KissMeData/052960/price/prices-20250101.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	20250124	160544	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
3	20250124	150543	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
4	20250124	140542	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
5	20250124	130544	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
6	20250124	120541	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
7	20250124	110543	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
8	20250124	100540	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
9	20250124	090544	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
10	20250123	160541	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
11	20250123	150540	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
12	20250123	140541	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
13	20250123	130539	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
14	20250123	120540	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
15	20250123	110537	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
16	20250123	100539	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
17	20250123	090539	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
18	20250122	160536	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	2900	1	9.09	2900	2900	2900	3335	2465	2900	2900.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
19	20250122	150537	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	2900	1	9.09	2900	2900	2900	3335	2465	2900	2900.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
20	20250122	140534	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
21	20250122	130537	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
22	20250122	120535	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
23	20250122	110536	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
24	20250122	100536	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
25	20250122	090537	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2966	2932	2866	2832	2766	2950	2850	24	435	500	1850	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
26	20250121	160533	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	30900	11	550.00	2800	2900	2800	3450	2550	3000	2809.09	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
27	20250121	150535	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	30900	11	550.00	2800	2900	2800	3450	2550	3000	2809.09	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
28	20250121	140535	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	30900	11	550.00	2800	2900	2800	3450	2550	3000	2809.09	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
29	20250121	130534	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	30900	11	550.00	2800	2900	2800	3450	2550	3000	2809.09	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
30	20250121	120525	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	30900	11	550.00	2800	2900	2800	3450	2550	3000	2809.09	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
31	20250121	110509	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	30900	11	550.00	2800	2900	2800	3450	2550	3000	2809.09	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2800	20250121	3.57	3300	-12.12	20250103	2800	3.57	20250121	4550	-36.26	20240419	2800	3.57	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
32	20250121	100504	57	100.00	KONEX	신저가		N	N	N	N		N	2800	-200	5	-6.67	28000	10	500.00	2800	2800	2800	3450	2550	3000	2800.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	137	5.04	0.37	12	0.00	556.00	7470.00	4550	20240419	-38.46	2800	20250121	0.00	3300	-15.15	20250103	2800	0.00	20250121	4550	-38.46	20240419	2800	0.00	20250121	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
33	20250121	090534	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
34	20250120	160531	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.23	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
35	20250120	150534	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.23	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
36	20250120	140532	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.23	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
37	20250120	130531	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.23	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
38	20250120	120533	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.23	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
39	20250120	110534	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.23	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
40	20250120	100533	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.23	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
41	20250120	090533	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
42	20250117	160531	57	100.00	KONEX	신저가		N	N	N	N		N	3000	0	3	0.00	180000	62	3100.00	2900	3000	2900	3450	2550	3000	2903.23	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250117	3.45	3300	-9.09	20250103	2900	3.45	20250117	4550	-34.07	20240419	2900	3.45	20250117	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
43	20250117	150532	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	174000	60	3000.00	2900	2900	2900	3450	2550	3000	2900.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2900	20250117	0.00	3300	-12.12	20250103	2900	0.00	20250117	4550	-36.26	20240419	2900	0.00	20250117	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
44	20250117	140532	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	174000	60	3000.00	2900	2900	2900	3450	2550	3000	2900.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2900	20250117	0.00	3300	-12.12	20250103	2900	0.00	20250117	4550	-36.26	20240419	2900	0.00	20250117	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
45	20250117	130532	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	174000	60	3000.00	2900	2900	2900	3450	2550	3000	2900.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2900	20250117	0.00	3300	-12.12	20250103	2900	0.00	20250117	4550	-36.26	20240419	2900	0.00	20250117	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
46	20250117	120533	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	174000	60	3000.00	2900	2900	2900	3450	2550	3000	2900.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2900	20250117	0.00	3300	-12.12	20250103	2900	0.00	20250117	4550	-36.26	20240419	2900	0.00	20250117	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
47	20250117	110532	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	174000	60	3000.00	2900	2900	2900	3450	2550	3000	2900.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2900	20250117	0.00	3300	-12.12	20250103	2900	0.00	20250117	4550	-36.26	20240419	2900	0.00	20250117	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
48	20250117	100534	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	29000	10	500.00	2900	2900	2900	3450	2550	3000	2900.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2900	20250117	0.00	3300	-12.12	20250103	2900	0.00	20250117	4550	-36.26	20240419	2900	0.00	20250117	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
49	20250117	090533	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
50	20250116	160529	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
51	20250116	150507	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
52	20250116	140531	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
53	20250116	130532	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
54	20250116	120531	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
55	20250116	110532	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
56	20250116	100532	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
57	20250116	090532	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
58	20250115	160529	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
59	20250115	150531	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
60	20250115	140532	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
61	20250115	130530	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
62	20250115	120523	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
63	20250115	110530	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
64	20250115	100530	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
65	20250115	090532	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
66	20250114	160520	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
67	20250114	150528	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
68	20250114	140528	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
69	20250114	130527	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
70	20250114	120525	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
71	20250114	110526	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
72	20250114	100525	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
73	20250114	090526	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
74	20250113	160521	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	3000	1	33.33	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1900	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
75	20250113	150522	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	3000	1	33.33	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1900	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
76	20250113	140517	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	3000	1	33.33	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1900	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
77	20250113	130514	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	3000	1	33.33	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1900	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
78	20250113	120516	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	3000	1	33.33	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1900	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
79	20250113	110516	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	3000	1	33.33	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1900	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
80	20250113	100515	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	3000	1	33.33	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1900	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
81	20250113	090519	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	3006	2992	2986	2972	2966	2990	2970	24	445	500	1900	5	1	4887078	146	5.36	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.51	2900	20250109	2.76	3300	-9.70	20250103	2900	2.76	20250109	4550	-34.51	20240419	2900	2.76	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
82	20250110	160513	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	8980	3	5.77	3000	3000	2980	3450	2550	3000	2993.33	0.00	0	0	3333	3166	3033	2866	2733	3100	2800	24	450	500	1920	5	1	4887078	146	5.36	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.51	2900	20250109	2.76	3300	-9.70	20250103	2900	2.76	20250109	4550	-34.51	20240419	2900	2.76	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
83	20250110	150513	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	8980	3	5.77	3000	3000	2980	3450	2550	3000	2993.33	0.00	0	0	3333	3166	3033	2866	2733	3100	2800	24	450	500	1920	5	1	4887078	146	5.36	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.51	2900	20250109	2.76	3300	-9.70	20250103	2900	2.76	20250109	4550	-34.51	20240419	2900	2.76	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
84	20250110	140514	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.85	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3333	3166	3033	2866	2733	3100	2800	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
85	20250110	130512	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.85	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3333	3166	3033	2866	2733	3100	2800	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
86	20250110	120513	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.85	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3333	3166	3033	2866	2733	3100	2800	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
87	20250110	110512	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.85	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3333	3166	3033	2866	2733	3100	2800	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
88	20250110	100511	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	3.85	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3333	3166	3033	2866	2733	3100	2800	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
89	20250110	090514	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3333	3166	3033	2866	2733	3100	2800	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
90	20250109	160510	57	100.00	KONEX	신저가		N	N	N	N		N	3000	0	3	0.00	156300	52	433.33	3200	3200	2900	3450	2550	3000	3005.77	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
91	20250109	150512	57	100.00	KONEX	신저가		N	N	N	N		N	3000	0	3	0.00	156300	52	433.33	3200	3200	2900	3450	2550	3000	3005.77	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	2900	20250109	3.45	3300	-9.09	20250103	2900	3.45	20250109	4550	-34.07	20240419	2900	3.45	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
92	20250109	140512	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	153300	51	425.00	3200	3200	2900	3450	2550	3000	3005.88	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2900	20250109	0.00	3300	-12.12	20250103	2900	0.00	20250109	4550	-36.26	20240419	2900	0.00	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
93	20250109	130512	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	153300	51	425.00	3200	3200	2900	3450	2550	3000	3005.88	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2900	20250109	0.00	3300	-12.12	20250103	2900	0.00	20250109	4550	-36.26	20240419	2900	0.00	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
94	20250109	120511	57	100.00	KONEX	신저가		N	N	N	N		N	2900	-100	5	-3.33	153300	51	425.00	3200	3200	2900	3450	2550	3000	3005.88	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	24	450	500	1920	5	1	4887078	142	5.22	0.39	12	0.00	556.00	7470.00	4550	20240419	-36.26	2900	20250109	0.00	3300	-12.12	20250103	2900	0.00	20250109	4550	-36.26	20240419	2900	0.00	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
95	20250109	110512	57	100.00	KONEX	신저가		N	N	N	N		N	3000	0	3	0.00	150400	50	416.67	3200	3200	3000	3450	2550	3000	3008.00	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	3000	20250109	0.00	3300	-9.09	20250103	3000	0.00	20250109	4550	-34.07	20240419	3000	0.00	20250109	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
96	20250109	100511	57	100.00	KONEX			N	N	N	N		N	3200	200	2	6.67	3200	1	8.33	3200	3200	3200	3450	2550	3000	3200.00	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	24	450	500	1920	5	1	4887078	156	5.76	0.43	12	0.00	556.00	7470.00	4550	20240419	-29.67	3000	20241210	6.67	3300	-3.03	20250103	3000	6.67	20250108	4550	-29.67	20240419	3000	6.67	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
97	20250109	090514	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	24	450	500	1920	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	3000	20241210	0.00	3300	-9.09	20250103	3000	0.00	20250108	4550	-34.07	20240419	3000	0.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
98	20250108	160505	57	100.00	KONEX	신저가		N	N	N	N		N	3000	-300	5	-9.09	36590	12	600.00	3295	3295	3000	3795	2805	3300	3049.17	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	3000	20250108	0.00	3300	-9.09	20250103	3000	0.00	20250108	4550	-34.07	20240419	3000	0.00	20250108	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
99	20250108	150509	57	100.00	KONEX	신저가		N	N	N	N		N	3000	-300	5	-9.09	36590	12	600.00	3295	3295	3000	3795	2805	3300	3049.17	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	147	5.40	0.40	12	0.00	556.00	7470.00	4550	20240419	-34.07	3000	20250108	0.00	3300	-9.09	20250103	3000	0.00	20250108	4550	-34.07	20240419	3000	0.00	20250108	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
100	20250108	140511	57	100.00	KONEX			N	N	N	N		N	3295	-5	5	-0.15	6590	2	100.00	3295	3295	3295	3795	2805	3300	3295.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.93	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.58	3000	20241210	9.83	3300	-0.15	20250103	3195	3.13	20250102	4550	-27.58	20240419	3000	9.83	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
101	20250108	130511	57	100.00	KONEX			N	N	N	N		N	3295	-5	5	-0.15	6590	2	100.00	3295	3295	3295	3795	2805	3300	3295.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.93	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.58	3000	20241210	9.83	3300	-0.15	20250103	3195	3.13	20250102	4550	-27.58	20240419	3000	9.83	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
102	20250108	120507	57	100.00	KONEX			N	N	N	N		N	3295	-5	5	-0.15	6590	2	100.00	3295	3295	3295	3795	2805	3300	3295.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.93	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.58	3000	20241210	9.83	3300	-0.15	20250103	3195	3.13	20250102	4550	-27.58	20240419	3000	9.83	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
103	20250108	110507	57	100.00	KONEX			N	N	N	N		N	3295	-5	5	-0.15	6590	2	100.00	3295	3295	3295	3795	2805	3300	3295.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.93	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.58	3000	20241210	9.83	3300	-0.15	20250103	3195	3.13	20250102	4550	-27.58	20240419	3000	9.83	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
104	20250108	100508	57	100.00	KONEX			N	N	N	N		N	3295	-5	5	-0.15	6590	2	100.00	3295	3295	3295	3795	2805	3300	3295.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.93	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.58	3000	20241210	9.83	3300	-0.15	20250103	3195	3.13	20250102	4550	-27.58	20240419	3000	9.83	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
105	20250108	090510	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
106	20250107	160504	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
107	20250107	150506	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
108	20250107	140505	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
109	20250107	130505	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
110	20250107	120505	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
111	20250107	110502	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
112	20250107	100507	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
113	20250107	090505	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
114	20250106	160500	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	200.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
115	20250106	150500	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	200.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
116	20250106	140459	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	200.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
117	20250106	130458	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	200.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
118	20250106	120458	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	200.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
119	20250106	110458	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	200.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
120	20250106	100457	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	6600	2	200.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
121	20250106	090454	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	2110	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
122	20250103	160455	57	100.00	KONEX			N	N	N	N		N	3300	105	2	3.29	3300	1	50.00	3300	3300	3300	3670	2720	3195	3300.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
123	20250103	150455	57	100.00	KONEX			N	N	N	N		N	3300	105	2	3.29	3300	1	50.00	3300	3300	3300	3670	2720	3195	3300.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
124	20250103	140456	57	100.00	KONEX			N	N	N	N		N	3300	105	2	3.29	3300	1	50.00	3300	3300	3300	3670	2720	3195	3300.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
125	20250103	130454	57	100.00	KONEX			N	N	N	N		N	3300	105	2	3.29	3300	1	50.00	3300	3300	3300	3670	2720	3195	3300.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
126	20250103	120454	57	100.00	KONEX			N	N	N	N		N	3300	105	2	3.29	3300	1	50.00	3300	3300	3300	3670	2720	3195	3300.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
127	20250103	110455	57	100.00	KONEX			N	N	N	N		N	3300	105	2	3.29	3300	1	50.00	3300	3300	3300	3670	2720	3195	3300.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
128	20250103	100454	57	100.00	KONEX			N	N	N	N		N	3300	105	2	3.29	3300	1	50.00	3300	3300	3300	3670	2720	3195	3300.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	161	5.94	0.44	12	0.00	556.00	7470.00	4550	20240419	-27.47	3000	20241210	10.00	3300	0.00	20250103	3195	3.29	20250102	4550	-27.47	20240419	3000	10.00	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
129	20250103	090455	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	0	0	0.00	0	0	0	3670	2720	3195	0.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	156	5.75	0.43	12	0.00	556.00	7470.00	4550	20240419	-29.78	3000	20241210	6.50	3195	0.00	20250102	3195	0.00	20250102	4550	-29.78	20240419	3000	6.50	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
130	20250102	160451	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	6390	2	0.00	3195	3195	3195	3670	2720	3195	3195.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	156	5.75	0.43	12	0.00	556.00	7470.00	4550	20240419	-29.78	3000	20241210	6.50	3195	0.00	20250102	3195	0.00	20250102	4550	-29.78	20240419	3000	6.50	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
131	20250102	150453	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	6390	2	0.00	3195	3195	3195	3670	2720	3195	3195.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	156	5.75	0.43	12	0.00	556.00	7470.00	4550	20240419	-29.78	3000	20241210	6.50	3195	0.00	20250102	3195	0.00	20250102	4550	-29.78	20240419	3000	6.50	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
132	20250102	140449	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	6390	2	0.00	3195	3195	3195	3670	2720	3195	3195.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	156	5.75	0.43	12	0.00	556.00	7470.00	4550	20240419	-29.78	3000	20241210	6.50	3195	0.00	20250102	3195	0.00	20250102	4550	-29.78	20240419	3000	6.50	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
133	20250102	130450	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	6390	2	0.00	3195	3195	3195	3670	2720	3195	3195.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	156	5.75	0.43	12	0.00	556.00	7470.00	4550	20240419	-29.78	3000	20241210	6.50	3195	0.00	20250102	3195	0.00	20250102	4550	-29.78	20240419	3000	6.50	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
134	20250102	120450	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	6390	2	0.00	3195	3195	3195	3670	2720	3195	3195.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	156	5.75	0.43	12	0.00	556.00	7470.00	4550	20240419	-29.78	3000	20241210	6.50	3195	0.00	20250102	3195	0.00	20250102	4550	-29.78	20240419	3000	6.50	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
135	20250102	110442	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	6390	2	0.00	3195	3195	3195	3670	2720	3195	3195.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	156	5.75	0.43	12	0.00	556.00	7470.00	4550	20240419	-29.78	3000	20241210	6.50	3195	0.00	20250102	3195	0.00	20250102	4550	-29.78	20240419	3000	6.50	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
136	20250102	100449	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	0	0	0.00	0	0	0	3670	2720	3195	0.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	156	5.75	0.43	12	0.00	556.00	7470.00	4550	20240419	-29.78	3000	20241210	6.50	0	0.00	0	0	0.00	0	4550	-29.78	20240419	3000	6.50	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
137	20250102	090445	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	0	0	0.00	0	0	0	3670	2720	3195	0.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	24	475	500	2040	5	1	4887078	156	5.75	0.43	12	0.00	556.00	7470.00	4550	20240419	-29.78	3000	20241210	6.50	0	0.00	0	0	0.00	0	4550	-29.78	20240419	3000	6.50	20241210	0.00	N	052960	500	24 억		0	N	N	0	N	00	N