KissMeData/191600/price/prices-20241101.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	20241129	161008	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20241129	151025	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20241129	141028	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20241129	131023	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20241129	121025	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20241129	111028	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20241129	101021	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20241129	091024	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20241128	161010	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	102850	11	220.00	9350	9350	9350	10750	7950	9350	9350.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20241128	151030	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	102850	11	220.00	9350	9350	9350	10750	7950	9350	9350.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20241128	141027	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	102850	11	220.00	9350	9350	9350	10750	7950	9350	9350.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20241128	131025	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	102850	11	220.00	9350	9350	9350	10750	7950	9350	9350.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20241128	121028	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	93500	10	200.00	9350	9350	9350	10750	7950	9350	9350.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20241128	111031	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20241128	101027	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20241128	091023	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	5980	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20241127	161000	57	100.00	KONEX			N	N	N	N		N	9350	70	2	0.75	46750	5	0.00	9350	9350	9350	10670	7890	9280	9350.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20241127	151020	57	100.00	KONEX			N	N	N	N		N	9350	70	2	0.75	46750	5	0.00	9350	9350	9350	10670	7890	9280	9350.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20241127	141016	57	100.00	KONEX			N	N	N	N		N	9350	70	2	0.75	46750	5	0.00	9350	9350	9350	10670	7890	9280	9350.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	266	36.81	1.91	12	0.00	254.00	4890.00	12680	20240507	-26.26	7650	20240807	22.22	12680	-26.26	20240507	7650	22.22	20240807	12680	-26.26	20240507	7650	22.22	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20241127	131012	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20241127	121022	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20241127	111018	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20241127	101018	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20241127	091017	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20241126	161002	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20241126	151012	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20241126	141012	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20241126	131008	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20241126	121014	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20241126	111019	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20241126	101024	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20241126	091016	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	10670	7890	9280	0.00	0.00	0	0	9280	9280	9280	9280	9280	9280	9280	14	1390	500	5930	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20241125	160949	57	100.00	KONEX			N	N	N	N		N	9280	-720	5	-7.20	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11280	10640	9360	8720	7440	10960	9040	14	1500	500	6400	10	1	2850000	264	36.54	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.81	7650	20240807	21.31	12680	-26.81	20240507	7650	21.31	20240807	12680	-26.81	20240507	7650	21.31	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20241125	151009	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11280	10640	9360	8720	7440	10960	9040	14	1500	500	6400	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	12680	20240507	-21.14	7650	20240807	30.72	12680	-21.14	20240507	7650	30.72	20240807	12680	-21.14	20240507	7650	30.72	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20241125	141006	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11280	10640	9360	8720	7440	10960	9040	14	1500	500	6400	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	12680	20240507	-21.14	7650	20240807	30.72	12680	-21.14	20240507	7650	30.72	20240807	12680	-21.14	20240507	7650	30.72	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20241125	131000	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11280	10640	9360	8720	7440	10960	9040	14	1500	500	6400	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	12680	20240507	-21.14	7650	20240807	30.72	12680	-21.14	20240507	7650	30.72	20240807	12680	-21.14	20240507	7650	30.72	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20241125	121010	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11280	10640	9360	8720	7440	10960	9040	14	1500	500	6400	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	12680	20240507	-21.14	7650	20240807	30.72	12680	-21.14	20240507	7650	30.72	20240807	12680	-21.14	20240507	7650	30.72	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20241125	111004	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11280	10640	9360	8720	7440	10960	9040	14	1500	500	6400	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	12680	20240507	-21.14	7650	20240807	30.72	12680	-21.14	20240507	7650	30.72	20240807	12680	-21.14	20240507	7650	30.72	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20241125	100953	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11280	10640	9360	8720	7440	10960	9040	14	1500	500	6400	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	12680	20240507	-21.14	7650	20240807	30.72	12680	-21.14	20240507	7650	30.72	20240807	12680	-21.14	20240507	7650	30.72	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20241125	090953	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11280	10640	9360	8720	7440	10960	9040	14	1500	500	6400	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	12680	20240507	-21.14	7650	20240807	30.72	12680	-21.14	20240507	7650	30.72	20240807	12680	-21.14	20240507	7650	30.72	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20241122	160859	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	18080	2	0.00	8080	10000	8080	10920	8080	9500	9040.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	12680	20240507	-21.14	7650	20240807	30.72	12680	-21.14	20240507	7650	30.72	20240807	12680	-21.14	20240507	7650	30.72	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20241122	150913	57	100.00	KONEX			N	N	N	N		N	8080	-1420	4	-14.95	8080	1	0.00	8080	8080	8080	10920	8080	9500	8080.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	230	31.81	1.65	12	0.00	254.00	4890.00	12680	20240507	-36.28	7650	20240807	5.62	12680	-36.28	20240507	7650	5.62	20240807	12680	-36.28	20240507	7650	5.62	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20241122	140914	57	100.00	KONEX			N	N	N	N		N	8080	-1420	4	-14.95	8080	1	0.00	8080	8080	8080	10920	8080	9500	8080.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	230	31.81	1.65	12	0.00	254.00	4890.00	12680	20240507	-36.28	7650	20240807	5.62	12680	-36.28	20240507	7650	5.62	20240807	12680	-36.28	20240507	7650	5.62	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20241122	130908	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20241122	120915	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20241122	110906	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20241122	100924	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20241122	090915	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20241121	160906	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20241121	150925	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20241121	140922	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20241121	130915	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20241121	120916	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20241121	110918	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20241121	100920	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20241121	090920	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20241120	160912	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20241120	150923	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20241120	140925	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20241120	130928	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20241120	120926	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20241120	110928	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20241120	100925	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20241120	090924	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20241119	160835	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20241119	150848	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20241119	140848	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20241119	130850	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20241119	120841	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20241119	110850	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20241119	100914	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20241119	090905	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20241118	160839	57	100.00	KONEX			N	N	N	N		N	9500	-300	5	-3.06	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20241118	150850	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20241118	140851	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20241118	130847	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20241118	120850	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20241118	110850	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20241118	100840	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20241118	090839	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20241115	160909	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20241115	150935	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20241115	140926	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20241115	130927	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20241115	120929	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20241115	110905	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20241115	100905	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20241115	090828	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20241114	160859	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20241114	150905	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20241114	140858	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20241114	130859	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20241114	120857	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20241114	110856	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20241114	100917	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20241114	090851	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6270	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20241113	160541	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	989800	101	0.00	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20241113	150609	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	989800	101	0.00	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20241113	140606	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	989800	101	0.00	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	279	38.58	2.00	12	0.00	254.00	4890.00	12680	20240507	-22.71	7650	20240807	28.10	12680	-22.71	20240507	7650	28.10	20240807	12680	-22.71	20240507	7650	28.10	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20241113	130605	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20241113	120601	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20241113	110559	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20241113	100600	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20241113	090552	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20241112	160827	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20241112	150835	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20241112	140839	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20241112	130837	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20241112	120835	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20241112	110834	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20241112	100832	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20241112	090832	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20241111	160826	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	9500	1	100.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20241111	150849	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	9500	1	100.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20241111	140838	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	9500	1	100.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20241111	130836	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	9500	1	100.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
118	20241111	120833	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	9500	1	100.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
119	20241111	110830	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	9500	1	100.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
120	20241111	100825	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	9500	1	100.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	12680	20240507	-25.08	7650	20240807	24.18	12680	-25.08	20240507	7650	24.18	20240807	12680	-25.08	20240507	7650	24.18	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
121	20241111	090823	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
122	20241108	160818	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9300	1	0.00	9300	9300	9300	10580	7820	9200	9300.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
123	20241108	150826	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9300	1	0.00	9300	9300	9300	10580	7820	9200	9300.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
124	20241108	140825	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9300	1	0.00	9300	9300	9300	10580	7820	9200	9300.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
125	20241108	130827	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9300	1	0.00	9300	9300	9300	10580	7820	9200	9300.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
126	20241108	120826	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9300	1	0.00	9300	9300	9300	10580	7820	9200	9300.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
127	20241108	110824	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9300	1	0.00	9300	9300	9300	10580	7820	9200	9300.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
128	20241108	100835	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9300	1	0.00	9300	9300	9300	10580	7820	9200	9300.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
129	20241108	090819	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9300	1	0.00	9300	9300	9300	10580	7820	9200	9300.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
130	20241107	160819	57	100.00	KONEX			N	N	N	N		N	9200	-100	5	-1.08	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10166	9732	8866	8432	7566	9950	8650	14	1390	500	5950	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	12680	20240507	-27.44	7650	20240807	20.26	12680	-27.44	20240507	7650	20.26	20240807	12680	-27.44	20240507	7650	20.26	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
131	20241107	150823	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10166	9732	8866	8432	7566	9950	8650	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
132	20241107	140825	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10166	9732	8866	8432	7566	9950	8650	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
133	20241107	130826	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10166	9732	8866	8432	7566	9950	8650	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
134	20241107	120822	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10166	9732	8866	8432	7566	9950	8650	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
135	20241107	110820	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10166	9732	8866	8432	7566	9950	8650	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
136	20241107	100820	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10166	9732	8866	8432	7566	9950	8650	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
137	20241107	090820	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10166	9732	8866	8432	7566	9950	8650	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
138	20241106	160826	57	100.00	KONEX			N	N	N	N		N	9300	80	2	0.87	269800	31	129.17	9220	9300	8000	10600	7840	9220	8703.23	0.00	0	0	9900	9560	8880	8540	7860	9730	8710	14	1380	500	5900	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
139	20241106	150852	57	100.00	KONEX			N	N	N	N		N	9300	80	2	0.87	269800	31	129.17	9220	9300	8000	10600	7840	9220	8703.23	0.00	0	0	9900	9560	8880	8540	7860	9730	8710	14	1380	500	5900	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
140	20241106	140845	57	100.00	KONEX			N	N	N	N		N	9300	80	2	0.87	269800	31	129.17	9220	9300	8000	10600	7840	9220	8703.23	0.00	0	0	9900	9560	8880	8540	7860	9730	8710	14	1380	500	5900	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
141	20241106	130855	57	100.00	KONEX			N	N	N	N		N	9300	80	2	0.87	269800	31	129.17	9220	9300	8000	10600	7840	9220	8703.23	0.00	0	0	9900	9560	8880	8540	7860	9730	8710	14	1380	500	5900	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
142	20241106	120826	57	100.00	KONEX			N	N	N	N		N	9300	80	2	0.87	269800	31	129.17	9220	9300	8000	10600	7840	9220	8703.23	0.00	0	0	9900	9560	8880	8540	7860	9730	8710	14	1380	500	5900	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
143	20241106	110829	57	100.00	KONEX			N	N	N	N		N	9300	80	2	0.87	269800	31	129.17	9220	9300	8000	10600	7840	9220	8703.23	0.00	0	0	9900	9560	8880	8540	7860	9730	8710	14	1380	500	5900	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
144	20241106	100836	57	100.00	KONEX			N	N	N	N		N	9300	80	2	0.87	269800	31	129.17	9220	9300	8000	10600	7840	9220	8703.23	0.00	0	0	9900	9560	8880	8540	7860	9730	8710	14	1380	500	5900	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	12680	20240507	-26.66	7650	20240807	21.57	12680	-26.66	20240507	7650	21.57	20240807	12680	-26.66	20240507	7650	21.57	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
145	20241106	090828	57	100.00	KONEX			N	N	N	N		N	9220	0	3	0.00	138300	15	62.50	9220	9220	9220	10600	7840	9220	9220.00	0.00	0	0	9900	9560	8880	8540	7860	9730	8710	14	1380	500	5900	10	1	2850000	263	36.30	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.29	7650	20240807	20.52	12680	-27.29	20240507	7650	20.52	20240807	12680	-27.29	20240507	7650	20.52	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
146	20241105	160804	57	100.00	KONEX			N	N	N	N		N	9220	1200	1	14.96	210650	24	2400.00	8200	9220	8200	9220	6820	8020	8777.08	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	14	1200	500	5130	10	1	2850000	263	36.30	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.29	7650	20240807	20.52	12680	-27.29	20240507	7650	20.52	20240807	12680	-27.29	20240507	7650	20.52	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
147	20241105	150822	57	100.00	KONEX			N	N	N	N		N	9220	1200	1	14.96	210650	24	2400.00	8200	9220	8200	9220	6820	8020	8777.08	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	14	1200	500	5130	10	1	2850000	263	36.30	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.29	7650	20240807	20.52	12680	-27.29	20240507	7650	20.52	20240807	12680	-27.29	20240507	7650	20.52	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
148	20241105	140817	57	100.00	KONEX			N	N	N	N		N	9220	1200	1	14.96	210650	24	2400.00	8200	9220	8200	9220	6820	8020	8777.08	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	14	1200	500	5130	10	1	2850000	263	36.30	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.29	7650	20240807	20.52	12680	-27.29	20240507	7650	20.52	20240807	12680	-27.29	20240507	7650	20.52	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
149	20241105	130822	57	100.00	KONEX			N	N	N	N		N	9220	1200	1	14.96	210650	24	2400.00	8200	9220	8200	9220	6820	8020	8777.08	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	14	1200	500	5130	10	1	2850000	263	36.30	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.29	7650	20240807	20.52	12680	-27.29	20240507	7650	20.52	20240807	12680	-27.29	20240507	7650	20.52	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
150	20241105	120815	57	100.00	KONEX			N	N	N	N		N	9220	1200	1	14.96	210650	24	2400.00	8200	9220	8200	9220	6820	8020	8777.08	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	14	1200	500	5130	10	1	2850000	263	36.30	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.29	7650	20240807	20.52	12680	-27.29	20240507	7650	20.52	20240807	12680	-27.29	20240507	7650	20.52	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
151	20241105	110804	57	100.00	KONEX			N	N	N	N		N	9220	1200	1	14.96	210650	24	2400.00	8200	9220	8200	9220	6820	8020	8777.08	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	14	1200	500	5130	10	1	2850000	263	36.30	1.89	12	0.00	254.00	4890.00	12680	20240507	-27.29	7650	20240807	20.52	12680	-27.29	20240507	7650	20.52	20240807	12680	-27.29	20240507	7650	20.52	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
152	20241105	100813	57	100.00	KONEX			N	N	N	N		N	8200	180	2	2.24	49200	6	600.00	8200	8200	8200	9220	6820	8020	8200.00	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	14	1200	500	5130	10	1	2850000	234	32.28	1.68	12	0.00	254.00	4890.00	12680	20240507	-35.33	7650	20240807	7.19	12680	-35.33	20240507	7650	7.19	20240807	12680	-35.33	20240507	7650	7.19	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
153	20241105	090809	57	100.00	KONEX			N	N	N	N		N	8020	0	3	0.00	0	0	0.00	0	0	0	9220	6820	8020	0.00	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	14	1200	500	5130	10	1	2850000	229	31.57	1.64	12	0.00	254.00	4890.00	12680	20240507	-36.75	7650	20240807	4.84	12680	-36.75	20240507	7650	4.84	20240807	12680	-36.75	20240507	7650	4.84	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
154	20241104	160805	57	100.00	KONEX			N	N	N	N		N	8020	-1350	5	-14.41	8020	1	0.00	8020	8020	8020	10770	7970	9370	8020.00	0.00	0	0	9370	9370	9370	9370	9370	9370	9370	14	1400	500	5990	10	1	2850000	229	31.57	1.64	12	0.00	254.00	4890.00	12680	20240507	-36.75	7650	20240807	4.84	12680	-36.75	20240507	7650	4.84	20240807	12680	-36.75	20240507	7650	4.84	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
155	20241104	150818	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9370	9370	9370	9370	9370	9370	9370	14	1400	500	5990	10	1	2850000	267	36.89	1.92	12	0.00	254.00	4890.00	12680	20240507	-26.10	7650	20240807	22.48	12680	-26.10	20240507	7650	22.48	20240807	12680	-26.10	20240507	7650	22.48	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
156	20241104	140806	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9370	9370	9370	9370	9370	9370	9370	14	1400	500	5990	10	1	2850000	267	36.89	1.92	12	0.00	254.00	4890.00	12680	20240507	-26.10	7650	20240807	22.48	12680	-26.10	20240507	7650	22.48	20240807	12680	-26.10	20240507	7650	22.48	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
157	20241104	130748	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9370	9370	9370	9370	9370	9370	9370	14	1400	500	5990	10	1	2850000	267	36.89	1.92	12	0.00	254.00	4890.00	12680	20240507	-26.10	7650	20240807	22.48	12680	-26.10	20240507	7650	22.48	20240807	12680	-26.10	20240507	7650	22.48	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
158	20241104	120755	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9370	9370	9370	9370	9370	9370	9370	14	1400	500	5990	10	1	2850000	267	36.89	1.92	12	0.00	254.00	4890.00	12680	20240507	-26.10	7650	20240807	22.48	12680	-26.10	20240507	7650	22.48	20240807	12680	-26.10	20240507	7650	22.48	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
159	20241104	110749	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9370	9370	9370	9370	9370	9370	9370	14	1400	500	5990	10	1	2850000	267	36.89	1.92	12	0.00	254.00	4890.00	12680	20240507	-26.10	7650	20240807	22.48	12680	-26.10	20240507	7650	22.48	20240807	12680	-26.10	20240507	7650	22.48	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
160	20241104	100741	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9370	9370	9370	9370	9370	9370	9370	14	1400	500	5990	10	1	2850000	267	36.89	1.92	12	0.00	254.00	4890.00	12680	20240507	-26.10	7650	20240807	22.48	12680	-26.10	20240507	7650	22.48	20240807	12680	-26.10	20240507	7650	22.48	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
161	20241104	090751	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	10770	7970	9370	0.00	0.00	0	0	9370	9370	9370	9370	9370	9370	9370	14	1400	500	5990	10	1	2850000	267	36.89	1.92	12	0.00	254.00	4890.00	12680	20240507	-26.10	7650	20240807	22.48	12680	-26.10	20240507	7650	22.48	20240807	12680	-26.10	20240507	7650	22.48	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
162	20241101	160725	57	100.00	KONEX			N	N	N	N		N	9370	-30	5	-0.32	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	267	36.89	1.92	12	0.00	254.00	4890.00	12680	20240507	-26.10	7650	20240807	22.48	12680	-26.10	20240507	7650	22.48	20240807	12680	-26.10	20240507	7650	22.48	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
163	20241101	150741	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
164	20241101	140717	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
165	20241101	130851	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
166	20241101	120851	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
167	20241101	110848	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
168	20241101	100849	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
169	20241101	090847	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	12680	20240507	-25.87	7650	20240807	22.88	12680	-25.87	20240507	7650	22.88	20240807	12680	-25.87	20240507	7650	22.88	20240807	0.00	N	191600	500	14 억		0	N	N	0	N	00	N