4080	4680	3460	4070	4080.00	0.00	0	0	4070	4070	4070	4070	4070	4070	4070	13	610	500	2440	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
128	20231207	101114	57	100.00	KONEX			N	N	N	N		N	4080	10	2	0.25	4080	1	100.00	4080	4080	4080	4680	3460	4070	4080.00	0.00	0	0	4070	4070	4070	4070	4070	4070	4070	13	610	500	2440	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
129	20231207	091120	57	100.00	KONEX			N	N	N	N		N	4080	10	2	0.25	4080	1	100.00	4080	4080	4080	4680	3460	4070	4080.00	0.00	0	0	4070	4070	4070	4070	4070	4070	4070	13	610	500	2440	5	1	2564067	105	-9.95	66.89	12	0.00	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
130	20231206	161107	57	100.00	KONEX			N	N	N	N		N	4070	-5	5	-0.12	4070	1	100.00	4070	4070	4070	4685	3465	4075	4070.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.93	66.72	12	0.00	-410.00	61.00	11950	20221228	-65.94	2220	20230405	83.33	7400	-45.00	20230102	2220	83.33	20230405	11950	-65.94	20221228	2220	83.33	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
131	20231206	151125	57	100.00	KONEX			N	N	N	N		N	4070	-5	5	-0.12	4070	1	100.00	4070	4070	4070	4685	3465	4075	4070.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.93	66.72	12	0.00	-410.00	61.00	11950	20221228	-65.94	2220	20230405	83.33	7400	-45.00	20230102	2220	83.33	20230405	11950	-65.94	20221228	2220	83.33	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
132	20231206	141121	57	100.00	KONEX			N	N	N	N		N	4070	-5	5	-0.12	4070	1	100.00	4070	4070	4070	4685	3465	4075	4070.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.93	66.72	12	0.00	-410.00	61.00	11950	20221228	-65.94	2220	20230405	83.33	7400	-45.00	20230102	2220	83.33	20230405	11950	-65.94	20221228	2220	83.33	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
133	20231206	131109	57	100.00	KONEX			N	N	N	N		N	4070	-5	5	-0.12	4070	1	100.00	4070	4070	4070	4685	3465	4075	4070.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.93	66.72	12	0.00	-410.00	61.00	11950	20221228	-65.94	2220	20230405	83.33	7400	-45.00	20230102	2220	83.33	20230405	11950	-65.94	20221228	2220	83.33	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
134	20231206	121059	57	100.00	KONEX			N	N	N	N		N	4070	-5	5	-0.12	4070	1	100.00	4070	4070	4070	4685	3465	4075	4070.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.93	66.72	12	0.00	-410.00	61.00	11950	20221228	-65.94	2220	20230405	83.33	7400	-45.00	20230102	2220	83.33	20230405	11950	-65.94	20221228	2220	83.33	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
135	20231206	111123	57	100.00	KONEX			N	N	N	N		N	4070	-5	5	-0.12	4070	1	100.00	4070	4070	4070	4685	3465	4075	4070.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.93	66.72	12	0.00	-410.00	61.00	11950	20221228	-65.94	2220	20230405	83.33	7400	-45.00	20230102	2220	83.33	20230405	11950	-65.94	20221228	2220	83.33	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
136	20231206	101113	57	100.00	KONEX			N	N	N	N		N	4070	-5	5	-0.12	4070	1	100.00	4070	4070	4070	4685	3465	4075	4070.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.93	66.72	12	0.00	-410.00	61.00	11950	20221228	-65.94	2220	20230405	83.33	7400	-45.00	20230102	2220	83.33	20230405	11950	-65.94	20221228	2220	83.33	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
137	20231206	091115	57	100.00	KONEX			N	N	N	N		N	4070	-5	5	-0.12	4070	1	100.00	4070	4070	4070	4685	3465	4075	4070.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.93	66.72	12	0.00	-410.00	61.00	11950	20221228	-65.94	2220	20230405	83.33	7400	-45.00	20230102	2220	83.33	20230405	11950	-65.94	20221228	2220	83.33	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
138	20231205	161115	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	4075	1	100.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
139	20231205	151114	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	4075	1	100.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
140	20231205	141110	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	4075	1	100.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
141	20231205	131106	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	4075	1	100.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
142	20231205	121106	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	4075	1	100.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
143	20231205	111104	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	4075	1	100.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
144	20231205	101107	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	4075	1	100.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
145	20231205	091104	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	4075	1	100.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	13	610	500	2440	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
146	20231204	161101	57	100.00	KONEX			N	N	N	N		N	4075	25	2	0.62	4075	1	100.00	4075	4075	4075	4655	3445	4050	4075.00	0.00	0	0	4050	4050	4050	4050	4050	4050	4050	13	605	500	2430	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
147	20231204	151104	57	100.00	KONEX			N	N	N	N		N	4075	25	2	0.62	4075	1	100.00	4075	4075	4075	4655	3445	4050	4075.00	0.00	0	0	4050	4050	4050	4050	4050	4050	4050	13	605	500	2430	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
148	20231204	141056	57	100.00	KONEX			N	N	N	N		N	4075	25	2	0.62	4075	1	100.00	4075	4075	4075	4655	3445	4050	4075.00	0.00	0	0	4050	4050	4050	4050	4050	4050	4050	13	605	500	2430	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
149	20231204	131055	57	100.00	KONEX			N	N	N	N		N	4075	25	2	0.62	4075	1	100.00	4075	4075	4075	4655	3445	4050	4075.00	0.00	0	0	4050	4050	4050	4050	4050	4050	4050	13	605	500	2430	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
150	20231204	121056	57	100.00	KONEX			N	N	N	N		N	4075	25	2	0.62	4075	1	100.00	4075	4075	4075	4655	3445	4050	4075.00	0.00	0	0	4050	4050	4050	4050	4050	4050	4050	13	605	500	2430	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
151	20231204	111059	57	100.00	KONEX			N	N	N	N		N	4075	25	2	0.62	4075	1	100.00	4075	4075	4075	4655	3445	4050	4075.00	0.00	0	0	4050	4050	4050	4050	4050	4050	4050	13	605	500	2430	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
152	20231204	101056	57	100.00	KONEX			N	N	N	N		N	4075	25	2	0.62	4075	1	100.00	4075	4075	4075	4655	3445	4050	4075.00	0.00	0	0	4050	4050	4050	4050	4050	4050	4050	13	605	500	2430	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
153	20231204	091055	57	100.00	KONEX			N	N	N	N		N	4075	25	2	0.62	4075	1	100.00	4075	4075	4075	4655	3445	4050	4075.00	0.00	0	0	4050	4050	4050	4050	4050	4050	4050	13	605	500	2430	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
154	20231201	161057	57	100.00	KONEX			N	N	N	N		N	4050	-30	5	-0.74	4050	1	2.44	4050	4050	4050	4690	3470	4080	4050.00	0.00	0	0	4243	4161	4013	3931	3783	4087	3857	13	610	500	2440	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
155	20231201	151054	57	100.00	KONEX			N	N	N	N		N	4050	-30	5	-0.74	4050	1	2.44	4050	4050	4050	4690	3470	4080	4050.00	0.00	0	0	4243	4161	4013	3931	3783	4087	3857	13	610	500	2440	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
156	20231201	141052	57	100.00	KONEX			N	N	N	N		N	4050	-30	5	-0.74	4050	1	2.44	4050	4050	4050	4690	3470	4080	4050.00	0.00	0	0	4243	4161	4013	3931	3783	4087	3857	13	610	500	2440	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
157	20231201	131057	57	100.00	KONEX			N	N	N	N		N	4050	-30	5	-0.74	4050	1	2.44	4050	4050	4050	4690	3470	4080	4050.00	0.00	0	0	4243	4161	4013	3931	3783	4087	3857	13	610	500	2440	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
158	20231201	121103	57	100.00	KONEX			N	N	N	N		N	4050	-30	5	-0.74	4050	1	2.44	4050	4050	4050	4690	3470	4080	4050.00	0.00	0	0	4243	4161	4013	3931	3783	4087	3857	13	610	500	2440	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
159	20231201	111055	57	100.00	KONEX			N	N	N	N		N	4050	-30	5	-0.74	4050	1	2.44	4050	4050	4050	4690	3470	4080	4050.00	0.00	0	0	4243	4161	4013	3931	3783	4087	3857	13	610	500	2440	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
160	20231201	101104	57	100.00	KONEX			N	N	N	N		N	4050	-30	5	-0.74	4050	1	2.44	4050	4050	4050	4690	3470	4080	4050.00	0.00	0	0	4243	4161	4013	3931	3783	4087	3857	13	610	500	2440	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
161	20231201	091052	57	100.00	KONEX			N	N	N	N		N	4050	-30	5	-0.74	4050	1	2.44	4050	4050	4050	4690	3470	4080	4050.00	0.00	0	0	4243	4161	4013	3931	3783	4087	3857	13	610	500	2440	5	1	2564067	104	-9.88	66.39	12	0.00	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N