KissMeData/462020/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161442	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	132698279	66636	613.53	1989	1997	1987	2580	1391	1987	1991.39	0.66	0	43863	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.53	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	5480	-63.56	20231013	1931	3.42	20231121	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
3	20231229	151430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	132698279	66636	613.53	1989	1997	1987	2580	1391	1987	1991.39	0.66	0	43863	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.53	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	5480	-63.56	20231013	1931	3.42	20231121	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
4	20231229	141428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	132698279	66636	613.53	1989	1997	1987	2580	1391	1987	1991.39	0.66	0	43863	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.53	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	5480	-63.56	20231013	1931	3.42	20231121	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
5	20231229	131429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	132698279	66636	613.53	1989	1997	1987	2580	1391	1987	1991.39	0.66	0	43863	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.53	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	5480	-63.56	20231013	1931	3.42	20231121	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
6	20231229	121432	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	132698279	66636	613.53	1989	1997	1987	2580	1391	1987	1991.39	0.66	0	43863	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.53	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	5480	-63.56	20231013	1931	3.42	20231121	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
7	20231229	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	132698279	66636	613.53	1989	1997	1987	2580	1391	1987	1991.39	0.66	0	43863	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.53	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	5480	-63.56	20231013	1931	3.42	20231121	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
8	20231229	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	132698279	66636	613.53	1989	1997	1987	2580	1391	1987	1991.39	0.66	0	43863	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.53	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	5480	-63.56	20231013	1931	3.42	20231121	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
9	20231229	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	132698279	66636	613.53	1989	1997	1987	2580	1391	1987	1991.39	0.66	0	43863	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.53	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	5480	-63.56	20231013	1931	3.42	20231121	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
10	20231228	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	132698279	66636	613.53	1989	1997	1987	2580	1391	1987	1991.39	0.66	0	43863	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.53	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	5480	-63.56	20231013	1931	3.42	20231121	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
11	20231228	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	10	2	0.50	122596398	61567	566.86	1989	1997	1987	2580	1391	1987	1991.27	0.66	0	43863	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.42	0.00	0.00	5480	20231013	-63.56	1931	20231121	3.42	5480	-63.56	20231013	1931	3.42	20231121	5480	-63.56	20231013	1931	3.42	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
12	20231228	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	4	2	0.20	104716412	52601	484.31	1989	1993	1987	2580	1391	1987	1990.77	0.66	0	41900	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	1.21	0.00	0.00	5480	20231013	-63.67	1931	20231121	3.11	5480	-63.67	20231013	1931	3.11	20231121	5480	-63.67	20231013	1931	3.11	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
13	20231228	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	4	2	0.20	84620828	42508	391.38	1989	1993	1987	2580	1391	1987	1990.70	0.66	0	33475	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	0.98	0.00	0.00	5480	20231013	-63.67	1931	20231121	3.11	5480	-63.67	20231013	1931	3.11	20231121	5480	-63.67	20231013	1931	3.11	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
14	20231228	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	5	2	0.25	40525075	20363	187.49	1989	1993	1987	2580	1391	1987	1990.13	0.66	0	16359	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	0.47	0.00	0.00	5480	20231013	-63.65	1931	20231121	3.16	5480	-63.65	20231013	1931	3.16	20231121	5480	-63.65	20231013	1931	3.16	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
15	20231228	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	5	2	0.25	40523083	20362	187.48	1989	1993	1987	2580	1391	1987	1990.13	0.66	0	16359	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	0.47	0.00	0.00	5480	20231013	-63.65	1931	20231121	3.16	5480	-63.65	20231013	1931	3.16	20231121	5480	-63.65	20231013	1931	3.16	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
16	20231228	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	4	2	0.20	23215091	11668	107.43	1989	1993	1987	2580	1391	1987	1989.64	0.66	0	7955	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	87	0.00	0.00	12	0.27	0.00	0.00	5480	20231013	-63.67	1931	20231121	3.11	5480	-63.67	20231013	1931	3.11	20231121	5480	-63.67	20231013	1931	3.11	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
17	20231228	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	1378277	693	6.38	1989	1989	1988	2580	1391	1987	1988.86	0.66	0	400	1992	1989	1985	1982	1978	1987	1980	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-63.70	1931	20231121	3.00	5480	-63.70	20231013	1931	3.00	20231121	5480	-63.70	20231013	1931	3.00	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
18	20231227	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	21338629	10762	83.80	1988	1988	1981	2580	1392	1988	1982.78	0.66	0	20	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.25	0.00	0.00	5480	20231013	-63.74	1931	20231121	2.90	5480	-63.74	20231013	1931	2.90	20231121	5480	-63.74	20231013	1931	2.90	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
19	20231227	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-3	5	-0.15	21332668	10759	83.77	1988	1988	1981	2580	1392	1988	1982.77	0.66	0	19	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.25	0.00	0.00	5480	20231013	-63.78	1931	20231121	2.80	5480	-63.78	20231013	1931	2.80	20231121	5480	-63.78	20231013	1931	2.80	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
20	20231227	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-2	5	-0.10	21159973	10672	83.10	1988	1988	1981	2580	1392	1988	1982.76	0.66	0	0	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.25	0.00	0.00	5480	20231013	-63.76	1931	20231121	2.85	5480	-63.76	20231013	1931	2.85	20231121	5480	-63.76	20231013	1931	2.85	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
21	20231227	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	21096421	10640	82.85	1988	1988	1981	2580	1392	1988	1982.75	0.66	0	0	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.24	0.00	0.00	5480	20231013	-63.74	1931	20231121	2.90	5480	-63.74	20231013	1931	2.90	20231121	5480	-63.74	20231013	1931	2.90	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
22	20231227	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	10716079	5404	42.08	1988	1988	1981	2580	1392	1988	1982.99	0.66	0	0	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.12	0.00	0.00	5480	20231013	-63.74	1931	20231121	2.90	5480	-63.74	20231013	1931	2.90	20231121	5480	-63.74	20231013	1931	2.90	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
23	20231227	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	7859752	3966	30.88	1988	1988	1981	2580	1392	1988	1981.78	0.66	0	0	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.09	0.00	0.00	5480	20231013	-63.74	1931	20231121	2.90	5480	-63.74	20231013	1931	2.90	20231121	5480	-63.74	20231013	1931	2.90	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
24	20231227	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	3660844	1847	14.38	1988	1988	1982	2580	1392	1988	1982.05	0.66	0	0	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.04	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
25	20231227	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-6	5	-0.30	3577540	1805	14.05	1988	1988	1982	2580	1392	1988	1982.02	0.66	0	0	1996	1992	1986	1982	1976	1989	1979	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.04	0.00	0.00	5480	20231013	-63.83	1931	20231121	2.64	5480	-63.83	20231013	1931	2.64	20231121	5480	-63.83	20231013	1931	2.64	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
26	20231226	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	25516577	12843	75.90	1989	1990	1980	2580	1391	1987	1986.81	0.66	0	0	1995	1991	1985	1981	1975	1988	1978	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.30	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
27	20231226	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	22534577	11343	67.04	1989	1990	1980	2580	1391	1987	1986.65	0.66	0	0	1995	1991	1985	1981	1975	1988	1978	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.26	0.00	0.00	5480	20231013	-63.70	1931	20231121	3.00	5480	-63.70	20231013	1931	3.00	20231121	5480	-63.70	20231013	1931	3.00	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
28	20231226	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	17447940	8786	51.92	1989	1990	1980	2580	1391	1987	1985.88	0.66	0	0	1995	1991	1985	1981	1975	1988	1978	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.20	0.00	0.00	5480	20231013	-63.69	1931	20231121	3.06	5480	-63.69	20231013	1931	3.06	20231121	5480	-63.69	20231013	1931	3.06	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
29	20231226	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-3	5	-0.15	8593100	4333	25.61	1989	1989	1980	2580	1391	1987	1983.18	0.66	0	0	1995	1991	1985	1981	1975	1988	1978	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.10	0.00	0.00	5480	20231013	-63.80	1931	20231121	2.74	5480	-63.80	20231013	1931	2.74	20231121	5480	-63.80	20231013	1931	2.74	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
30	20231226	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-3	5	-0.15	8579212	4326	25.57	1989	1989	1980	2580	1391	1987	1983.17	0.66	0	0	1995	1991	1985	1981	1975	1988	1978	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.10	0.00	0.00	5480	20231013	-63.80	1931	20231121	2.74	5480	-63.80	20231013	1931	2.74	20231121	5480	-63.80	20231013	1931	2.74	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
31	20231226	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-4	5	-0.20	5022327	2533	14.97	1989	1989	1980	2580	1391	1987	1982.76	0.66	0	0	1995	1991	1985	1981	1975	1988	1978	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.06	0.00	0.00	5480	20231013	-63.81	1931	20231121	2.69	5480	-63.81	20231013	1931	2.69	20231121	5480	-63.81	20231013	1931	2.69	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
32	20231226	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-4	5	-0.20	1457804	734	4.34	1989	1989	1983	2580	1391	1987	1986.11	0.66	0	0	1995	1991	1985	1981	1975	1988	1978	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-63.81	1931	20231121	2.69	5480	-63.81	20231013	1931	2.69	20231121	5480	-63.81	20231013	1931	2.69	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
33	20231226	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-4	5	-0.20	1137985	573	3.39	1989	1989	1983	2580	1391	1987	1986.01	0.66	0	0	1995	1991	1985	1981	1975	1988	1978	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-63.81	1931	20231121	2.69	5480	-63.81	20231013	1931	2.69	20231121	5480	-63.81	20231013	1931	2.69	20231121	0.00	N	462020	100	4 억		28475	N	N	0	N	00	N
34	20231222	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	33591722	16921	65.56	1988	1989	1979	2580	1392	1988	1985.21	0.66	0	-1	1997	1992	1984	1979	1971	1995	1982	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.39	0.00	0.00	5480	20231013	-63.74	1931	20231121	2.90	5480	-63.74	20231013	1931	2.90	20231121	5480	-63.74	20231013	1931	2.90	20231121	0.00	N	462020	100	4 억		28476	N	N	0	N	00	N
35	20231222	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	30225744	15227	58.99	1988	1989	1979	2580	1392	1988	1985.01	0.66	0	-1	1997	1992	1984	1979	1971	1995	1982	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.35	0.00	0.00	5480	20231013	-63.74	1931	20231121	2.90	5480	-63.74	20231013	1931	2.90	20231121	5480	-63.74	20231013	1931	2.90	20231121	0.00	N	462020	100	4 억		28476	N	N	0	N	00	N
36	20231222	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-4	5	-0.20	16799165	8457	32.77	1988	1989	1984	2580	1392	1988	1986.42	0.66	0	-1	1997	1992	1984	1979	1971	1995	1982	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.19	0.00	0.00	5480	20231013	-63.80	1931	20231121	2.74	5480	-63.80	20231013	1931	2.74	20231121	5480	-63.80	20231013	1931	2.74	20231121	0.00	N	462020	100	4 억		28476	N	N	0	N	00	N
37	20231222	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	11491470	5784	22.41	1988	1989	1985	2580	1392	1988	1986.77	0.66	0	-1	1997	1992	1984	1979	1971	1995	1982	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.13	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28476	N	N	0	N	00	N
38	20231222	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	11159619	5617	21.76	1988	1989	1985	2580	1392	1988	1986.76	0.66	0	-1	1997	1992	1984	1979	1971	1995	1982	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.13	0.00	0.00	5480	20231013	-63.74	1931	20231121	2.90	5480	-63.74	20231013	1931	2.90	20231121	5480	-63.74	20231013	1931	2.90	20231121	0.00	N	462020	100	4 억		28476	N	N	0	N	00	N
39	20231222	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-3	5	-0.15	10044406	5056	19.59	1988	1988	1985	2580	1392	1988	1986.63	0.66	0	0	1997	1992	1984	1979	1971	1995	1982	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.12	0.00	0.00	5480	20231013	-63.78	1931	20231121	2.80	5480	-63.78	20231013	1931	2.80	20231121	5480	-63.78	20231013	1931	2.80	20231121	0.00	N	462020	100	4 억		28476	N	N	0	N	00	N
40	20231222	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	4946296	2489	9.64	1988	1988	1986	2580	1392	1988	1987.26	0.66	0	0	1997	1992	1984	1979	1971	1995	1982	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.06	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28476	N	N	0	N	00	N
41	20231222	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	1790338	901	3.49	1988	1988	1987	2580	1392	1988	1987.06	0.66	0	0	1997	1992	1984	1979	1971	1995	1982	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28476	N	N	0	N	00	N
42	20231221	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	51234077	25811	80.77	1983	1989	1976	2580	1392	1988	1984.97	0.66	0	12761	1998	1993	1984	1979	1970	1995	1981	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.59	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28471	N	N	0	N	00	N
43	20231221	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	46722305	23542	73.67	1983	1989	1976	2580	1392	1988	1984.64	0.66	0	12761	1998	1993	1984	1979	1970	1995	1981	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.54	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28471	N	N	0	N	00	N
44	20231221	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	17787189	8981	28.10	1983	1988	1976	2580	1392	1988	1980.54	0.66	0	1275	1998	1993	1984	1979	1970	1995	1981	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.21	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28471	N	N	0	N	00	N
45	20231221	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-2	5	-0.10	14738587	7447	23.30	1983	1988	1976	2580	1392	1988	1979.13	0.66	0	513	1998	1993	1984	1979	1970	1995	1981	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.17	0.00	0.00	5480	20231013	-63.76	1931	20231121	2.85	5480	-63.76	20231013	1931	2.85	20231121	5480	-63.76	20231013	1931	2.85	20231121	0.00	N	462020	100	4 억		28471	N	N	0	N	00	N
46	20231221	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-9	5	-0.45	12750350	6444	20.16	1983	1988	1976	2580	1392	1988	1978.64	0.66	0	5	1998	1993	1984	1979	1970	1995	1981	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.15	0.00	0.00	5480	20231013	-63.89	1931	20231121	2.49	5480	-63.89	20231013	1931	2.49	20231121	5480	-63.89	20231013	1931	2.49	20231121	0.00	N	462020	100	4 억		28471	N	N	0	N	00	N
47	20231221	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-2	5	-0.10	8722586	4409	13.80	1983	1988	1976	2580	1392	1988	1978.36	0.66	0	5	1998	1993	1984	1979	1970	1995	1981	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.10	0.00	0.00	5480	20231013	-63.76	1931	20231121	2.85	5480	-63.76	20231013	1931	2.85	20231121	5480	-63.76	20231013	1931	2.85	20231121	0.00	N	462020	100	4 억		28471	N	N	0	N	00	N
48	20231221	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	8116471	4103	12.84	1983	1988	1976	2580	1392	1988	1978.18	0.66	0	5	1998	1993	1984	1979	1970	1995	1981	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.09	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28471	N	N	0	N	00	N
49	20231221	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-8	5	-0.40	1443389	730	2.28	1983	1987	1976	2580	1392	1988	1977.25	0.66	0	0	1998	1993	1984	1979	1970	1995	1981	4	592	100	1390	1	1	4345000	86	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-63.87	1931	20231121	2.54	5480	-63.87	20231013	1931	2.54	20231121	5480	-63.87	20231013	1931	2.54	20231121	0.00	N	462020	100	4 억		28471	N	N	0	N	00	N
50	20231220	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	63495954	31957	133.52	1983	1989	1975	2580	1391	1986	1986.92	0.66	0	-9	1996	1991	1981	1976	1966	1993	1978	4	594	100	1390	1	1	4345000	86	0.00	0.00	12	0.74	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28480	N	N	0	N	00	N
51	20231220	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	63088414	31752	132.66	1983	1989	1975	2580	1391	1986	1986.91	0.66	0	-9	1996	1991	1981	1976	1966	1993	1978	4	594	100	1390	1	1	4345000	86	0.00	0.00	12	0.73	0.00	0.00	5480	20231013	-63.70	1931	20231121	3.00	5480	-63.70	20231013	1931	3.00	20231121	5480	-63.70	20231013	1931	3.00	20231121	0.00	N	462020	100	4 억		28480	N	N	0	N	00	N
52	20231220	141423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	56255651	28315	118.30	1983	1989	1975	2580	1391	1986	1986.78	0.66	0	-3	1996	1991	1981	1976	1966	1993	1978	4	594	100	1390	1	1	4345000	86	0.00	0.00	12	0.65	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28480	N	N	0	N	00	N
53	20231220	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	43641757	21970	91.79	1983	1989	1975	2580	1391	1986	1986.42	0.66	0	-3	1996	1991	1981	1976	1966	1993	1978	4	594	100	1390	1	1	4345000	86	0.00	0.00	12	0.51	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28480	N	N	0	N	00	N
54	20231220	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	33371749	16804	70.21	1983	1989	1975	2580	1391	1986	1985.94	0.66	0	-3	1996	1991	1981	1976	1966	1993	1978	4	594	100	1390	1	1	4345000	86	0.00	0.00	12	0.39	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28480	N	N	0	N	00	N
55	20231220	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	24554969	12369	51.68	1983	1989	1975	2580	1391	1986	1985.20	0.66	0	1	1996	1991	1981	1976	1966	1993	1978	4	594	100	1390	1	1	4345000	86	0.00	0.00	12	0.28	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28480	N	N	0	N	00	N
56	20231220	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	12752607	6433	26.88	1983	1988	1975	2580	1391	1986	1982.37	0.66	0	1	1996	1991	1981	1976	1966	1993	1978	4	594	100	1390	1	1	4345000	86	0.00	0.00	12	0.15	0.00	0.00	5480	20231013	-63.72	1931	20231121	2.95	5480	-63.72	20231013	1931	2.95	20231121	5480	-63.72	20231013	1931	2.95	20231121	0.00	N	462020	100	4 억		28480	N	N	0	N	00	N
57	20231220	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1986	0.00	0.66	0	0	1996	1991	1981	1976	1966	1993	1978	4	594	100	1390	1	1	4345000	86	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-63.76	1931	20231121	2.85	5480	-63.76	20231013	1931	2.85	20231121	5480	-63.76	20231013	1931	2.85	20231121	0.00	N	462020	100	4 억		28480	N	N	0	N	00	N
58	20231219	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	7	2	0.35	47091318	23735	266.63	1971	1986	1971	2570	1386	1979	1984.05	0.66	0	-74	1993	1985	1978	1970	1963	1982	1967	4	591	100	1380	1	1	4345000	86	0.00	0.00	12	0.55	0.00	0.00	5480	20231013	-63.76	1931	20231121	2.85	5480	-63.76	20231013	1931	2.85	20231121	5480	-63.76	20231013	1931	2.85	20231121	0.00	N	462020	100	4 억		28554	N	N	0	N	00	N
59	20231219	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	7	2	0.35	46924494	23651	265.68	1971	1986	1971	2570	1386	1979	1984.04	0.66	0	-74	1993	1985	1978	1970	1963	1982	1967	4	591	100	1380	1	1	4345000	86	0.00	0.00	12	0.54	0.00	0.00	5480	20231013	-63.76	1931	20231121	2.85	5480	-63.76	20231013	1931	2.85	20231121	5480	-63.76	20231013	1931	2.85	20231121	0.00	N	462020	100	4 억		28554	N	N	0	N	00	N
60	20231219	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	6	2	0.30	35108940	17698	198.81	1971	1986	1971	2570	1386	1979	1983.78	0.66	0	-58	1993	1985	1978	1970	1963	1982	1967	4	591	100	1380	1	1	4345000	86	0.00	0.00	12	0.41	0.00	0.00	5480	20231013	-63.78	1931	20231121	2.80	5480	-63.78	20231013	1931	2.80	20231121	5480	-63.78	20231013	1931	2.80	20231121	0.00	N	462020	100	4 억		28554	N	N	0	N	00	N
61	20231219	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	6	2	0.30	28629960	14434	162.14	1971	1986	1971	2570	1386	1979	1983.51	0.66	0	-56	1993	1985	1978	1970	1963	1982	1967	4	591	100	1380	1	1	4345000	86	0.00	0.00	12	0.33	0.00	0.00	5480	20231013	-63.78	1931	20231121	2.80	5480	-63.78	20231013	1931	2.80	20231121	5480	-63.78	20231013	1931	2.80	20231121	0.00	N	462020	100	4 억		28554	N	N	0	N	00	N
62	20231219	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	6	2	0.30	25514797	12864	144.51	1971	1985	1971	2570	1386	1979	1983.43	0.66	0	-21	1993	1985	1978	1970	1963	1982	1967	4	591	100	1380	1	1	4345000	86	0.00	0.00	12	0.30	0.00	0.00	5480	20231013	-63.78	1931	20231121	2.80	5480	-63.78	20231013	1931	2.80	20231121	5480	-63.78	20231013	1931	2.80	20231121	0.00	N	462020	100	4 억		28554	N	N	0	N	00	N
63	20231219	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	20341914	10258	115.23	1971	1985	1971	2570	1386	1979	1983.03	0.66	0	-18	1993	1985	1978	1970	1963	1982	1967	4	591	100	1380	1	1	4345000	86	0.00	0.00	12	0.24	0.00	0.00	5480	20231013	-63.80	1931	20231121	2.74	5480	-63.80	20231013	1931	2.74	20231121	5480	-63.80	20231013	1931	2.74	20231121	0.00	N	462020	100	4 억		28554	N	N	0	N	00	N
64	20231219	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	3	2	0.15	6708222	3384	38.01	1971	1985	1971	2570	1386	1979	1982.34	0.66	0	-18	1993	1985	1978	1970	1963	1982	1967	4	591	100	1380	1	1	4345000	86	0.00	0.00	12	0.08	0.00	0.00	5480	20231013	-63.83	1931	20231121	2.64	5480	-63.83	20231013	1931	2.64	20231121	5480	-63.83	20231013	1931	2.64	20231121	0.00	N	462020	100	4 억		28554	N	N	0	N	00	N
65	20231219	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	39437	20	0.22	1971	1980	1971	2570	1386	1979	1971.85	0.66	0	0	1993	1985	1978	1970	1963	1982	1967	4	591	100	1380	1	1	4345000	86	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-63.87	1931	20231121	2.54	5480	-63.87	20231013	1931	2.54	20231121	5480	-63.87	20231013	1931	2.54	20231121	0.00	N	462020	100	4 억		28554	N	N	0	N	00	N
66	20231218	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-8	5	-0.40	17607884	8899	52.96	1986	1986	1971	2580	1391	1987	1978.64	0.66	0	-99	1999	1992	1980	1973	1961	1996	1977	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.20	0.00	0.00	5480	20231013	-63.89	1931	20231121	2.49	5480	-63.89	20231013	1931	2.49	20231121	5480	-63.89	20231013	1931	2.49	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
67	20231218	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-8	5	-0.40	17607884	8899	52.96	1986	1986	1971	2580	1391	1987	1978.64	0.66	0	-99	1999	1992	1980	1973	1961	1996	1977	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.20	0.00	0.00	5480	20231013	-63.89	1931	20231121	2.49	5480	-63.89	20231013	1931	2.49	20231121	5480	-63.89	20231013	1931	2.49	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
68	20231218	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-15	5	-0.75	15503932	7832	46.61	1986	1986	1971	2580	1391	1987	1979.56	0.66	0	-99	1999	1992	1980	1973	1961	1996	1977	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.18	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
69	20231218	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-7	5	-0.35	11448603	5784	34.42	1986	1986	1971	2580	1391	1987	1979.36	0.66	0	-80	1999	1992	1980	1973	1961	1996	1977	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.13	0.00	0.00	5480	20231013	-63.87	1931	20231121	2.54	5480	-63.87	20231013	1931	2.54	20231121	5480	-63.87	20231013	1931	2.54	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
70	20231218	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-5	5	-0.25	9666446	4884	29.06	1986	1986	1971	2580	1391	1987	1979.21	0.66	0	-52	1999	1992	1980	1973	1961	1996	1977	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.11	0.00	0.00	5480	20231013	-63.83	1931	20231121	2.64	5480	-63.83	20231013	1931	2.64	20231121	5480	-63.83	20231013	1931	2.64	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
71	20231218	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-5	5	-0.25	9573333	4837	28.78	1986	1986	1971	2580	1391	1987	1979.19	0.66	0	-29	1999	1992	1980	1973	1961	1996	1977	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.11	0.00	0.00	5480	20231013	-63.83	1931	20231121	2.64	5480	-63.83	20231013	1931	2.64	20231121	5480	-63.83	20231013	1931	2.64	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
72	20231218	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-7	5	-0.35	4567207	2309	13.74	1986	1986	1971	2580	1391	1987	1978.00	0.66	0	-2	1999	1992	1980	1973	1961	1996	1977	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.05	0.00	0.00	5480	20231013	-63.87	1931	20231121	2.54	5480	-63.87	20231013	1931	2.54	20231121	5480	-63.87	20231013	1931	2.54	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
73	20231218	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-2	5	-0.10	1048083	528	3.14	1986	1986	1985	2580	1391	1987	1985.01	0.66	0	0	1999	1992	1980	1973	1961	1996	1977	4	593	100	1390	1	1	4345000	86	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-63.78	1931	20231121	2.80	5480	-63.78	20231013	1931	2.80	20231121	5480	-63.78	20231013	1931	2.80	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
74	20231215	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	12	2	0.61	33221816	16804	60.75	1968	1987	1968	2565	1383	1975	1977.02	0.66	0	0	1985	1979	1972	1966	1959	1983	1970	4	590	100	1380	1	1	4345000	86	0.00	0.00	12	0.39	0.00	0.00	5480	20231013	-63.74	1931	20231121	2.90	5480	-63.74	20231013	1931	2.90	20231121	5480	-63.74	20231013	1931	2.90	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
75	20231215	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	19156879	9725	35.16	1968	1975	1968	2565	1383	1975	1969.86	0.66	0	0	1985	1979	1972	1966	1959	1983	1970	4	590	100	1380	1	1	4345000	86	0.00	0.00	12	0.22	0.00	0.00	5480	20231013	-64.00	1931	20231121	2.18	5480	-64.00	20231013	1931	2.18	20231121	5480	-64.00	20231013	1931	2.18	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
76	20231215	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-5	5	-0.25	9657009	4904	17.73	1968	1975	1968	2565	1383	1975	1969.21	0.66	0	0	1985	1979	1972	1966	1959	1983	1970	4	590	100	1380	1	1	4345000	86	0.00	0.00	12	0.11	0.00	0.00	5480	20231013	-64.05	1931	20231121	2.02	5480	-64.05	20231013	1931	2.02	20231121	5480	-64.05	20231013	1931	2.02	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
77	20231215	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-4	5	-0.20	9597903	4874	17.62	1968	1975	1968	2565	1383	1975	1969.20	0.66	0	0	1985	1979	1972	1966	1959	1983	1970	4	590	100	1380	1	1	4345000	86	0.00	0.00	12	0.11	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
78	20231215	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-4	5	-0.20	6141907	3120	11.28	1968	1975	1968	2565	1383	1975	1968.56	0.66	0	0	1985	1979	1972	1966	1959	1983	1970	4	590	100	1380	1	1	4345000	86	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
79	20231215	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-6	5	-0.30	5909561	3002	10.85	1968	1975	1968	2565	1383	1975	1968.54	0.66	0	0	1985	1979	1972	1966	1959	1983	1970	4	590	100	1380	1	1	4345000	86	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
80	20231215	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-4	5	-0.20	3678590	1869	6.76	1968	1975	1968	2565	1383	1975	1968.21	0.66	0	0	1985	1979	1972	1966	1959	1983	1970	4	590	100	1380	1	1	4345000	86	0.00	0.00	12	0.04	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
81	20231215	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	0	0	0.00	0	0	0	2565	1383	1975	0.00	0.66	0	0	1985	1979	1972	1966	1959	1983	1970	4	590	100	1380	1	1	4345000	86	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-63.96	1931	20231121	2.28	5480	-63.96	20231013	1931	2.28	20231121	5480	-63.96	20231013	1931	2.28	20231121	0.00	N	462020	100	4 억		28653	N	N	0	N	00	N
82	20231214	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	5	2	0.25	53743206	27249	97.54	1969	1978	1965	2560	1379	1970	1972.30	0.66	0	19360	1978	1974	1968	1964	1958	1971	1961	4	590	100	1370	1	1	4345000	86	0.00	0.00	12	0.63	0.00	0.00	5480	20231013	-63.96	1931	20231121	2.28	5480	-63.96	20231013	1931	2.28	20231121	5480	-63.96	20231013	1931	2.28	20231121	0.00	N	462020	100	4 억		28669	N	N	0	N	00	N
83	20231214	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	6	2	0.30	53676056	27215	97.42	1969	1978	1965	2560	1379	1970	1972.30	0.66	0	19360	1978	1974	1968	1964	1958	1971	1961	4	590	100	1370	1	1	4345000	86	0.00	0.00	12	0.63	0.00	0.00	5480	20231013	-63.94	1931	20231121	2.33	5480	-63.94	20231013	1931	2.33	20231121	5480	-63.94	20231013	1931	2.33	20231121	0.00	N	462020	100	4 억		28669	N	N	0	N	00	N
84	20231214	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	7	2	0.36	44352071	22494	80.52	1969	1978	1965	2560	1379	1970	1971.73	0.66	0	14652	1978	1974	1968	1964	1958	1971	1961	4	590	100	1370	1	1	4345000	86	0.00	0.00	12	0.52	0.00	0.00	5480	20231013	-63.92	1931	20231121	2.38	5480	-63.92	20231013	1931	2.38	20231121	5480	-63.92	20231013	1931	2.38	20231121	0.00	N	462020	100	4 억		28669	N	N	0	N	00	N
85	20231214	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-3	5	-0.15	39894526	20237	72.44	1969	1978	1965	2560	1379	1970	1971.37	0.66	0	12429	1978	1974	1968	1964	1958	1971	1961	4	590	100	1370	1	1	4345000	85	0.00	0.00	12	0.47	0.00	0.00	5480	20231013	-64.11	1931	20231121	1.86	5480	-64.11	20231013	1931	1.86	20231121	5480	-64.11	20231013	1931	1.86	20231121	0.00	N	462020	100	4 억		28669	N	N	0	N	00	N
86	20231214	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	5	2	0.25	27730262	14071	50.37	1969	1976	1965	2560	1379	1970	1970.74	0.66	0	9384	1978	1974	1968	1964	1958	1971	1961	4	590	100	1370	1	1	4345000	86	0.00	0.00	12	0.32	0.00	0.00	5480	20231013	-63.96	1931	20231121	2.28	5480	-63.96	20231013	1931	2.28	20231121	5480	-63.96	20231013	1931	2.28	20231121	0.00	N	462020	100	4 억		28669	N	N	0	N	00	N
87	20231214	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	5	2	0.25	19597242	9948	35.61	1969	1975	1965	2560	1379	1970	1969.97	0.66	0	5784	1978	1974	1968	1964	1958	1971	1961	4	590	100	1370	1	1	4345000	86	0.00	0.00	12	0.23	0.00	0.00	5480	20231013	-63.96	1931	20231121	2.28	5480	-63.96	20231013	1931	2.28	20231121	5480	-63.96	20231013	1931	2.28	20231121	0.00	N	462020	100	4 억		28669	N	N	0	N	00	N
88	20231214	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	1	2	0.05	11941498	6067	21.72	1969	1974	1965	2560	1379	1970	1968.27	0.66	0	2206	1978	1974	1968	1964	1958	1971	1961	4	590	100	1370	1	1	4345000	86	0.00	0.00	12	0.14	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		28669	N	N	0	N	00	N
89	20231214	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-1	5	-0.05	6224271	3167	11.34	1969	1969	1965	2560	1379	1970	1965.35	0.66	0	-16	1978	1974	1968	1964	1958	1971	1961	4	590	100	1370	1	1	4345000	86	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		28669	N	N	0	N	00	N
90	20231213	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-2	5	-0.10	54873609	27908	74.40	1972	1972	1962	2560	1381	1972	1966.23	0.66	0	-4	1979	1975	1969	1965	1959	1977	1967	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.64	0.00	0.00	5480	20231013	-64.05	1931	20231121	2.02	5480	-64.05	20231013	1931	2.02	20231121	5480	-64.05	20231013	1931	2.02	20231121	0.00	N	462020	100	4 억		28673	N	N	0	N	00	N
91	20231213	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-3	5	-0.15	52889563	26900	71.72	1972	1972	1962	2560	1381	1972	1966.15	0.66	0	-4	1979	1975	1969	1965	1959	1977	1967	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.62	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		28673	N	N	0	N	00	N
92	20231213	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-3	5	-0.15	45161354	22975	61.25	1972	1972	1962	2560	1381	1972	1965.67	0.66	0	-4	1979	1975	1969	1965	1959	1977	1967	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.53	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		28673	N	N	0	N	00	N
93	20231213	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-3	5	-0.15	44884116	22834	60.88	1972	1972	1962	2560	1381	1972	1965.67	0.66	0	-4	1979	1975	1969	1965	1959	1977	1967	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.53	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		28673	N	N	0	N	00	N
94	20231213	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-3	5	-0.15	44463341	22620	60.31	1972	1972	1962	2560	1381	1972	1965.66	0.66	0	-4	1979	1975	1969	1965	1959	1977	1967	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.52	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		28673	N	N	0	N	00	N
95	20231213	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-5	5	-0.25	7676915	3903	10.41	1972	1972	1962	2560	1381	1972	1966.93	0.66	0	-4	1979	1975	1969	1965	1959	1977	1967	4	588	100	1380	1	1	4345000	85	0.00	0.00	12	0.09	0.00	0.00	5480	20231013	-64.11	1931	20231121	1.86	5480	-64.11	20231013	1931	1.86	20231121	5480	-64.11	20231013	1931	1.86	20231121	0.00	N	462020	100	4 억		28673	N	N	0	N	00	N
96	20231213	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-1	5	-0.05	4713729	2396	6.39	1972	1972	1962	2560	1381	1972	1967.33	0.66	0	-4	1979	1975	1969	1965	1959	1977	1967	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.06	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		28673	N	N	0	N	00	N
97	20231213	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	0	3	0.00	1619458	824	2.20	1972	1972	1962	2560	1381	1972	1965.36	0.66	0	-4	1979	1975	1969	1965	1959	1977	1967	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		28673	N	N	0	N	00	N
98	20231212	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	0	3	0.00	73869147	37509	143.14	1972	1973	1963	2560	1381	1972	1969.37	0.65	0	332	1978	1975	1970	1967	1962	1976	1968	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.86	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		28341	N	N	0	N	00	N
99	20231212	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	0	3	0.00	73557589	37351	142.53	1972	1973	1963	2560	1381	1972	1969.36	0.65	0	332	1978	1975	1970	1967	1962	1976	1968	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.86	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		28341	N	N	0	N	00	N
100	20231212	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	0	3	0.00	70326131	35712	136.28	1972	1973	1963	2560	1381	1972	1969.26	0.65	0	332	1978	1975	1970	1967	1962	1976	1968	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.82	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		28341	N	N	0	N	00	N
101	20231212	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-2	5	-0.10	61884727	31426	119.92	1972	1973	1963	2560	1381	1972	1969.22	0.65	0	330	1978	1975	1970	1967	1962	1976	1968	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.72	0.00	0.00	5480	20231013	-64.05	1931	20231121	2.02	5480	-64.05	20231013	1931	2.02	20231121	5480	-64.05	20231013	1931	2.02	20231121	0.00	N	462020	100	4 억		28341	N	N	0	N	00	N
102	20231212	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	0	3	0.00	53903706	27375	104.46	1972	1973	1963	2560	1381	1972	1969.09	0.65	0	328	1978	1975	1970	1967	1962	1976	1968	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.63	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		28341	N	N	0	N	00	N
103	20231212	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-2	5	-0.10	33041831	16768	63.99	1972	1973	1963	2560	1381	1972	1970.53	0.65	0	327	1978	1975	1970	1967	1962	1976	1968	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.39	0.00	0.00	5480	20231013	-64.05	1931	20231121	2.02	5480	-64.05	20231013	1931	2.02	20231121	5480	-64.05	20231013	1931	2.02	20231121	0.00	N	462020	100	4 억		28341	N	N	0	N	00	N
104	20231212	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	0	3	0.00	26073433	13231	50.49	1972	1973	1963	2560	1381	1972	1970.63	0.65	0	327	1978	1975	1970	1967	1962	1976	1968	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.30	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		28341	N	N	0	N	00	N
105	20231212	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	1	2	0.05	21346297	10834	41.34	1972	1973	1963	2560	1381	1972	1970.31	0.65	0	33	1978	1975	1970	1967	1962	1976	1968	4	588	100	1380	1	1	4345000	86	0.00	0.00	12	0.25	0.00	0.00	5480	20231013	-64.00	1931	20231121	2.18	5480	-64.00	20231013	1931	2.18	20231121	5480	-64.00	20231013	1931	2.18	20231121	0.00	N	462020	100	4 억		28341	N	N	0	N	00	N
106	20231211	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	1	2	0.05	51522169	26180	102.19	1970	1973	1965	2560	1380	1971	1967.96	0.70	1973	3	1978	1974	1968	1964	1958	1976	1966	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.60	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
107	20231211	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	45663065	23208	90.59	1970	1973	1965	2560	1380	1971	1967.56	0.70	1973	3	1978	1974	1968	1964	1958	1976	1966	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.53	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
108	20231211	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	26248303	13334	52.05	1970	1973	1965	2560	1380	1971	1968.52	0.70	1973	3	1978	1974	1968	1964	1958	1976	1966	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.31	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
109	20231211	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	24771066	12583	49.12	1970	1973	1965	2560	1380	1971	1968.61	0.70	1973	3	1978	1974	1968	1964	1958	1976	1966	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.29	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
110	20231211	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-4	5	-0.20	22597071	11478	44.80	1970	1973	1965	2560	1380	1971	1968.73	0.70	1973	3	1978	1974	1968	1964	1958	1976	1966	4	589	100	1370	1	1	4345000	85	0.00	0.00	12	0.26	0.00	0.00	5480	20231013	-64.11	1931	20231121	1.86	5480	-64.11	20231013	1931	1.86	20231121	5480	-64.11	20231013	1931	1.86	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
111	20231211	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-4	5	-0.20	14645123	7434	29.02	1970	1973	1965	2560	1380	1971	1970.02	0.70	1973	3	1978	1974	1968	1964	1958	1976	1966	4	589	100	1370	1	1	4345000	85	0.00	0.00	12	0.17	0.00	0.00	5480	20231013	-64.11	1931	20231121	1.86	5480	-64.11	20231013	1931	1.86	20231121	5480	-64.11	20231013	1931	1.86	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
112	20231211	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	2	2	0.10	2674933	1357	5.30	1970	1973	1965	2560	1380	1971	1971.21	0.70	1973	3	1978	1974	1968	1964	1958	1976	1966	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.03	0.00	0.00	5480	20231013	-64.00	1931	20231121	2.18	5480	-64.00	20231013	1931	2.18	20231121	5480	-64.00	20231013	1931	2.18	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
113	20231211	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	370360	188	0.73	1970	1970	1970	2560	1380	1971	1970.00	0.70	1973	0	1978	1974	1968	1964	1958	1976	1966	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-64.05	1931	20231121	2.02	5480	-64.05	20231013	1931	2.02	20231121	5480	-64.05	20231013	1931	2.02	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
114	20231208	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	50393772	25608	107.99	1971	1972	1962	2560	1380	1971	1967.89	0.70	0	-1973	1981	1976	1968	1963	1955	1978	1965	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.59	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
115	20231208	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	49152197	24978	105.33	1971	1972	1962	2560	1380	1971	1967.82	0.70	0	-1973	1981	1976	1968	1963	1955	1978	1965	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.57	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
116	20231208	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	30780508	15640	65.95	1971	1972	1962	2560	1380	1971	1968.06	0.70	0	-799	1981	1976	1968	1963	1955	1978	1965	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.36	0.00	0.00	5480	20231013	-64.05	1931	20231121	2.02	5480	-64.05	20231013	1931	2.02	20231121	5480	-64.05	20231013	1931	2.02	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
117	20231208	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	13577633	6896	29.08	1971	1972	1962	2560	1380	1971	1968.91	0.70	0	-714	1981	1976	1968	1963	1955	1978	1965	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.16	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
118	20231208	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	1	2	0.05	12720246	6461	27.25	1971	1972	1962	2560	1380	1971	1968.77	0.70	0	-714	1981	1976	1968	1963	1955	1978	1965	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.15	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
119	20231208	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	10136631	5150	21.72	1971	1971	1962	2560	1380	1971	1968.28	0.70	0	-541	1981	1976	1968	1963	1955	1978	1965	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.12	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
120	20231208	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-6	5	-0.30	3453949	1758	7.41	1971	1971	1962	2560	1380	1971	1964.70	0.70	0	-87	1981	1976	1968	1963	1955	1978	1965	4	589	100	1370	1	1	4345000	85	0.00	0.00	12	0.04	0.00	0.00	5480	20231013	-64.14	1931	20231121	1.76	5480	-64.14	20231013	1931	1.76	20231121	5480	-64.14	20231013	1931	1.76	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
121	20231208	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	129781	66	0.28	1971	1971	1966	2560	1380	1971	1966.38	0.70	0	-61	1981	1976	1968	1963	1955	1978	1965	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		30311	N	N	0	N	00	N
122	20231207	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	2	2	0.10	46642120	23714	146.14	1969	1973	1960	2555	1379	1969	1966.86	0.78	0	-3393	1977	1973	1967	1963	1957	1974	1964	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.55	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		33704	N	N	0	N	00	N
123	20231207	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	3	2	0.15	45429971	23099	142.35	1969	1973	1960	2555	1379	1969	1966.75	0.78	0	-3309	1977	1973	1967	1963	1957	1974	1964	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.53	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		33704	N	N	0	N	00	N
124	20231207	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-1	5	-0.05	38799018	19738	121.64	1969	1973	1960	2555	1379	1969	1965.70	0.78	0	-2377	1977	1973	1967	1963	1957	1974	1964	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.45	0.00	0.00	5480	20231013	-64.09	1931	20231121	1.92	5480	-64.09	20231013	1931	1.92	20231121	5480	-64.09	20231013	1931	1.92	20231121	0.00	N	462020	100	4 억		33704	N	N	0	N	00	N
125	20231207	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-1	5	-0.05	21966979	11166	68.81	1969	1973	1964	2555	1379	1969	1967.31	0.78	0	-1619	1977	1973	1967	1963	1957	1974	1964	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.26	0.00	0.00	5480	20231013	-64.09	1931	20231121	1.92	5480	-64.09	20231013	1931	1.92	20231121	5480	-64.09	20231013	1931	1.92	20231121	0.00	N	462020	100	4 억		33704	N	N	0	N	00	N
126	20231207	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-1	5	-0.05	16464501	8367	51.56	1969	1973	1964	2555	1379	1969	1967.79	0.78	0	-1619	1977	1973	1967	1963	1957	1974	1964	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.19	0.00	0.00	5480	20231013	-64.09	1931	20231121	1.92	5480	-64.09	20231013	1931	1.92	20231121	5480	-64.09	20231013	1931	1.92	20231121	0.00	N	462020	100	4 억		33704	N	N	0	N	00	N
127	20231207	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	0	3	0.00	16330675	8299	51.14	1969	1973	1964	2555	1379	1969	1967.79	0.78	0	-1619	1977	1973	1967	1963	1957	1974	1964	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.19	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		33704	N	N	0	N	00	N
128	20231207	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	15510767	7883	48.58	1969	1970	1964	2555	1379	1969	1967.62	0.78	0	-1475	1977	1973	1967	1963	1957	1974	1964	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.18	0.00	0.00	5480	20231013	-64.05	1931	20231121	2.02	5480	-64.05	20231013	1931	2.02	20231121	5480	-64.05	20231013	1931	2.02	20231121	0.00	N	462020	100	4 억		33704	N	N	0	N	00	N
129	20231207	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	0	3	0.00	945314	481	2.96	1969	1969	1964	2555	1379	1969	1965.31	0.78	0	-20	1977	1973	1967	1963	1957	1974	1964	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.01	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		33704	N	N	0	N	00	N
130	20231206	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	0	3	0.00	31936892	16227	17.71	1969	1971	1961	2555	1379	1969	1968.13	0.78	0	-4	1977	1973	1967	1963	1957	1975	1965	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.37	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		33708	N	N	0	N	00	N
131	20231206	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	0	3	0.00	30432576	15463	16.88	1969	1971	1961	2555	1379	1969	1968.09	0.78	0	-2	1977	1973	1967	1963	1957	1975	1965	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.36	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		33708	N	N	0	N	00	N
132	20231206	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	0	3	0.00	28920384	14695	16.04	1969	1971	1961	2555	1379	1969	1968.04	0.78	0	-2	1977	1973	1967	1963	1957	1975	1965	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.34	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		33708	N	N	0	N	00	N
133	20231206	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-4	5	-0.20	7477280	3806	4.15	1969	1969	1961	2555	1379	1969	1964.60	0.78	0	-2	1977	1973	1967	1963	1957	1975	1965	4	586	100	1370	1	1	4345000	85	0.00	0.00	12	0.09	0.00	0.00	5480	20231013	-64.14	1931	20231121	1.76	5480	-64.14	20231013	1931	1.76	20231121	5480	-64.14	20231013	1931	1.76	20231121	0.00	N	462020	100	4 억		33708	N	N	0	N	00	N
134	20231206	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-4	5	-0.20	5680689	2892	3.16	1969	1969	1961	2555	1379	1969	1964.28	0.78	0	0	1977	1973	1967	1963	1957	1975	1965	4	586	100	1370	1	1	4345000	85	0.00	0.00	12	0.07	0.00	0.00	5480	20231013	-64.14	1931	20231121	1.76	5480	-64.14	20231013	1931	1.76	20231121	5480	-64.14	20231013	1931	1.76	20231121	0.00	N	462020	100	4 억		33708	N	N	0	N	00	N
135	20231206	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-4	5	-0.20	5209021	2652	2.89	1969	1969	1961	2555	1379	1969	1964.19	0.78	0	0	1977	1973	1967	1963	1957	1975	1965	4	586	100	1370	1	1	4345000	85	0.00	0.00	12	0.06	0.00	0.00	5480	20231013	-64.14	1931	20231121	1.76	5480	-64.14	20231013	1931	1.76	20231121	5480	-64.14	20231013	1931	1.76	20231121	0.00	N	462020	100	4 억		33708	N	N	0	N	00	N
136	20231206	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-3	5	-0.15	1762391	898	0.98	1969	1969	1961	2555	1379	1969	1962.57	0.78	0	0	1977	1973	1967	1963	1957	1975	1965	4	586	100	1370	1	1	4345000	85	0.00	0.00	12	0.02	0.00	0.00	5480	20231013	-64.12	1931	20231121	1.81	5480	-64.12	20231013	1931	1.81	20231121	5480	-64.12	20231013	1931	1.81	20231121	0.00	N	462020	100	4 억		33708	N	N	0	N	00	N
137	20231206	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-1	5	-0.05	304006	155	0.17	1969	1969	1961	2555	1379	1969	1961.33	0.78	0	0	1977	1973	1967	1963	1957	1975	1965	4	586	100	1370	1	1	4345000	86	0.00	0.00	12	0.00	0.00	0.00	5480	20231013	-64.09	1931	20231121	1.92	5480	-64.09	20231013	1931	1.92	20231121	5480	-64.09	20231013	1931	1.92	20231121	0.00	N	462020	100	4 억		33708	N	N	0	N	00	N
138	20231205	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-1	5	-0.05	180052124	91599	256.25	1966	1971	1961	2560	1379	1970	1965.66	0.77	0	466	1979	1974	1970	1965	1961	1972	1963	4	590	100	1370	1	1	4345000	86	0.00	0.00	12	2.11	0.00	0.00	5480	20231013	-64.07	1931	20231121	1.97	5480	-64.07	20231013	1931	1.97	20231121	5480	-64.07	20231013	1931	1.97	20231121	0.00	N	462020	100	4 억		33242	N	N	0	N	00	N
139	20231205	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-7	5	-0.36	179758815	91450	255.83	1966	1971	1961	2560	1379	1970	1965.65	0.77	0	467	1979	1974	1970	1965	1961	1972	1963	4	590	100	1370	1	1	4345000	85	0.00	0.00	12	2.10	0.00	0.00	5480	20231013	-64.18	1931	20231121	1.66	5480	-64.18	20231013	1931	1.66	20231121	5480	-64.18	20231013	1931	1.66	20231121	0.00	N	462020	100	4 억		33242	N	N	0	N	00	N
140	20231205	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-3	5	-0.15	179049132	91089	254.82	1966	1971	1961	2560	1379	1970	1965.65	0.77	0	467	1979	1974	1970	1965	1961	1972	1963	4	590	100	1370	1	1	4345000	85	0.00	0.00	12	2.10	0.00	0.00	5480	20231013	-64.11	1931	20231121	1.86	5480	-64.11	20231013	1931	1.86	20231121	5480	-64.11	20231013	1931	1.86	20231121	0.00	N	462020	100	4 억		33242	N	N	0	N	00	N
141	20231205	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-8	5	-0.41	146518527	74521	208.47	1966	1971	1961	2560	1379	1970	1966.14	0.77	0	467	1979	1974	1970	1965	1961	1972	1963	4	590	100	1370	1	1	4345000	85	0.00	0.00	12	1.72	0.00	0.00	5480	20231013	-64.20	1931	20231121	1.61	5480	-64.20	20231013	1931	1.61	20231121	5480	-64.20	20231013	1931	1.61	20231121	0.00	N	462020	100	4 억		33242	N	N	0	N	00	N
142	20231205	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-8	5	-0.41	141761663	72096	201.69	1966	1971	1962	2560	1379	1970	1966.29	0.77	0	467	1979	1974	1970	1965	1961	1972	1963	4	590	100	1370	1	1	4345000	85	0.00	0.00	12	1.66	0.00	0.00	5480	20231013	-64.20	1931	20231121	1.61	5480	-64.20	20231013	1931	1.61	20231121	5480	-64.20	20231013	1931	1.61	20231121	0.00	N	462020	100	4 억		33242	N	N	0	N	00	N
143	20231205	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	1	2	0.05	129351168	65777	184.01	1966	1971	1966	2560	1379	1970	1966.51	0.77	0	467	1979	1974	1970	1965	1961	1972	1963	4	590	100	1370	1	1	4345000	86	0.00	0.00	12	1.51	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		33242	N	N	0	N	00	N
144	20231205	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-4	5	-0.20	47331428	24065	67.32	1966	1971	1966	2560	1379	1970	1966.82	0.77	0	212	1979	1974	1970	1965	1961	1972	1963	4	590	100	1370	1	1	4345000	85	0.00	0.00	12	0.55	0.00	0.00	5480	20231013	-64.12	1931	20231121	1.81	5480	-64.12	20231013	1931	1.81	20231121	5480	-64.12	20231013	1931	1.81	20231121	0.00	N	462020	100	4 억		33242	N	N	0	N	00	N
145	20231205	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	8137593	4138	11.58	1966	1970	1966	2560	1379	1970	1966.55	0.77	0	-44	1979	1974	1970	1965	1961	1972	1963	4	590	100	1370	1	1	4345000	86	0.00	0.00	12	0.10	0.00	0.00	5480	20231013	-64.05	1931	20231121	2.02	5480	-64.05	20231013	1931	2.02	20231121	5480	-64.05	20231013	1931	2.02	20231121	0.00	N	462020	100	4 억		33242	N	N	0	N	00	N
146	20231204	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	68377254	34680	106.86	1971	1975	1966	2560	1380	1971	1971.66	0.76	0	20427	1982	1976	1971	1965	1960	1974	1963	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.80	0.00	0.00	5480	20231013	-64.05	1931	20231121	2.02	5480	-64.05	20231013	1931	2.02	20231121	5480	-64.05	20231013	1931	2.02	20231121	0.00	N	462020	100	4 억		32815	N	N	0	N	00	N
147	20231204	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	1	2	0.05	67550621	34261	105.57	1971	1975	1966	2560	1380	1971	1971.65	0.76	0	20027	1982	1976	1971	1965	1960	1974	1963	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.79	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		32815	N	N	0	N	00	N
148	20231204	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	3	2	0.15	59842451	30356	93.54	1971	1975	1966	2560	1380	1971	1971.35	0.76	0	16345	1982	1976	1971	1965	1960	1974	1963	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.70	0.00	0.00	5480	20231013	-63.98	1931	20231121	2.23	5480	-63.98	20231013	1931	2.23	20231121	5480	-63.98	20231013	1931	2.23	20231121	0.00	N	462020	100	4 억		32815	N	N	0	N	00	N
149	20231204	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	2	2	0.10	52623099	26697	82.26	1971	1975	1966	2560	1380	1971	1971.12	0.76	0	12963	1982	1976	1971	1965	1960	1974	1963	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.61	0.00	0.00	5480	20231013	-64.00	1931	20231121	2.18	5480	-64.00	20231013	1931	2.18	20231121	5480	-64.00	20231013	1931	2.18	20231121	0.00	N	462020	100	4 억		32815	N	N	0	N	00	N
150	20231204	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	2	2	0.10	43235477	21936	67.59	1971	1975	1966	2560	1380	1971	1970.98	0.76	0	9401	1982	1976	1971	1965	1960	1974	1963	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.50	0.00	0.00	5480	20231013	-64.00	1931	20231121	2.18	5480	-64.00	20231013	1931	2.18	20231121	5480	-64.00	20231013	1931	2.18	20231121	0.00	N	462020	100	4 억		32815	N	N	0	N	00	N
151	20231204	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	34040248	17273	53.22	1971	1975	1966	2560	1380	1971	1970.72	0.76	0	5729	1982	1976	1971	1965	1960	1974	1963	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.40	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		32815	N	N	0	N	00	N
152	20231204	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	1	2	0.05	24604818	12487	38.48	1971	1975	1966	2560	1380	1971	1970.43	0.76	0	1513	1982	1976	1971	1965	1960	1974	1963	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.29	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		32815	N	N	0	N	00	N
153	20231204	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	5002340	2540	7.83	1971	1971	1969	2560	1380	1971	1969.43	0.76	0	0	1982	1976	1971	1965	1960	1974	1963	4	589	100	1370	1	1	4345000	86	0.00	0.00	12	0.06	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		32815	N	N	0	N	00	N
154	20231201	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-6	5	-0.30	62514364	31729	261.21	1972	1977	1966	2570	1384	1977	1970.26	0.74	0	572	1986	1981	1974	1969	1962	1978	1966	4	593	100	1380	1	1	4345000	86	0.00	0.00	12	0.73	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		32243	N	N	0	N	00	N
155	20231201	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-6	5	-0.30	62269960	31605	260.19	1972	1977	1966	2570	1384	1977	1970.26	0.74	0	572	1986	1981	1974	1969	1962	1978	1966	4	593	100	1380	1	1	4345000	86	0.00	0.00	12	0.73	0.00	0.00	5480	20231013	-64.03	1931	20231121	2.07	5480	-64.03	20231013	1931	2.07	20231121	5480	-64.03	20231013	1931	2.07	20231121	0.00	N	462020	100	4 억		32243	N	N	0	N	00	N
156	20231201	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-1	5	-0.05	42435818	21526	177.21	1972	1977	1966	2570	1384	1977	1971.37	0.74	0	570	1986	1981	1974	1969	1962	1978	1966	4	593	100	1380	1	1	4345000	86	0.00	0.00	12	0.50	0.00	0.00	5480	20231013	-63.94	1931	20231121	2.33	5480	-63.94	20231013	1931	2.33	20231121	5480	-63.94	20231013	1931	2.33	20231121	0.00	N	462020	100	4 억		32243	N	N	0	N	00	N
157	20231201	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-5	5	-0.25	40193640	20389	167.85	1972	1977	1966	2570	1384	1977	1971.34	0.74	0	570	1986	1981	1974	1969	1962	1978	1966	4	593	100	1380	1	1	4345000	86	0.00	0.00	12	0.47	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		32243	N	N	0	N	00	N
158	20231201	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-5	5	-0.25	37434660	18990	156.33	1972	1977	1966	2570	1384	1977	1971.28	0.74	0	573	1986	1981	1974	1969	1962	1978	1966	4	593	100	1380	1	1	4345000	86	0.00	0.00	12	0.44	0.00	0.00	5480	20231013	-64.01	1931	20231121	2.12	5480	-64.01	20231013	1931	2.12	20231121	5480	-64.01	20231013	1931	2.12	20231121	0.00	N	462020	100	4 억		32243	N	N	0	N	00	N
159	20231201	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-1	5	-0.05	29425051	14930	122.91	1972	1977	1966	2570	1384	1977	1970.87	0.74	0	575	1986	1981	1974	1969	1962	1978	1966	4	593	100	1380	1	1	4345000	86	0.00	0.00	12	0.34	0.00	0.00	5480	20231013	-63.94	1931	20231121	2.33	5480	-63.94	20231013	1931	2.33	20231121	5480	-63.94	20231013	1931	2.33	20231121	0.00	N	462020	100	4 억		32243	N	N	0	N	00	N
160	20231201	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	26809435	13606	112.01	1972	1977	1966	2570	1384	1977	1970.41	0.74	0	477	1986	1981	1974	1969	1962	1978	1966	4	593	100	1380	1	1	4345000	86	0.00	0.00	12	0.31	0.00	0.00	5480	20231013	-63.96	1931	20231121	2.28	5480	-63.96	20231013	1931	2.28	20231121	5480	-63.96	20231013	1931	2.28	20231121	0.00	N	462020	100	4 억		32243	N	N	0	N	00	N
161	20231201	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-11	5	-0.56	9455298	4805	39.56	1972	1977	1966	2570	1384	1977	1967.80	0.74	0	-131	1986	1981	1974	1969	1962	1978	1966	4	593	100	1380	1	1	4345000	85	0.00	0.00	12	0.11	0.00	0.00	5480	20231013	-64.12	1931	20231121	1.81	5480	-64.12	20231013	1931	1.81	20231121	5480	-64.12	20231013	1931	1.81	20231121	0.00	N	462020	100	4 억		32243	N	N	0	N	00	N