KissMeData/154030/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	160952	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	67975135	22746	146.94	2975	3000	2950	3900	2100	3000	2988.41	0.56	2235	2235	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.51	1.59	09	0.20	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		62351	N	N	0	N	00	N
3	20231229	150939	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	67975135	22746	146.94	2975	3000	2950	3900	2100	3000	2988.41	0.56	2235	2235	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.51	1.59	09	0.20	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		62351	N	N	0	N	00	N
4	20231229	140938	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	67975135	22746	146.94	2975	3000	2950	3900	2100	3000	2988.41	0.56	2235	2235	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.51	1.59	09	0.20	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		62351	N	N	0	N	00	N
5	20231229	130939	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	67975135	22746	146.94	2975	3000	2950	3900	2100	3000	2988.41	0.56	2235	2235	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.51	1.59	09	0.20	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		62351	N	N	0	N	00	N
6	20231229	120942	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	67975135	22746	146.94	2975	3000	2950	3900	2100	3000	2988.41	0.56	2235	2235	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.51	1.59	09	0.20	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		62351	N	N	0	N	00	N
7	20231229	110857	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	67975135	22746	146.94	2975	3000	2950	3900	2100	3000	2988.41	0.56	2235	2235	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.51	1.59	09	0.20	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		62351	N	N	0	N	00	N
8	20231229	100908	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	67975135	22746	146.94	2975	3000	2950	3900	2100	3000	2988.41	0.56	2235	2235	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.51	1.59	09	0.20	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		62351	N	N	0	N	00	N
9	20231229	090907	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	67975135	22746	146.94	2975	3000	2950	3900	2100	3000	2988.41	0.56	2235	2235	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.51	1.59	09	0.20	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		62351	N	N	0	N	00	N
10	20231228	160858	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	66722325	22327	144.23	2975	3000	2950	3900	2100	3000	2988.41	0.54	0	2235	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.51	1.59	09	0.20	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		60116	N	N	0	N	00	N
11	20231228	150905	57	100.00	KOSDAQ			N	N	N	N		N	2995	-5	5	-0.17	63527665	21259	137.33	2975	3000	2950	3900	2100	3000	2988.27	0.54	0	1986	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.54	1.60	09	0.19	-206.00	1877.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.71	N	154030	500	55 억		60116	N	N	0	N	00	N
12	20231228	140857	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	51642030	17291	111.70	2975	3000	2950	3900	2100	3000	2986.64	0.54	0	1178	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.51	1.59	09	0.16	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		60116	N	N	0	N	00	N
13	20231228	130856	57	100.00	KOSDAQ			N	N	N	N		N	2995	-5	5	-0.17	46165150	15461	99.88	2975	3000	2950	3900	2100	3000	2985.91	0.54	0	1173	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.54	1.60	09	0.14	-206.00	1877.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.71	N	154030	500	55 억		60116	N	N	0	N	00	N
14	20231228	120859	57	100.00	KOSDAQ			N	N	N	N		N	2975	-25	5	-0.83	41808925	14004	90.47	2975	3000	2950	3900	2100	3000	2985.50	0.54	0	1124	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	331	-14.44	1.58	09	0.13	-206.00	1877.00	4450	20230201	-33.15	2830	20231024	5.12	4450	-33.15	20230201	2830	5.12	20231024	4450	-33.15	20230201	2830	5.12	20231024	0.71	N	154030	500	55 억		60116	N	N	0	N	00	N
15	20231228	110901	57	100.00	KOSDAQ			N	N	N	N		N	2995	-5	5	-0.17	16804040	5629	36.36	2975	3000	2950	3900	2100	3000	2985.26	0.54	0	411	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	333	-14.54	1.60	09	0.05	-206.00	1877.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.71	N	154030	500	55 억		60116	N	N	0	N	00	N
16	20231228	100856	57	100.00	KOSDAQ			N	N	N	N		N	3000	0	3	0.00	12526420	4200	27.13	2975	3000	2950	3900	2100	3000	2982.48	0.54	0	414	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	334	-14.56	1.60	09	0.04	-206.00	1877.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.71	N	154030	500	55 억		60116	N	N	0	N	00	N
17	20231228	090902	57	100.00	KOSDAQ			N	N	N	N		N	3000	0	3	0.00	1845000	622	4.02	2975	3000	2950	3900	2100	3000	2966.24	0.54	0	100	3066	3032	2986	2952	2906	3050	2970	56	900	500	2040	5	1	11120839	334	-14.56	1.60	09	0.01	-206.00	1877.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.71	N	154030	500	55 억		60116	N	N	0	N	00	N
18	20231227	160849	57	100.00	KOSDAQ			N	N	N	N		N	3000	10	2	0.33	45973910	15470	52.34	2975	3020	2940	3885	2095	2990	2971.81	0.54	0	347	3046	3017	2991	2962	2936	3005	2950	56	895	500	2030	5	1	11120839	334	-14.56	1.60	09	0.14	-206.00	1877.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.71	N	154030	500	55 억		59772	N	N	0	N	00	N
19	20231227	150902	57	100.00	KOSDAQ			N	N	N	N		N	2985	-5	5	-0.17	43590025	14671	49.64	2975	3020	2940	3885	2095	2990	2971.17	0.54	0	353	3046	3017	2991	2962	2936	3005	2950	56	895	500	2030	5	1	11120839	332	-14.49	1.59	09	0.13	-206.00	1877.00	4450	20230201	-32.92	2830	20231024	5.48	4450	-32.92	20230201	2830	5.48	20231024	4450	-32.92	20230201	2830	5.48	20231024	0.71	N	154030	500	55 억		59772	N	N	0	N	00	N
20	20231227	140858	57	100.00	KOSDAQ			N	N	N	N		N	2995	5	2	0.17	38826550	13076	44.24	2975	3020	2940	3885	2095	2990	2969.30	0.54	0	362	3046	3017	2991	2962	2936	3005	2950	56	895	500	2030	5	1	11120839	333	-14.54	1.60	09	0.12	-206.00	1877.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.71	N	154030	500	55 억		59772	N	N	0	N	00	N
21	20231227	130850	57	100.00	KOSDAQ			N	N	N	N		N	2985	-5	5	-0.17	37762155	12719	43.03	2975	3020	2940	3885	2095	2990	2968.96	0.54	0	362	3046	3017	2991	2962	2936	3005	2950	56	895	500	2030	5	1	11120839	332	-14.49	1.59	09	0.11	-206.00	1877.00	4450	20230201	-32.92	2830	20231024	5.48	4450	-32.92	20230201	2830	5.48	20231024	4450	-32.92	20230201	2830	5.48	20231024	0.71	N	154030	500	55 억		59772	N	N	0	N	00	N
22	20231227	120852	57	100.00	KOSDAQ			N	N	N	N		N	3000	10	2	0.33	35158600	11846	40.08	2975	3020	2940	3885	2095	2990	2967.97	0.54	0	355	3046	3017	2991	2962	2936	3005	2950	56	895	500	2030	5	1	11120839	334	-14.56	1.60	09	0.11	-206.00	1877.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.71	N	154030	500	55 억		59772	N	N	0	N	00	N
23	20231227	110858	57	100.00	KOSDAQ			N	N	N	N		N	3020	30	2	1.00	33739305	11374	38.48	2975	3020	2940	3885	2095	2990	2966.35	0.54	0	431	3046	3017	2991	2962	2936	3005	2950	56	895	500	2030	5	1	11120839	336	-14.66	1.61	09	0.10	-206.00	1877.00	4450	20230201	-32.13	2830	20231024	6.71	4450	-32.13	20230201	2830	6.71	20231024	4450	-32.13	20230201	2830	6.71	20231024	0.71	N	154030	500	55 억		59772	N	N	0	N	00	N
24	20231227	100858	57	100.00	KOSDAQ			N	N	N	N		N	2970	-20	5	-0.67	18523910	6255	21.16	2975	2990	2940	3885	2095	2990	2961.46	0.54	0	377	3046	3017	2991	2962	2936	3005	2950	56	895	500	2030	5	1	11120839	330	-14.42	1.58	09	0.06	-206.00	1877.00	4450	20230201	-33.26	2830	20231024	4.95	4450	-33.26	20230201	2830	4.95	20231024	4450	-33.26	20230201	2830	4.95	20231024	0.71	N	154030	500	55 억		59772	N	N	0	N	00	N
25	20231227	090900	57	100.00	KOSDAQ			N	N	N	N		N	2990	0	3	0.00	3014835	1012	3.42	2975	2990	2960	3885	2095	2990	2979.09	0.54	0	-95	3046	3017	2991	2962	2936	3005	2950	56	895	500	2030	5	1	11120839	333	-14.51	1.59	09	0.01	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		59772	N	N	0	N	00	N
26	20231226	160859	57	100.00	KOSDAQ			N	N	N	N		N	2990	-45	5	-1.48	88138025	29557	131.75	3005	3020	2965	3945	2125	3035	2981.97	0.55	0	-1549	3165	3100	3035	2970	2905	3067	2937	56	910	500	2060	5	1	11120839	333	-14.51	1.59	09	0.27	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.70	N	154030	500	55 억		61296	N	N	0	N	00	N
27	20231226	150857	57	100.00	KOSDAQ			N	N	N	N		N	2995	-40	5	-1.32	84702215	28404	126.61	3005	3020	2965	3945	2125	3035	2982.05	0.55	0	-1323	3165	3100	3035	2970	2905	3067	2937	56	910	500	2060	5	1	11120839	333	-14.54	1.60	09	0.26	-206.00	1877.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.70	N	154030	500	55 억		61296	N	N	0	N	00	N
28	20231226	140859	57	100.00	KOSDAQ			N	N	N	N		N	2980	-55	5	-1.81	73017330	24484	109.13	3005	3020	2965	3945	2125	3035	2982.25	0.55	0	-693	3165	3100	3035	2970	2905	3067	2937	56	910	500	2060	5	1	11120839	331	-14.47	1.59	09	0.22	-206.00	1877.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.70	N	154030	500	55 억		61296	N	N	0	N	00	N
29	20231226	130858	57	100.00	KOSDAQ			N	N	N	N		N	2990	-45	5	-1.48	69927245	23451	104.53	3005	3020	2965	3945	2125	3035	2981.84	0.55	0	-644	3165	3100	3035	2970	2905	3067	2937	56	910	500	2060	5	1	11120839	333	-14.51	1.59	09	0.21	-206.00	1877.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.70	N	154030	500	55 억		61296	N	N	0	N	00	N
30	20231226	120857	57	100.00	KOSDAQ			N	N	N	N		N	2975	-60	5	-1.98	58290205	19543	87.11	3005	3020	2970	3945	2125	3035	2982.66	0.55	0	-38	3165	3100	3035	2970	2905	3067	2937	56	910	500	2060	5	1	11120839	331	-14.44	1.58	09	0.18	-206.00	1877.00	4450	20230201	-33.15	2830	20231024	5.12	4450	-33.15	20230201	2830	5.12	20231024	4450	-33.15	20230201	2830	5.12	20231024	0.70	N	154030	500	55 억		61296	N	N	0	N	00	N
31	20231226	110901	57	100.00	KOSDAQ			N	N	N	N		N	3010	-25	5	-0.82	40130050	13440	59.91	3005	3020	2970	3945	2125	3035	2985.87	0.55	0	91	3165	3100	3035	2970	2905	3067	2937	56	910	500	2060	5	1	11120839	335	-14.61	1.60	09	0.12	-206.00	1877.00	4450	20230201	-32.36	2830	20231024	6.36	4450	-32.36	20230201	2830	6.36	20231024	4450	-32.36	20230201	2830	6.36	20231024	0.70	N	154030	500	55 억		61296	N	N	0	N	00	N
32	20231226	100856	57	100.00	KOSDAQ			N	N	N	N		N	2980	-55	5	-1.81	31693315	10618	47.33	3005	3020	2970	3945	2125	3035	2984.87	0.55	0	478	3165	3100	3035	2970	2905	3067	2937	56	910	500	2060	5	1	11120839	331	-14.47	1.59	09	0.10	-206.00	1877.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.70	N	154030	500	55 억		61296	N	N	0	N	00	N
33	20231226	090859	57	100.00	KOSDAQ			N	N	N	N		N	3010	-25	5	-0.82	2743225	918	4.09	3005	3020	2970	3945	2125	3035	2988.26	0.55	0	300	3165	3100	3035	2970	2905	3067	2937	56	910	500	2060	5	1	11120839	335	-14.61	1.60	09	0.01	-206.00	1877.00	4450	20230201	-32.36	2830	20231024	6.36	4450	-32.36	20230201	2830	6.36	20231024	4450	-32.36	20230201	2830	6.36	20231024	0.70	N	154030	500	55 억		61296	N	N	0	N	00	N
34	20231222	160845	57	100.00	KOSDAQ			N	N	N	N		N	3035	-15	5	-0.49	67274050	22214	95.44	3100	3100	2970	3965	2135	3050	3028.45	0.59	0	-4091	3093	3071	3033	3011	2973	3082	3022	56	915	500	2070	5	1	11120839	338	-56.20	1.45	09	0.20	-54.00	2086.00	4450	20230201	-31.80	2830	20231024	7.24	4450	-31.80	20230201	2830	7.24	20231024	4450	-31.80	20230201	2830	7.24	20231024	0.70	N	154030	500	55 억		65387	N	N	0	N	00	N
35	20231222	150843	57	100.00	KOSDAQ			N	N	N	N		N	3015	-35	5	-1.15	46819650	15398	66.16	3100	3100	2970	3965	2135	3050	3040.63	0.59	0	-3754	3093	3071	3033	3011	2973	3082	3022	56	915	500	2070	5	1	11120839	335	-55.83	1.45	09	0.14	-54.00	2086.00	4450	20230201	-32.25	2830	20231024	6.54	4450	-32.25	20230201	2830	6.54	20231024	4450	-32.25	20230201	2830	6.54	20231024	0.70	N	154030	500	55 억		65387	N	N	0	N	00	N
36	20231222	140840	57	100.00	KOSDAQ			N	N	N	N		N	3040	-10	5	-0.33	44435620	14611	62.78	3100	3100	2970	3965	2135	3050	3041.24	0.59	0	-3748	3093	3071	3033	3011	2973	3082	3022	56	915	500	2070	5	1	11120839	338	-56.30	1.46	09	0.13	-54.00	2086.00	4450	20230201	-31.69	2830	20231024	7.42	4450	-31.69	20230201	2830	7.42	20231024	4450	-31.69	20230201	2830	7.42	20231024	0.70	N	154030	500	55 억		65387	N	N	0	N	00	N
37	20231222	130842	57	100.00	KOSDAQ			N	N	N	N		N	3050	0	3	0.00	43507680	14306	61.47	3100	3100	2970	3965	2135	3050	3041.22	0.59	0	-3583	3093	3071	3033	3011	2973	3082	3022	56	915	500	2070	5	1	11120839	339	-56.48	1.46	09	0.13	-54.00	2086.00	4450	20230201	-31.46	2830	20231024	7.77	4450	-31.46	20230201	2830	7.77	20231024	4450	-31.46	20230201	2830	7.77	20231024	0.70	N	154030	500	55 억		65387	N	N	0	N	00	N
38	20231222	120840	57	100.00	KOSDAQ			N	N	N	N		N	3040	-10	5	-0.33	39580055	13013	55.91	3100	3100	2970	3965	2135	3050	3041.58	0.59	0	-3565	3093	3071	3033	3011	2973	3082	3022	56	915	500	2070	5	1	11120839	338	-56.30	1.46	09	0.12	-54.00	2086.00	4450	20230201	-31.69	2830	20231024	7.42	4450	-31.69	20230201	2830	7.42	20231024	4450	-31.69	20230201	2830	7.42	20231024	0.70	N	154030	500	55 억		65387	N	N	0	N	00	N
39	20231222	110840	57	100.00	KOSDAQ			N	N	N	N		N	3040	-10	5	-0.33	30187290	9925	42.64	3100	3100	2970	3965	2135	3050	3041.54	0.59	0	-3503	3093	3071	3033	3011	2973	3082	3022	56	915	500	2070	5	1	11120839	338	-56.30	1.46	09	0.09	-54.00	2086.00	4450	20230201	-31.69	2830	20231024	7.42	4450	-31.69	20230201	2830	7.42	20231024	4450	-31.69	20230201	2830	7.42	20231024	0.70	N	154030	500	55 억		65387	N	N	0	N	00	N
40	20231222	100837	57	100.00	KOSDAQ			N	N	N	N		N	3055	5	2	0.16	27521970	9047	38.87	3100	3100	2970	3965	2135	3050	3042.11	0.59	0	-3419	3093	3071	3033	3011	2973	3082	3022	56	915	500	2070	5	1	11120839	340	-56.57	1.46	09	0.08	-54.00	2086.00	4450	20230201	-31.35	2830	20231024	7.95	4450	-31.35	20230201	2830	7.95	20231024	4450	-31.35	20230201	2830	7.95	20231024	0.70	N	154030	500	55 억		65387	N	N	0	N	00	N
41	20231222	090841	57	100.00	KOSDAQ			N	N	N	N		N	3055	5	2	0.16	12221510	3983	17.11	3100	3100	3030	3965	2135	3050	3068.42	0.59	0	-2726	3093	3071	3033	3011	2973	3082	3022	56	915	500	2070	5	1	11120839	340	-56.57	1.46	09	0.04	-54.00	2086.00	4450	20230201	-31.35	2830	20231024	7.95	4450	-31.35	20230201	2830	7.95	20231024	4450	-31.35	20230201	2830	7.95	20231024	0.70	N	154030	500	55 억		65387	N	N	0	N	00	N
42	20231221	160835	57	100.00	KOSDAQ			N	N	N	N		N	3050	25	2	0.83	67195585	22265	77.86	3025	3055	2995	3930	2120	3025	3017.97	0.59	0	-215	3065	3045	3020	3000	2975	3055	3010	56	905	500	2050	5	1	11120839	339	-56.48	1.46	09	0.20	-54.00	2086.00	4450	20230201	-31.46	2830	20231024	7.77	4450	-31.46	20230201	2830	7.77	20231024	4450	-31.46	20230201	2830	7.77	20231024	0.70	N	154030	500	55 억		65597	N	N	0	N	00	N
43	20231221	150837	57	100.00	KOSDAQ			N	N	N	N		N	3040	15	2	0.50	57247335	19001	66.45	3025	3040	2995	3930	2120	3025	3012.86	0.59	0	-150	3065	3045	3020	3000	2975	3055	3010	56	905	500	2050	5	1	11120839	338	-56.30	1.46	09	0.17	-54.00	2086.00	4450	20230201	-31.69	2830	20231024	7.42	4450	-31.69	20230201	2830	7.42	20231024	4450	-31.69	20230201	2830	7.42	20231024	0.70	N	154030	500	55 억		65597	N	N	0	N	00	N
44	20231221	140836	57	100.00	KOSDAQ			N	N	N	N		N	3030	5	2	0.17	49751240	16525	57.79	3025	3040	2995	3930	2120	3025	3010.67	0.59	0	-67	3065	3045	3020	3000	2975	3055	3010	56	905	500	2050	5	1	11120839	337	-56.11	1.45	09	0.15	-54.00	2086.00	4450	20230201	-31.91	2830	20231024	7.07	4450	-31.91	20230201	2830	7.07	20231024	4450	-31.91	20230201	2830	7.07	20231024	0.70	N	154030	500	55 억		65597	N	N	0	N	00	N
45	20231221	130833	57	100.00	KOSDAQ			N	N	N	N		N	3035	10	2	0.33	33930000	11268	39.40	3025	3040	2995	3930	2120	3025	3011.18	0.59	0	-101	3065	3045	3020	3000	2975	3055	3010	56	905	500	2050	5	1	11120839	338	-56.20	1.45	09	0.10	-54.00	2086.00	4450	20230201	-31.80	2830	20231024	7.24	4450	-31.80	20230201	2830	7.24	20231024	4450	-31.80	20230201	2830	7.24	20231024	0.70	N	154030	500	55 억		65597	N	N	0	N	00	N
46	20231221	120839	57	100.00	KOSDAQ			N	N	N	N		N	3010	-15	5	-0.50	23949055	7956	27.82	3025	3025	2995	3930	2120	3025	3010.19	0.59	0	-104	3065	3045	3020	3000	2975	3055	3010	56	905	500	2050	5	1	11120839	335	-55.74	1.44	09	0.07	-54.00	2086.00	4450	20230201	-32.36	2830	20231024	6.36	4450	-32.36	20230201	2830	6.36	20231024	4450	-32.36	20230201	2830	6.36	20231024	0.70	N	154030	500	55 억		65597	N	N	0	N	00	N
47	20231221	110839	57	100.00	KOSDAQ			N	N	N	N		N	3000	-25	5	-0.83	19730155	6555	22.92	3025	3025	3000	3930	2120	3025	3009.94	0.59	0	-126	3065	3045	3020	3000	2975	3055	3010	56	905	500	2050	5	1	11120839	334	-55.56	1.44	09	0.06	-54.00	2086.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.70	N	154030	500	55 억		65597	N	N	0	N	00	N
48	20231221	100836	57	100.00	KOSDAQ			N	N	N	N		N	3010	-15	5	-0.50	6664485	2213	7.74	3025	3025	3000	3930	2120	3025	3011.52	0.59	0	-89	3065	3045	3020	3000	2975	3055	3010	56	905	500	2050	5	1	11120839	335	-55.74	1.44	09	0.02	-54.00	2086.00	4450	20230201	-32.36	2830	20231024	6.36	4450	-32.36	20230201	2830	6.36	20231024	4450	-32.36	20230201	2830	6.36	20231024	0.70	N	154030	500	55 억		65597	N	N	0	N	00	N
49	20231221	090836	57	100.00	KOSDAQ			N	N	N	N		N	3020	-5	5	-0.17	1330895	440	1.54	3025	3025	3020	3930	2120	3025	3024.76	0.59	0	-62	3065	3045	3020	3000	2975	3055	3010	56	905	500	2050	5	1	11120839	336	-55.93	1.45	09	0.00	-54.00	2086.00	4450	20230201	-32.13	2830	20231024	6.71	4450	-32.13	20230201	2830	6.71	20231024	4450	-32.13	20230201	2830	6.71	20231024	0.70	N	154030	500	55 억		65597	N	N	0	N	00	N
50	20231220	160839	57	100.00	KOSDAQ			N	N	N	N		N	3025	30	2	1.00	86096135	28486	233.03	2995	3040	2995	3890	2100	2995	3022.40	0.58	0	1010	3021	3007	2986	2972	2951	3015	2980	56	895	500	2030	5	1	11120839	336	-56.02	1.45	09	0.26	-54.00	2086.00	4450	20230201	-32.02	2830	20231024	6.89	4450	-32.02	20230201	2830	6.89	20231024	4450	-32.02	20230201	2830	6.89	20231024	0.69	N	154030	500	55 억		64587	N	N	0	N	00	N
51	20231220	150921	57	100.00	KOSDAQ			N	N	N	N		N	3025	30	2	1.00	81747905	27048	221.27	2995	3040	2995	3890	2100	2995	3022.33	0.58	0	1010	3021	3007	2986	2972	2951	3015	2980	56	895	500	2030	5	1	11120839	336	-56.02	1.45	09	0.24	-54.00	2086.00	4450	20230201	-32.02	2830	20231024	6.89	4450	-32.02	20230201	2830	6.89	20231024	4450	-32.02	20230201	2830	6.89	20231024	0.69	N	154030	500	55 억		64587	N	N	0	N	00	N
52	20231220	140934	57	100.00	KOSDAQ			N	N	N	N		N	3035	40	2	1.34	73718510	24397	199.58	2995	3035	2995	3890	2100	2995	3021.62	0.58	0	868	3021	3007	2986	2972	2951	3015	2980	56	895	500	2030	5	1	11120839	338	-56.20	1.45	09	0.22	-54.00	2086.00	4450	20230201	-31.80	2830	20231024	7.24	4450	-31.80	20230201	2830	7.24	20231024	4450	-31.80	20230201	2830	7.24	20231024	0.69	N	154030	500	55 억		64587	N	N	0	N	00	N
53	20231220	130927	57	100.00	KOSDAQ			N	N	N	N		N	3020	25	2	0.83	52459910	17381	142.19	2995	3035	2995	3890	2100	2995	3018.23	0.58	0	419	3021	3007	2986	2972	2951	3015	2980	56	895	500	2030	5	1	11120839	336	-55.93	1.45	09	0.16	-54.00	2086.00	4450	20230201	-32.13	2830	20231024	6.71	4450	-32.13	20230201	2830	6.71	20231024	4450	-32.13	20230201	2830	6.71	20231024	0.69	N	154030	500	55 억		64587	N	N	0	N	00	N
54	20231220	120833	57	100.00	KOSDAQ			N	N	N	N		N	3030	35	2	1.17	48474395	16061	131.39	2995	3035	2995	3890	2100	2995	3018.14	0.58	0	399	3021	3007	2986	2972	2951	3015	2980	56	895	500	2030	5	1	11120839	337	-56.11	1.45	09	0.14	-54.00	2086.00	4450	20230201	-31.91	2830	20231024	7.07	4450	-31.91	20230201	2830	7.07	20231024	4450	-31.91	20230201	2830	7.07	20231024	0.69	N	154030	500	55 억		64587	N	N	0	N	00	N
55	20231220	110837	57	100.00	KOSDAQ			N	N	N	N		N	3030	35	2	1.17	33809620	11212	91.72	2995	3030	2995	3890	2100	2995	3015.49	0.58	0	301	3021	3007	2986	2972	2951	3015	2980	56	895	500	2030	5	1	11120839	337	-56.11	1.45	09	0.10	-54.00	2086.00	4450	20230201	-31.91	2830	20231024	7.07	4450	-31.91	20230201	2830	7.07	20231024	4450	-31.91	20230201	2830	7.07	20231024	0.69	N	154030	500	55 억		64587	N	N	0	N	00	N
56	20231220	100837	57	100.00	KOSDAQ			N	N	N	N		N	3015	20	2	0.67	13463415	4471	36.58	2995	3020	2995	3890	2100	2995	3011.28	0.58	0	99	3021	3007	2986	2972	2951	3015	2980	56	895	500	2030	5	1	11120839	335	-55.83	1.45	09	0.04	-54.00	2086.00	4450	20230201	-32.25	2830	20231024	6.54	4450	-32.25	20230201	2830	6.54	20231024	4450	-32.25	20230201	2830	6.54	20231024	0.69	N	154030	500	55 억		64587	N	N	0	N	00	N
57	20231220	090834	57	100.00	KOSDAQ			N	N	N	N		N	3005	10	2	0.33	344670	115	0.94	2995	3005	2995	3890	2100	2995	2997.13	0.58	0	-7	3021	3007	2986	2972	2951	3015	2980	56	895	500	2030	5	1	11120839	334	-55.65	1.44	09	0.00	-54.00	2086.00	4450	20230201	-32.47	2830	20231024	6.18	4450	-32.47	20230201	2830	6.18	20231024	4450	-32.47	20230201	2830	6.18	20231024	0.69	N	154030	500	55 억		64587	N	N	0	N	00	N
58	20231219	160835	57	100.00	KOSDAQ			N	N	N	N		N	2995	15	2	0.50	35507450	11907	54.27	2980	3000	2965	3870	2090	2980	2982.07	0.58	0	-130	3003	2991	2973	2961	2943	2997	2967	56	890	500	2020	5	1	11120839	333	-55.46	1.44	09	0.11	-54.00	2086.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.69	N	154030	500	55 억		64717	N	N	0	N	00	N
59	20231219	150839	57	100.00	KOSDAQ			N	N	N	N		N	2990	10	2	0.34	33351115	11187	50.99	2980	3000	2965	3870	2090	2980	2981.24	0.58	0	-69	3003	2991	2973	2961	2943	2997	2967	56	890	500	2020	5	1	11120839	333	-55.37	1.43	09	0.10	-54.00	2086.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.69	N	154030	500	55 억		64717	N	N	0	N	00	N
60	20231219	140833	57	100.00	KOSDAQ			N	N	N	N		N	2990	10	2	0.34	23761910	7983	36.39	2980	2995	2965	3870	2090	2980	2976.56	0.58	0	-19	3003	2991	2973	2961	2943	2997	2967	56	890	500	2020	5	1	11120839	333	-55.37	1.43	09	0.07	-54.00	2086.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.69	N	154030	500	55 억		64717	N	N	0	N	00	N
61	20231219	130839	57	100.00	KOSDAQ			N	N	N	N		N	2980	0	3	0.00	18448335	6202	28.27	2980	2980	2965	3870	2090	2980	2974.58	0.58	0	-18	3003	2991	2973	2961	2943	2997	2967	56	890	500	2020	5	1	11120839	331	-55.19	1.43	09	0.06	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.69	N	154030	500	55 억		64717	N	N	0	N	00	N
62	20231219	120842	57	100.00	KOSDAQ			N	N	N	N		N	2980	0	3	0.00	6860190	2304	10.50	2980	2980	2970	3870	2090	2980	2977.51	0.58	0	-17	3003	2991	2973	2961	2943	2997	2967	56	890	500	2020	5	1	11120839	331	-55.19	1.43	09	0.02	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.69	N	154030	500	55 억		64717	N	N	0	N	00	N
63	20231219	110837	57	100.00	KOSDAQ			N	N	N	N		N	2980	0	3	0.00	3896430	1309	5.97	2980	2980	2970	3870	2090	2980	2976.65	0.58	0	-17	3003	2991	2973	2961	2943	2997	2967	56	890	500	2020	5	1	11120839	331	-55.19	1.43	09	0.01	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.69	N	154030	500	55 억		64717	N	N	0	N	00	N
64	20231219	100835	57	100.00	KOSDAQ			N	N	N	N		N	2980	0	3	0.00	2697490	906	4.13	2980	2980	2970	3870	2090	2980	2977.36	0.58	0	-17	3003	2991	2973	2961	2943	2997	2967	56	890	500	2020	5	1	11120839	331	-55.19	1.43	09	0.01	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.69	N	154030	500	55 억		64717	N	N	0	N	00	N
65	20231219	090832	57	100.00	KOSDAQ			N	N	N	N		N	2975	-5	5	-0.17	773440	260	1.19	2980	2980	2970	3870	2090	2980	2974.77	0.58	0	-16	3003	2991	2973	2961	2943	2997	2967	56	890	500	2020	5	1	11120839	331	-55.09	1.43	09	0.00	-54.00	2086.00	4450	20230201	-33.15	2830	20231024	5.12	4450	-33.15	20230201	2830	5.12	20231024	4450	-33.15	20230201	2830	5.12	20231024	0.69	N	154030	500	55 억		64717	N	N	0	N	00	N
66	20231218	160831	57	100.00	KOSDAQ			N	N	N	N		N	2980	15	2	0.51	65062520	21940	189.14	2960	2985	2955	3850	2080	2965	2965.47	0.58	0	225	2998	2981	2953	2936	2908	2990	2945	56	885	500	2010	5	1	11120839	331	-55.19	1.43	09	0.20	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.69	N	154030	500	55 억		64497	N	N	0	N	00	N
67	20231218	150834	57	100.00	KOSDAQ			N	N	N	N		N	2980	15	2	0.51	64201300	21651	186.65	2960	2985	2955	3850	2080	2965	2965.28	0.58	0	225	2998	2981	2953	2936	2908	2990	2945	56	885	500	2010	5	1	11120839	331	-55.19	1.43	09	0.19	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.69	N	154030	500	55 억		64497	N	N	0	N	00	N
68	20231218	140830	57	100.00	KOSDAQ			N	N	N	N		N	2970	5	2	0.17	56961665	19216	165.66	2960	2980	2955	3850	2080	2965	2964.28	0.58	0	-29	2998	2981	2953	2936	2908	2990	2945	56	885	500	2010	5	1	11120839	330	-55.00	1.42	09	0.17	-54.00	2086.00	4450	20230201	-33.26	2830	20231024	4.95	4450	-33.26	20230201	2830	4.95	20231024	4450	-33.26	20230201	2830	4.95	20231024	0.69	N	154030	500	55 억		64497	N	N	0	N	00	N
69	20231218	130831	57	100.00	KOSDAQ			N	N	N	N		N	2975	10	2	0.34	52427155	17690	152.50	2960	2980	2955	3850	2080	2965	2963.66	0.58	0	-110	2998	2981	2953	2936	2908	2990	2945	56	885	500	2010	5	1	11120839	331	-55.09	1.43	09	0.16	-54.00	2086.00	4450	20230201	-33.15	2830	20231024	5.12	4450	-33.15	20230201	2830	5.12	20231024	4450	-33.15	20230201	2830	5.12	20231024	0.69	N	154030	500	55 억		64497	N	N	0	N	00	N
70	20231218	120825	57	100.00	KOSDAQ			N	N	N	N		N	2970	5	2	0.17	39248985	13256	114.28	2960	2980	2955	3850	2080	2965	2960.85	0.58	0	-110	2998	2981	2953	2936	2908	2990	2945	56	885	500	2010	5	1	11120839	330	-55.00	1.42	09	0.12	-54.00	2086.00	4450	20230201	-33.26	2830	20231024	4.95	4450	-33.26	20230201	2830	4.95	20231024	4450	-33.26	20230201	2830	4.95	20231024	0.69	N	154030	500	55 억		64497	N	N	0	N	00	N
71	20231218	110829	57	100.00	KOSDAQ			N	N	N	N		N	2965	0	3	0.00	32433395	10961	94.49	2960	2980	2955	3850	2080	2965	2958.98	0.58	0	-110	2998	2981	2953	2936	2908	2990	2945	56	885	500	2010	5	1	11120839	330	-54.91	1.42	09	0.10	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.69	N	154030	500	55 억		64497	N	N	0	N	00	N
72	20231218	100826	57	100.00	KOSDAQ			N	N	N	N		N	2960	-5	5	-0.17	13695575	4624	39.86	2960	2980	2955	3850	2080	2965	2961.85	0.58	0	-108	2998	2981	2953	2936	2908	2990	2945	56	885	500	2010	5	1	11120839	329	-54.81	1.42	09	0.04	-54.00	2086.00	4450	20230201	-33.48	2830	20231024	4.59	4450	-33.48	20230201	2830	4.59	20231024	4450	-33.48	20230201	2830	4.59	20231024	0.69	N	154030	500	55 억		64497	N	N	0	N	00	N
73	20231218	090825	57	100.00	KOSDAQ			N	N	N	N		N	2965	0	3	0.00	668995	226	1.95	2960	2965	2960	3850	2080	2965	2960.15	0.58	0	-24	2998	2981	2953	2936	2908	2990	2945	56	885	500	2010	5	1	11120839	330	-54.91	1.42	09	0.00	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.69	N	154030	500	55 억		64497	N	N	0	N	00	N
74	20231215	160826	57	100.00	KOSDAQ			N	N	N	N		N	2965	10	2	0.34	34291675	11600	93.65	2955	2970	2925	3840	2070	2955	2956.18	0.59	0	-970	3018	2986	2963	2931	2908	2975	2920	56	885	500	2000	5	1	11120839	330	-54.91	1.42	09	0.10	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.69	N	154030	500	55 억		65467	N	N	0	N	00	N
75	20231215	150830	57	100.00	KOSDAQ			N	N	N	N		N	2960	5	2	0.17	33535920	11345	91.60	2955	2970	2925	3840	2070	2955	2956.01	0.59	0	-955	3018	2986	2963	2931	2908	2975	2920	56	885	500	2000	5	1	11120839	329	-54.81	1.42	09	0.10	-54.00	2086.00	4450	20230201	-33.48	2830	20231024	4.59	4450	-33.48	20230201	2830	4.59	20231024	4450	-33.48	20230201	2830	4.59	20231024	0.69	N	154030	500	55 억		65467	N	N	0	N	00	N
76	20231215	140830	57	100.00	KOSDAQ			N	N	N	N		N	2965	10	2	0.34	30455705	10304	83.19	2955	2970	2925	3840	2070	2955	2955.72	0.59	0	-543	3018	2986	2963	2931	2908	2975	2920	56	885	500	2000	5	1	11120839	330	-54.91	1.42	09	0.09	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.69	N	154030	500	55 억		65467	N	N	0	N	00	N
77	20231215	130824	57	100.00	KOSDAQ			N	N	N	N		N	2965	10	2	0.34	28467650	9632	77.77	2955	2970	2925	3840	2070	2955	2955.53	0.59	0	-538	3018	2986	2963	2931	2908	2975	2920	56	885	500	2000	5	1	11120839	330	-54.91	1.42	09	0.09	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.69	N	154030	500	55 억		65467	N	N	0	N	00	N
78	20231215	120825	57	100.00	KOSDAQ			N	N	N	N		N	2965	10	2	0.34	21448855	7263	58.64	2955	2970	2925	3840	2070	2955	2953.17	0.59	0	-513	3018	2986	2963	2931	2908	2975	2920	56	885	500	2000	5	1	11120839	330	-54.91	1.42	09	0.07	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.69	N	154030	500	55 억		65467	N	N	0	N	00	N
79	20231215	110821	57	100.00	KOSDAQ			N	N	N	N		N	2955	0	3	0.00	16010395	5427	43.82	2955	2965	2925	3840	2070	2955	2950.14	0.59	0	-511	3018	2986	2963	2931	2908	2975	2920	56	885	500	2000	5	1	11120839	329	-54.72	1.42	09	0.05	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.69	N	154030	500	55 억		65467	N	N	0	N	00	N
80	20231215	100825	57	100.00	KOSDAQ			N	N	N	N		N	2955	0	3	0.00	9265005	3144	25.38	2955	2965	2925	3840	2070	2955	2946.88	0.59	0	-488	3018	2986	2963	2931	2908	2975	2920	56	885	500	2000	5	1	11120839	329	-54.72	1.42	09	0.03	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.69	N	154030	500	55 억		65467	N	N	0	N	00	N
81	20231215	090828	57	100.00	KOSDAQ			N	N	N	N		N	2955	0	3	0.00	747615	253	2.04	2955	2955	2955	3840	2070	2955	2955.00	0.59	0	-3	3018	2986	2963	2931	2908	2975	2920	56	885	500	2000	5	1	11120839	329	-54.72	1.42	09	0.00	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.69	N	154030	500	55 억		65467	N	N	0	N	00	N
82	20231214	160822	57	100.00	KOSDAQ			N	N	N	N		N	2955	5	2	0.17	36623415	12386	35.07	2965	2995	2940	3835	2065	2950	2956.84	0.61	0	-2607	3033	2991	2953	2911	2873	3012	2932	56	885	500	2000	5	1	11120839	329	-54.72	1.42	09	0.11	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.70	N	154030	500	55 억		68077	N	N	0	N	00	N
83	20231214	150850	57	100.00	KOSDAQ			N	N	N	N		N	2950	0	3	0.00	34669785	11724	33.20	2965	2995	2940	3835	2065	2950	2957.16	0.61	0	-2591	3033	2991	2953	2911	2873	3012	2932	56	885	500	2000	5	1	11120839	328	-54.63	1.41	09	0.11	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.70	N	154030	500	55 억		68077	N	N	0	N	00	N
84	20231214	140828	57	100.00	KOSDAQ			N	N	N	N		N	2960	10	2	0.34	33388405	11291	31.97	2965	2995	2940	3835	2065	2950	2957.08	0.61	0	-2381	3033	2991	2953	2911	2873	3012	2932	56	885	500	2000	5	1	11120839	329	-54.81	1.42	09	0.10	-54.00	2086.00	4450	20230201	-33.48	2830	20231024	4.59	4450	-33.48	20230201	2830	4.59	20231024	4450	-33.48	20230201	2830	4.59	20231024	0.70	N	154030	500	55 억		68077	N	N	0	N	00	N
85	20231214	130848	57	100.00	KOSDAQ			N	N	N	N		N	2945	-5	5	-0.17	25148420	8501	24.07	2965	2995	2940	3835	2065	2950	2958.29	0.61	0	-1684	3033	2991	2953	2911	2873	3012	2932	56	885	500	2000	5	1	11120839	328	-54.54	1.41	09	0.08	-54.00	2086.00	4450	20230201	-33.82	2830	20231024	4.06	4450	-33.82	20230201	2830	4.06	20231024	4450	-33.82	20230201	2830	4.06	20231024	0.70	N	154030	500	55 억		68077	N	N	0	N	00	N
86	20231214	120900	57	100.00	KOSDAQ			N	N	N	N		N	2960	10	2	0.34	21815810	7369	20.87	2965	2995	2940	3835	2065	2950	2960.48	0.61	0	-1680	3033	2991	2953	2911	2873	3012	2932	56	885	500	2000	5	1	11120839	329	-54.81	1.42	09	0.07	-54.00	2086.00	4450	20230201	-33.48	2830	20231024	4.59	4450	-33.48	20230201	2830	4.59	20231024	4450	-33.48	20230201	2830	4.59	20231024	0.70	N	154030	500	55 억		68077	N	N	0	N	00	N
87	20231214	110832	57	100.00	KOSDAQ			N	N	N	N		N	2965	15	2	0.51	19915365	6727	19.05	2965	2995	2940	3835	2065	2950	2960.51	0.61	0	-1084	3033	2991	2953	2911	2873	3012	2932	56	885	500	2000	5	1	11120839	330	-54.91	1.42	09	0.06	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.70	N	154030	500	55 억		68077	N	N	0	N	00	N
88	20231214	100815	57	100.00	KOSDAQ			N	N	N	N		N	2965	15	2	0.51	8176660	2753	7.80	2965	2995	2955	3835	2065	2950	2970.09	0.61	0	-725	3033	2991	2953	2911	2873	3012	2932	56	885	500	2000	5	1	11120839	330	-54.91	1.42	09	0.02	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.70	N	154030	500	55 억		68077	N	N	0	N	00	N
89	20231214	090754	57	100.00	KOSDAQ			N	N	N	N		N	2955	5	2	0.17	1473220	497	1.41	2965	2965	2955	3835	2065	2950	2964.23	0.61	0	-109	3033	2991	2953	2911	2873	3012	2932	56	885	500	2000	5	1	11120839	329	-54.72	1.42	09	0.00	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.70	N	154030	500	55 억		68077	N	N	0	N	00	N
90	20231213	160820	57	100.00	KOSDAQ			N	N	N	N		N	2950	-15	5	-0.51	103670995	35317	138.02	2920	2995	2915	3850	2080	2965	2935.44	0.62	0	-508	3041	3002	2966	2927	2891	2985	2910	56	885	500	2010	5	1	11120839	328	-54.63	1.41	09	0.32	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.71	N	154030	500	55 억		68585	N	N	0	N	00	N
91	20231213	150837	57	100.00	KOSDAQ			N	N	N	N		N	2950	-15	5	-0.51	98113205	33433	130.65	2920	2995	2915	3850	2080	2965	2934.62	0.62	0	-505	3041	3002	2966	2927	2891	2985	2910	56	885	500	2010	5	1	11120839	328	-54.63	1.41	09	0.30	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.71	N	154030	500	55 억		68585	N	N	0	N	00	N
92	20231213	140836	57	100.00	KOSDAQ			N	N	N	N		N	2955	-10	5	-0.34	82947525	28285	110.54	2920	2995	2915	3850	2080	2965	2932.56	0.62	0	-503	3041	3002	2966	2927	2891	2985	2910	56	885	500	2010	5	1	11120839	329	-54.72	1.42	09	0.25	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.71	N	154030	500	55 억		68585	N	N	0	N	00	N
93	20231213	130839	57	100.00	KOSDAQ			N	N	N	N		N	2955	-10	5	-0.34	80638725	27503	107.48	2920	2995	2915	3850	2080	2965	2932.00	0.62	0	-503	3041	3002	2966	2927	2891	2985	2910	56	885	500	2010	5	1	11120839	329	-54.72	1.42	09	0.25	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.71	N	154030	500	55 억		68585	N	N	0	N	00	N
94	20231213	120835	57	100.00	KOSDAQ			N	N	N	N		N	2965	0	3	0.00	77462630	26437	103.31	2920	2965	2915	3850	2080	2965	2930.08	0.62	0	-403	3041	3002	2966	2927	2891	2985	2910	56	885	500	2010	5	1	11120839	330	-54.91	1.42	09	0.24	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.71	N	154030	500	55 억		68585	N	N	0	N	00	N
95	20231213	110838	57	100.00	KOSDAQ			N	N	N	N		N	2930	-35	5	-1.18	42851360	14634	57.19	2920	2960	2915	3850	2080	2965	2928.21	0.62	0	-214	3041	3002	2966	2927	2891	2985	2910	56	885	500	2010	5	1	11120839	326	-54.26	1.40	09	0.13	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.71	N	154030	500	55 억		68585	N	N	0	N	00	N
96	20231213	100843	57	100.00	KOSDAQ			N	N	N	N		N	2935	-30	5	-1.01	23744605	8104	31.67	2920	2960	2915	3850	2080	2965	2929.99	0.62	0	-229	3041	3002	2966	2927	2891	2985	2910	56	885	500	2010	5	1	11120839	326	-54.35	1.41	09	0.07	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.71	N	154030	500	55 억		68585	N	N	0	N	00	N
97	20231213	090830	57	100.00	KOSDAQ			N	N	N	N		N	2955	-10	5	-0.34	5452460	1858	7.26	2920	2960	2920	3850	2080	2965	2934.59	0.62	0	28	3041	3002	2966	2927	2891	2985	2910	56	885	500	2010	5	1	11120839	329	-54.72	1.42	09	0.02	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.71	N	154030	500	55 억		68585	N	N	0	N	00	N
98	20231212	160803	57	100.00	KOSDAQ			N	N	N	N		N	2965	-5	5	-0.17	76252770	25589	85.68	2970	3005	2930	3860	2080	2970	2979.90	0.62	0	-485	3016	2992	2956	2932	2896	3005	2945	56	890	500	2010	5	1	11120839	330	-54.91	1.42	09	0.23	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.71	N	154030	500	55 억		69070	N	N	0	N	00	N
99	20231212	150810	57	100.00	KOSDAQ			N	N	N	N		N	2965	-5	5	-0.17	69001695	23135	77.46	2970	3005	2930	3860	2080	2970	2982.57	0.62	0	-486	3016	2992	2956	2932	2896	3005	2945	56	890	500	2010	5	1	11120839	330	-54.91	1.42	09	0.21	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.71	N	154030	500	55 억		69070	N	N	0	N	00	N
100	20231212	140726	57	100.00	KOSDAQ			N	N	N	N		N	2970	0	3	0.00	65991450	22120	74.06	2970	3005	2930	3860	2080	2970	2983.34	0.62	0	-484	3016	2992	2956	2932	2896	3005	2945	56	890	500	2010	5	1	11120839	330	-55.00	1.42	09	0.20	-54.00	2086.00	4450	20230201	-33.26	2830	20231024	4.95	4450	-33.26	20230201	2830	4.95	20231024	4450	-33.26	20230201	2830	4.95	20231024	0.71	N	154030	500	55 억		69070	N	N	0	N	00	N
101	20231212	130730	57	100.00	KOSDAQ			N	N	N	N		N	2970	0	3	0.00	61619560	20643	69.12	2970	3005	2930	3860	2080	2970	2985.01	0.62	0	-474	3016	2992	2956	2932	2896	3005	2945	56	890	500	2010	5	1	11120839	330	-55.00	1.42	09	0.19	-54.00	2086.00	4450	20230201	-33.26	2830	20231024	4.95	4450	-33.26	20230201	2830	4.95	20231024	4450	-33.26	20230201	2830	4.95	20231024	0.71	N	154030	500	55 억		69070	N	N	0	N	00	N
102	20231212	120721	57	100.00	KOSDAQ			N	N	N	N		N	2990	20	2	0.67	53344475	17860	59.80	2970	3005	2930	3860	2080	2970	2986.81	0.62	0	-654	3016	2992	2956	2932	2896	3005	2945	56	890	500	2010	5	1	11120839	333	-55.37	1.43	09	0.16	-54.00	2086.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.71	N	154030	500	55 억		69070	N	N	0	N	00	N
103	20231212	110733	57	100.00	KOSDAQ			N	N	N	N		N	3000	30	2	1.01	48141100	16124	53.99	2970	3000	2930	3860	2080	2970	2985.68	0.62	0	-578	3016	2992	2956	2932	2896	3005	2945	56	890	500	2010	5	1	11120839	334	-55.56	1.44	09	0.14	-54.00	2086.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.71	N	154030	500	55 억		69070	N	N	0	N	00	N
104	20231212	100802	57	100.00	KOSDAQ			N	N	N	N		N	2970	0	3	0.00	21512195	7216	24.16	2970	2995	2930	3860	2080	2970	2981.18	0.62	0	-556	3016	2992	2956	2932	2896	3005	2945	56	890	500	2010	5	1	11120839	330	-55.00	1.42	09	0.06	-54.00	2086.00	4450	20230201	-33.26	2830	20231024	4.95	4450	-33.26	20230201	2830	4.95	20231024	4450	-33.26	20230201	2830	4.95	20231024	0.71	N	154030	500	55 억		69070	N	N	0	N	00	N
105	20231212	090802	57	100.00	KOSDAQ			N	N	N	N		N	2970	0	3	0.00	3145555	1063	3.56	2970	2990	2930	3860	2080	2970	2959.13	0.62	0	-31	3016	2992	2956	2932	2896	3005	2945	56	890	500	2010	5	1	11120839	330	-55.00	1.42	09	0.01	-54.00	2086.00	4450	20230201	-33.26	2830	20231024	4.95	4450	-33.26	20230201	2830	4.95	20231024	4450	-33.26	20230201	2830	4.95	20231024	0.71	N	154030	500	55 억		69070	N	N	0	N	00	N
106	20231211	160805	57	100.00	KOSDAQ			N	N	N	N		N	2970	20	2	0.68	87753620	29707	110.57	2945	2980	2920	3835	2065	2950	2953.94	0.63	-221	1059	3000	2975	2945	2920	2890	2987	2932	56	885	500	2000	5	1	11120839	330	-55.00	1.42	09	0.27	-54.00	2086.00	4450	20230201	-33.26	2830	20231024	4.95	4450	-33.26	20230201	2830	4.95	20231024	4450	-33.26	20230201	2830	4.95	20231024	0.71	N	154030	500	55 억		69690	N	N	0	N	00	N
107	20231211	150802	57	100.00	KOSDAQ			N	N	N	N		N	2955	5	2	0.17	84534050	28621	106.52	2945	2980	2920	3835	2065	2950	2953.57	0.63	-221	920	3000	2975	2945	2920	2890	2987	2932	56	885	500	2000	5	1	11120839	329	-54.72	1.42	09	0.26	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.71	N	154030	500	55 억		69690	N	N	0	N	00	N
108	20231211	140802	57	100.00	KOSDAQ			N	N	N	N		N	2950	0	3	0.00	79789815	27020	100.57	2945	2980	2920	3835	2065	2950	2952.99	0.63	-221	792	3000	2975	2945	2920	2890	2987	2932	56	885	500	2000	5	1	11120839	328	-54.63	1.41	09	0.24	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.71	N	154030	500	55 억		69690	N	N	0	N	00	N
109	20231211	130803	57	100.00	KOSDAQ			N	N	N	N		N	2960	10	2	0.34	74257590	25148	93.60	2945	2980	2920	3835	2065	2950	2952.82	0.63	-221	785	3000	2975	2945	2920	2890	2987	2932	56	885	500	2000	5	1	11120839	329	-54.81	1.42	09	0.23	-54.00	2086.00	4450	20230201	-33.48	2830	20231024	4.59	4450	-33.48	20230201	2830	4.59	20231024	4450	-33.48	20230201	2830	4.59	20231024	0.71	N	154030	500	55 억		69690	N	N	0	N	00	N
110	20231211	120802	57	100.00	KOSDAQ			N	N	N	N		N	2965	15	2	0.51	48931405	16600	61.78	2945	2980	2920	3835	2065	2950	2947.68	0.63	-221	677	3000	2975	2945	2920	2890	2987	2932	56	885	500	2000	5	1	11120839	330	-54.91	1.42	09	0.15	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.71	N	154030	500	55 억		69690	N	N	0	N	00	N
111	20231211	110759	57	100.00	KOSDAQ			N	N	N	N		N	2960	10	2	0.34	46788220	15876	59.09	2945	2980	2920	3835	2065	2950	2947.10	0.63	-221	786	3000	2975	2945	2920	2890	2987	2932	56	885	500	2000	5	1	11120839	329	-54.81	1.42	09	0.14	-54.00	2086.00	4450	20230201	-33.48	2830	20231024	4.59	4450	-33.48	20230201	2830	4.59	20231024	4450	-33.48	20230201	2830	4.59	20231024	0.71	N	154030	500	55 억		69690	N	N	0	N	00	N
112	20231211	100758	57	100.00	KOSDAQ			N	N	N	N		N	2970	20	2	0.68	33026520	11237	41.82	2945	2980	2920	3835	2065	2950	2939.09	0.63	-221	1387	3000	2975	2945	2920	2890	2987	2932	56	885	500	2000	5	1	11120839	330	-55.00	1.42	09	0.10	-54.00	2086.00	4450	20230201	-33.26	2830	20231024	4.95	4450	-33.26	20230201	2830	4.95	20231024	4450	-33.26	20230201	2830	4.95	20231024	0.71	N	154030	500	55 억		69690	N	N	0	N	00	N
113	20231211	090758	57	100.00	KOSDAQ			N	N	N	N		N	2920	-30	5	-1.02	23080640	7873	29.30	2945	2980	2920	3835	2065	2950	2931.62	0.63	-221	8	3000	2975	2945	2920	2890	2987	2932	56	885	500	2000	5	1	11120839	325	-54.07	1.40	09	0.07	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.71	N	154030	500	55 억		69690	N	N	0	N	00	N
114	20231208	160750	57	100.00	KOSDAQ			N	N	N	N		N	2950	30	2	1.03	79086055	26868	93.50	2920	2970	2915	3795	2045	2920	2943.50	0.63	0	221	2960	2940	2920	2900	2880	2950	2910	56	875	500	1980	5	1	11120839	328	-54.63	1.41	09	0.24	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.70	N	154030	500	55 억		69690	N	N	0	N	00	N
115	20231208	150753	57	100.00	KOSDAQ			N	N	N	N		N	2945	25	2	0.86	67967915	23103	80.40	2920	2970	2915	3795	2045	2920	2941.95	0.63	0	222	2960	2940	2920	2900	2880	2950	2910	56	875	500	1980	5	1	11120839	328	-54.54	1.41	09	0.21	-54.00	2086.00	4450	20230201	-33.82	2830	20231024	4.06	4450	-33.82	20230201	2830	4.06	20231024	4450	-33.82	20230201	2830	4.06	20231024	0.70	N	154030	500	55 억		69690	N	N	0	N	00	N
116	20231208	140751	57	100.00	KOSDAQ			N	N	N	N		N	2950	30	2	1.03	65144440	22144	77.06	2920	2970	2915	3795	2045	2920	2941.86	0.63	0	213	2960	2940	2920	2900	2880	2950	2910	56	875	500	1980	5	1	11120839	328	-54.63	1.41	09	0.20	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.70	N	154030	500	55 억		69690	N	N	0	N	00	N
117	20231208	130751	57	100.00	KOSDAQ			N	N	N	N		N	2950	30	2	1.03	63559845	21606	75.19	2920	2970	2915	3795	2045	2920	2941.77	0.63	0	-27	2960	2940	2920	2900	2880	2950	2910	56	875	500	1980	5	1	11120839	328	-54.63	1.41	09	0.19	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.70	N	154030	500	55 억		69690	N	N	0	N	00	N
118	20231208	120748	57	100.00	KOSDAQ			N	N	N	N		N	2945	25	2	0.86	54250875	18450	64.21	2920	2970	2915	3795	2045	2920	2940.43	0.63	0	3	2960	2940	2920	2900	2880	2950	2910	56	875	500	1980	5	1	11120839	328	-54.54	1.41	09	0.17	-54.00	2086.00	4450	20230201	-33.82	2830	20231024	4.06	4450	-33.82	20230201	2830	4.06	20231024	4450	-33.82	20230201	2830	4.06	20231024	0.70	N	154030	500	55 억		69690	N	N	0	N	00	N
119	20231208	110745	57	100.00	KOSDAQ			N	N	N	N		N	2950	30	2	1.03	50519565	17183	59.80	2920	2970	2915	3795	2045	2920	2940.09	0.63	0	3	2960	2940	2920	2900	2880	2950	2910	56	875	500	1980	5	1	11120839	328	-54.63	1.41	09	0.15	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.70	N	154030	500	55 억		69690	N	N	0	N	00	N
120	20231208	100754	57	100.00	KOSDAQ			N	N	N	N		N	2940	20	2	0.68	36245150	12344	42.96	2920	2970	2915	3795	2045	2920	2936.26	0.63	0	452	2960	2940	2920	2900	2880	2950	2910	56	875	500	1980	5	1	11120839	327	-54.44	1.41	09	0.11	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.70	N	154030	500	55 억		69690	N	N	0	N	00	N
121	20231208	090743	57	100.00	KOSDAQ			N	N	N	N		N	2920	0	3	0.00	18079935	6147	21.39	2920	2970	2920	3795	2045	2920	2941.26	0.63	0	-110	2960	2940	2920	2900	2880	2950	2910	56	875	500	1980	5	1	11120839	325	-54.07	1.40	09	0.06	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.70	N	154030	500	55 억		69690	N	N	0	N	00	N
122	20231207	160748	57	100.00	KOSDAQ			N	N	N	N		N	2920	-10	5	-0.34	83655605	28636	191.81	2900	2940	2900	3805	2055	2930	2921.34	0.63	0	-854	2956	2942	2916	2902	2876	2950	2910	56	875	500	1990	5	1	11120839	325	-54.07	1.40	09	0.26	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.70	N	154030	500	55 억		70544	N	N	0	N	00	N
123	20231207	150749	57	100.00	KOSDAQ			N	N	N	N		N	2930	0	3	0.00	79804090	27317	182.98	2900	2940	2900	3805	2055	2930	2921.41	0.63	0	-853	2956	2942	2916	2902	2876	2950	2910	56	875	500	1990	5	1	11120839	326	-54.26	1.40	09	0.25	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.70	N	154030	500	55 억		70544	N	N	0	N	00	N
124	20231207	140744	57	100.00	KOSDAQ			N	N	N	N		N	2925	-5	5	-0.17	73843790	25278	169.32	2900	2935	2900	3805	2055	2930	2921.27	0.63	0	-850	2956	2942	2916	2902	2876	2950	2910	56	875	500	1990	5	1	11120839	325	-54.17	1.40	09	0.23	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.70	N	154030	500	55 억		70544	N	N	0	N	00	N
125	20231207	130744	57	100.00	KOSDAQ			N	N	N	N		N	2935	5	2	0.17	68761315	23543	157.70	2900	2935	2900	3805	2055	2930	2920.67	0.63	0	-850	2956	2942	2916	2902	2876	2950	2910	56	875	500	1990	5	1	11120839	326	-54.35	1.41	09	0.21	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.70	N	154030	500	55 억		70544	N	N	0	N	00	N
126	20231207	120746	57	100.00	KOSDAQ			N	N	N	N		N	2935	5	2	0.17	67942155	23263	155.82	2900	2935	2900	3805	2055	2930	2920.61	0.63	0	-850	2956	2942	2916	2902	2876	2950	2910	56	875	500	1990	5	1	11120839	326	-54.35	1.41	09	0.21	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.70	N	154030	500	55 억		70544	N	N	0	N	00	N
127	20231207	110742	57	100.00	KOSDAQ			N	N	N	N		N	2935	5	2	0.17	26774035	9169	61.42	2900	2935	2900	3805	2055	2930	2920.06	0.63	0	-848	2956	2942	2916	2902	2876	2950	2910	56	875	500	1990	5	1	11120839	326	-54.35	1.41	09	0.08	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.70	N	154030	500	55 억		70544	N	N	0	N	00	N
128	20231207	100739	57	100.00	KOSDAQ			N	N	N	N		N	2920	-10	5	-0.34	24625725	8436	56.51	2900	2935	2900	3805	2055	2930	2919.12	0.63	0	-847	2956	2942	2916	2902	2876	2950	2910	56	875	500	1990	5	1	11120839	325	-54.07	1.40	09	0.08	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.70	N	154030	500	55 억		70544	N	N	0	N	00	N
129	20231207	090747	57	100.00	KOSDAQ			N	N	N	N		N	2930	0	3	0.00	954490	329	2.20	2900	2930	2900	3805	2055	2930	2901.19	0.63	0	-40	2956	2942	2916	2902	2876	2950	2910	56	875	500	1990	5	1	11120839	326	-54.26	1.40	09	0.00	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.70	N	154030	500	55 억		70544	N	N	0	N	00	N
130	20231206	160735	57	100.00	KOSDAQ			N	N	N	N		N	2930	15	2	0.51	42966280	14779	82.56	2900	2930	2890	3785	2045	2915	2907.02	0.64	0	-1015	2985	2950	2920	2885	2855	2935	2870	56	870	500	1980	5	1	11120839	326	-54.26	1.40	09	0.13	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.70	N	154030	500	55 억		71559	N	N	0	N	00	N
131	20231206	150748	57	100.00	KOSDAQ			N	N	N	N		N	2910	-5	5	-0.17	39699805	13660	76.31	2900	2925	2890	3785	2045	2915	2906.26	0.64	0	-895	2985	2950	2920	2885	2855	2935	2870	56	870	500	1980	5	1	11120839	324	-53.89	1.40	09	0.12	-54.00	2086.00	4450	20230201	-34.61	2830	20231024	2.83	4450	-34.61	20230201	2830	2.83	20231024	4450	-34.61	20230201	2830	2.83	20231024	0.70	N	154030	500	55 억		71559	N	N	0	N	00	N
132	20231206	140746	57	100.00	KOSDAQ			N	N	N	N		N	2915	0	3	0.00	31291730	10763	60.13	2900	2925	2890	3785	2045	2915	2907.32	0.64	0	-630	2985	2950	2920	2885	2855	2935	2870	56	870	500	1980	5	1	11120839	324	-53.98	1.40	09	0.10	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.70	N	154030	500	55 억		71559	N	N	0	N	00	N
133	20231206	130738	57	100.00	KOSDAQ			N	N	N	N		N	2900	-15	5	-0.51	30137440	10367	57.92	2900	2925	2890	3785	2045	2915	2907.03	0.64	0	-620	2985	2950	2920	2885	2855	2935	2870	56	870	500	1980	5	1	11120839	323	-53.70	1.39	09	0.09	-54.00	2086.00	4450	20230201	-34.83	2830	20231024	2.47	4450	-34.83	20230201	2830	2.47	20231024	4450	-34.83	20230201	2830	2.47	20231024	0.70	N	154030	500	55 억		71559	N	N	0	N	00	N
134	20231206	120735	57	100.00	KOSDAQ			N	N	N	N		N	2910	-5	5	-0.17	24762920	8518	47.59	2900	2925	2890	3785	2045	2915	2907.10	0.64	0	-490	2985	2950	2920	2885	2855	2935	2870	56	870	500	1980	5	1	11120839	324	-53.89	1.40	09	0.08	-54.00	2086.00	4450	20230201	-34.61	2830	20231024	2.83	4450	-34.61	20230201	2830	2.83	20231024	4450	-34.61	20230201	2830	2.83	20231024	0.70	N	154030	500	55 억		71559	N	N	0	N	00	N
135	20231206	110748	57	100.00	KOSDAQ			N	N	N	N		N	2905	-10	5	-0.34	24095960	8289	46.31	2900	2925	2890	3785	2045	2915	2906.95	0.64	0	-490	2985	2950	2920	2885	2855	2935	2870	56	870	500	1980	5	1	11120839	323	-53.80	1.39	09	0.07	-54.00	2086.00	4450	20230201	-34.72	2830	20231024	2.65	4450	-34.72	20230201	2830	2.65	20231024	4450	-34.72	20230201	2830	2.65	20231024	0.70	N	154030	500	55 억		71559	N	N	0	N	00	N
136	20231206	100738	57	100.00	KOSDAQ			N	N	N	N		N	2910	-5	5	-0.17	12855250	4418	24.68	2900	2925	2890	3785	2045	2915	2909.71	0.64	0	-350	2985	2950	2920	2885	2855	2935	2870	56	870	500	1980	5	1	11120839	324	-53.89	1.40	09	0.04	-54.00	2086.00	4450	20230201	-34.61	2830	20231024	2.83	4450	-34.61	20230201	2830	2.83	20231024	4450	-34.61	20230201	2830	2.83	20231024	0.70	N	154030	500	55 억		71559	N	N	0	N	00	N
137	20231206	090741	57	100.00	KOSDAQ			N	N	N	N		N	2890	-25	5	-0.86	4685645	1616	9.03	2900	2915	2890	3785	2045	2915	2899.24	0.64	0	-109	2985	2950	2920	2885	2855	2935	2870	56	870	500	1980	5	1	11120839	321	-53.52	1.39	09	0.01	-54.00	2086.00	4450	20230201	-35.06	2830	20231024	2.12	4450	-35.06	20230201	2830	2.12	20231024	4450	-35.06	20230201	2830	2.12	20231024	0.70	N	154030	500	55 억		71559	N	N	0	N	00	N
138	20231205	160745	57	100.00	KOSDAQ			N	N	N	N		N	2915	-25	5	-0.85	52283870	17900	63.88	2950	2955	2890	3820	2060	2940	2920.89	0.67	0	-2826	3040	2990	2955	2905	2870	3015	2930	56	880	500	1990	5	1	11120839	324	-53.98	1.40	09	0.16	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.72	N	154030	500	55 억		74353	N	N	0	N	00	N
139	20231205	150740	57	100.00	KOSDAQ			N	N	N	N		N	2915	-25	5	-0.85	49176710	16834	60.08	2950	2955	2890	3820	2060	2940	2921.27	0.67	0	-2580	3040	2990	2955	2905	2870	3015	2930	56	880	500	1990	5	1	11120839	324	-53.98	1.40	09	0.15	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.72	N	154030	500	55 억		74353	N	N	0	N	00	N
140	20231205	140741	57	100.00	KOSDAQ			N	N	N	N		N	2915	-25	5	-0.85	37608805	12858	45.89	2950	2955	2890	3820	2060	2940	2924.93	0.67	0	-1484	3040	2990	2955	2905	2870	3015	2930	56	880	500	1990	5	1	11120839	324	-53.98	1.40	09	0.12	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.72	N	154030	500	55 억		74353	N	N	0	N	00	N
141	20231205	130738	57	100.00	KOSDAQ			N	N	N	N		N	2930	-10	5	-0.34	35836240	12251	43.72	2950	2955	2890	3820	2060	2940	2925.17	0.67	0	-1129	3040	2990	2955	2905	2870	3015	2930	56	880	500	1990	5	1	11120839	326	-54.26	1.40	09	0.11	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.72	N	154030	500	55 억		74353	N	N	0	N	00	N
142	20231205	120735	57	100.00	KOSDAQ			N	N	N	N		N	2935	-5	5	-0.17	32329175	11050	39.43	2950	2955	2890	3820	2060	2940	2925.72	0.67	0	-1048	3040	2990	2955	2905	2870	3015	2930	56	880	500	1990	5	1	11120839	326	-54.35	1.41	09	0.10	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.72	N	154030	500	55 억		74353	N	N	0	N	00	N
143	20231205	110736	57	100.00	KOSDAQ			N	N	N	N		N	2930	-10	5	-0.34	26527140	9064	32.35	2950	2955	2890	3820	2060	2940	2926.65	0.67	0	-832	3040	2990	2955	2905	2870	3015	2930	56	880	500	1990	5	1	11120839	326	-54.26	1.40	09	0.08	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.72	N	154030	500	55 억		74353	N	N	0	N	00	N
144	20231205	100739	57	100.00	KOSDAQ			N	N	N	N		N	2925	-15	5	-0.51	25155245	8595	30.67	2950	2955	2890	3820	2060	2940	2926.73	0.67	0	-545	3040	2990	2955	2905	2870	3015	2930	56	880	500	1990	5	1	11120839	325	-54.17	1.40	09	0.08	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.72	N	154030	500	55 억		74353	N	N	0	N	00	N
145	20231205	090734	57	100.00	KOSDAQ			N	N	N	N		N	2910	-30	5	-1.02	14978860	5123	18.28	2950	2955	2890	3820	2060	2940	2923.85	0.67	0	-36	3040	2990	2955	2905	2870	3015	2930	56	880	500	1990	5	1	11120839	324	-53.89	1.40	09	0.05	-54.00	2086.00	4450	20230201	-34.61	2830	20231024	2.83	4450	-34.61	20230201	2830	2.83	20231024	4450	-34.61	20230201	2830	2.83	20231024	0.72	N	154030	500	55 억		74353	N	N	0	N	00	N
146	20231204	160731	57	100.00	KOSDAQ			N	N	N	N		N	2940	5	2	0.17	82560810	28021	183.96	2935	3005	2920	3815	2055	2935	2946.39	0.67	0	-462	2965	2950	2930	2915	2895	2940	2905	56	880	500	1990	5	1	11120839	327	-54.44	1.41	09	0.25	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.73	N	154030	500	55 억		74815	N	N	0	N	00	N
147	20231204	150735	57	100.00	KOSDAQ			N	N	N	N		N	2940	5	2	0.17	78656195	26693	175.24	2935	3005	2920	3815	2055	2935	2946.70	0.67	0	-481	2965	2950	2930	2915	2895	2940	2905	56	880	500	1990	5	1	11120839	327	-54.44	1.41	09	0.24	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.73	N	154030	500	55 억		74815	N	N	0	N	00	N
148	20231204	140729	57	100.00	KOSDAQ			N	N	N	N		N	2955	20	2	0.68	70352300	23864	156.67	2935	3005	2920	3815	2055	2935	2948.05	0.67	0	-681	2965	2950	2930	2915	2895	2940	2905	56	880	500	1990	5	1	11120839	329	-54.72	1.42	09	0.21	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.73	N	154030	500	55 억		74815	N	N	0	N	00	N
149	20231204	130729	57	100.00	KOSDAQ			N	N	N	N		N	2950	15	2	0.51	62039005	21045	138.16	2935	3005	2920	3815	2055	2935	2947.92	0.67	0	-648	2965	2950	2930	2915	2895	2940	2905	56	880	500	1990	5	1	11120839	328	-54.63	1.41	09	0.19	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.73	N	154030	500	55 억		74815	N	N	0	N	00	N
150	20231204	120729	57	100.00	KOSDAQ			N	N	N	N		N	2975	40	2	1.36	50177125	17011	111.68	2935	3005	2925	3815	2055	2935	2949.69	0.67	0	-751	2965	2950	2930	2915	2895	2940	2905	56	880	500	1990	5	1	11120839	331	-55.09	1.43	09	0.15	-54.00	2086.00	4450	20230201	-33.15	2830	20231024	5.12	4450	-33.15	20230201	2830	5.12	20231024	4450	-33.15	20230201	2830	5.12	20231024	0.73	N	154030	500	55 억		74815	N	N	0	N	00	N
151	20231204	110731	57	100.00	KOSDAQ			N	N	N	N		N	2950	15	2	0.51	32872090	11202	73.54	2935	2960	2925	3815	2055	2935	2934.48	0.67	0	-584	2965	2950	2930	2915	2895	2940	2905	56	880	500	1990	5	1	11120839	328	-54.63	1.41	09	0.10	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.73	N	154030	500	55 억		74815	N	N	0	N	00	N
152	20231204	100731	57	100.00	KOSDAQ			N	N	N	N		N	2930	-5	5	-0.17	19935820	6799	44.64	2935	2960	2925	3815	2055	2935	2932.17	0.67	0	-588	2965	2950	2930	2915	2895	2940	2905	56	880	500	1990	5	1	11120839	326	-54.26	1.40	09	0.06	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.73	N	154030	500	55 억		74815	N	N	0	N	00	N
153	20231204	090730	57	100.00	KOSDAQ			N	N	N	N		N	2930	-5	5	-0.17	5624195	1916	12.58	2935	2940	2925	3815	2055	2935	2935.38	0.67	0	-349	2965	2950	2930	2915	2895	2940	2905	56	880	500	1990	5	1	11120839	326	-54.26	1.40	09	0.02	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.73	N	154030	500	55 억		74815	N	N	0	N	00	N
154	20231201	160730	57	100.00	KOSDAQ			N	N	N	N		N	2935	20	2	0.69	44662540	15232	90.02	2940	2945	2910	3785	2045	2915	2931.96	0.68	0	-367	2958	2936	2918	2896	2878	2927	2887	56	870	500	1980	5	1	11120839	326	-54.35	1.41	09	0.14	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.73	N	154030	500	55 억		75182	N	N	0	N	00	N
155	20231201	150728	57	100.00	KOSDAQ			N	N	N	N		N	2935	20	2	0.69	37691655	12857	75.99	2940	2945	2910	3785	2045	2915	2931.61	0.68	0	-368	2958	2936	2918	2896	2878	2927	2887	56	870	500	1980	5	1	11120839	326	-54.35	1.41	09	0.12	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.73	N	154030	500	55 억		75182	N	N	0	N	00	N
156	20231201	140728	57	100.00	KOSDAQ			N	N	N	N		N	2940	25	2	0.86	37150795	12673	74.90	2940	2945	2910	3785	2045	2915	2931.49	0.68	0	-366	2958	2936	2918	2896	2878	2927	2887	56	870	500	1980	5	1	11120839	327	-54.44	1.41	09	0.11	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.73	N	154030	500	55 억		75182	N	N	0	N	00	N
157	20231201	130730	57	100.00	KOSDAQ			N	N	N	N		N	2940	25	2	0.86	36408745	12420	73.40	2940	2945	2910	3785	2045	2915	2931.46	0.68	0	-366	2958	2936	2918	2896	2878	2927	2887	56	870	500	1980	5	1	11120839	327	-54.44	1.41	09	0.11	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.73	N	154030	500	55 억		75182	N	N	0	N	00	N
158	20231201	120735	57	100.00	KOSDAQ			N	N	N	N		N	2935	20	2	0.69	34698900	11839	69.97	2940	2945	2910	3785	2045	2915	2930.90	0.68	0	-365	2958	2936	2918	2896	2878	2927	2887	56	870	500	1980	5	1	11120839	326	-54.35	1.41	09	0.11	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.73	N	154030	500	55 억		75182	N	N	0	N	00	N
159	20231201	110731	57	100.00	KOSDAQ			N	N	N	N		N	2920	5	2	0.17	14000035	4779	28.24	2940	2945	2920	3785	2045	2915	2929.49	0.68	0	-416	2958	2936	2918	2896	2878	2927	2887	56	870	500	1980	5	1	11120839	325	-54.07	1.40	09	0.04	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.73	N	154030	500	55 억		75182	N	N	0	N	00	N
160	20231201	100736	57	100.00	KOSDAQ			N	N	N	N		N	2940	25	2	0.86	12270175	4188	24.75	2940	2945	2925	3785	2045	2915	2929.84	0.68	0	-416	2958	2936	2918	2896	2878	2927	2887	56	870	500	1980	5	1	11120839	327	-54.44	1.41	09	0.04	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.73	N	154030	500	55 억		75182	N	N	0	N	00	N
161	20231201	090727	57	100.00	KOSDAQ			N	N	N	N		N	2925	10	2	0.34	458385	156	0.92	2940	2940	2925	3785	2045	2915	2938.37	0.68	0	-14	2958	2936	2918	2896	2878	2927	2887	56	870	500	1980	5	1	11120839	325	-54.17	1.40	09	0.00	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.73	N	154030	500	55 억		75182	N	N	0	N	00	N