KissMeData/412930/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	80	2	3.86	309831480	146171	68.05	2090	2160	2075	2695	1455	2075	2116.68	2.40	8746	8756	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	133	179.58	1.09	12	2.37	12.00	1970.00	2825	20231207	-23.72	2005	20221223	7.48	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2015	6.95	20230118	0.19	N	412930	100	6 억	147942	N	N	N	00	N
3	20231229	151347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	80	2	3.86	309831480	146171	68.05	2090	2160	2075	2695	1455	2075	2116.68	2.40	8746	8756	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	133	179.58	1.09	12	2.37	12.00	1970.00	2825	20231207	-23.72	2005	20221223	7.48	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2015	6.95	20230118	0.19	N	412930	100	6 억	147942	N	N	N	00	N
4	20231229	141345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	80	2	3.86	309831480	146171	68.05	2090	2160	2075	2695	1455	2075	2116.68	2.40	8746	8756	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	133	179.58	1.09	12	2.37	12.00	1970.00	2825	20231207	-23.72	2005	20221223	7.48	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2015	6.95	20230118	0.19	N	412930	100	6 억	147942	N	N	N	00	N
5	20231229	131346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	80	2	3.86	309831480	146171	68.05	2090	2160	2075	2695	1455	2075	2116.68	2.40	8746	8756	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	133	179.58	1.09	12	2.37	12.00	1970.00	2825	20231207	-23.72	2005	20221223	7.48	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2015	6.95	20230118	0.19	N	412930	100	6 억	147942	N	N	N	00	N
6	20231229	121349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	80	2	3.86	309831480	146171	68.05	2090	2160	2075	2695	1455	2075	2116.68	2.40	8746	8756	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	133	179.58	1.09	12	2.37	12.00	1970.00	2825	20231207	-23.72	2005	20221223	7.48	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2015	6.95	20230118	0.19	N	412930	100	6 억	147942	N	N	N	00	N
7	20231229	111246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	80	2	3.86	309831480	146171	68.05	2090	2160	2075	2695	1455	2075	2116.68	2.40	8746	8756	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	133	179.58	1.09	12	2.37	12.00	1970.00	2825	20231207	-23.72	2005	20221223	7.48	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2015	6.95	20230118	0.19	N	412930	100	6 억	147942	N	N	N	00	N
8	20231229	101300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	80	2	3.86	309831480	146171	68.05	2090	2160	2075	2695	1455	2075	2116.68	2.40	8746	8756	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	133	179.58	1.09	12	2.37	12.00	1970.00	2825	20231207	-23.72	2005	20221223	7.48	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2015	6.95	20230118	0.19	N	412930	100	6 억	147942	N	N	N	00	N
9	20231229	091258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	80	2	3.86	309831480	146171	68.05	2090	2160	2075	2695	1455	2075	2116.68	2.40	8746	8756	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	133	179.58	1.09	12	2.37	12.00	1970.00	2825	20231207	-23.72	2005	20221223	7.48	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2015	6.95	20230118	0.19	N	412930	100	6 억	147942	N	N	N	00	N
10	20231228	161246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	80	2	3.86	288960625	136461	63.53	2090	2160	2075	2695	1455	2075	2116.68	2.25	0	8756	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	133	179.58	1.09	12	2.21	12.00	1970.00	2825	20231207	-23.72	2005	20221223	7.48	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2015	6.95	20230118	0.19	N	412930	100	6 억	139196	N	N	N	00	N
11	20231228	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	45	2	2.17	156715035	74798	34.82	2090	2125	2075	2695	1455	2075	2095.18	2.25	0	4241	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	131	176.67	1.08	12	1.21	12.00	1970.00	2825	20231207	-24.96	2005	20221223	5.74	2825	-24.96	20231207	2015	5.21	20230118	2825	-24.96	20231207	2015	5.21	20230118	0.19	N	412930	100	6 억	139196	N	N	N	00	N
12	20231228	141250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	25	2	1.20	117935695	56429	26.27	2090	2105	2075	2695	1455	2075	2089.98	2.25	0	3165	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	130	175.00	1.07	12	0.91	12.00	1970.00	2825	20231207	-25.66	2005	20221223	4.74	2825	-25.66	20231207	2015	4.22	20230118	2825	-25.66	20231207	2015	4.22	20230118	0.19	N	412930	100	6 억	139196	N	N	N	00	N
13	20231228	131244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	20	2	0.96	104873545	50209	23.38	2090	2105	2075	2695	1455	2075	2088.74	2.25	0	3150	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	129	174.58	1.06	12	0.81	12.00	1970.00	2825	20231207	-25.84	2005	20221223	4.49	2825	-25.84	20231207	2015	3.97	20230118	2825	-25.84	20231207	2015	3.97	20230118	0.19	N	412930	100	6 억	139196	N	N	N	00	N
14	20231228	121248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	15	2	0.72	88109395	42210	19.65	2090	2105	2075	2695	1455	2075	2087.41	2.25	0	3144	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	129	174.17	1.06	12	0.68	12.00	1970.00	2825	20231207	-26.02	2005	20221223	4.24	2825	-26.02	20231207	2015	3.72	20230118	2825	-26.02	20231207	2015	3.72	20230118	0.19	N	412930	100	6 억	139196	N	N	N	00	N
15	20231228	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	15	2	0.72	58700215	28133	13.10	2090	2105	2075	2695	1455	2075	2086.53	2.25	0	3137	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	129	174.17	1.06	12	0.46	12.00	1970.00	2825	20231207	-26.02	2005	20221223	4.24	2825	-26.02	20231207	2015	3.72	20230118	2825	-26.02	20231207	2015	3.72	20230118	0.19	N	412930	100	6 억	139196	N	N	N	00	N
16	20231228	101247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	15	2	0.72	40531530	19427	9.04	2090	2105	2075	2695	1455	2075	2086.35	2.25	0	2958	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	129	174.17	1.06	12	0.31	12.00	1970.00	2825	20231207	-26.02	2005	20221223	4.24	2825	-26.02	20231207	2015	3.72	20230118	2825	-26.02	20231207	2015	3.72	20230118	0.19	N	412930	100	6 억	139196	N	N	N	00	N
17	20231228	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	20	2	0.96	7285955	3510	1.63	2090	2095	2075	2695	1455	2075	2075.77	2.25	0	6	2128	2101	2088	2061	2048	2095	2055	6	620	100	1490	5	1	6176000	129	174.58	1.06	12	0.06	12.00	1970.00	2825	20231207	-25.84	2005	20221223	4.49	2825	-25.84	20231207	2015	3.97	20230118	2825	-25.84	20231207	2015	3.97	20230118	0.19	N	412930	100	6 억	139196	N	N	N	00	N
18	20231227	161232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-60	5	-2.81	446494055	213736	163.65	2105	2115	2075	2775	1495	2135	2089.13	2.38	0	-4699	2188	2161	2118	2091	2048	2175	2105	6	640	100	1530	5	1	6176000	128	172.92	1.05	12	3.46	12.00	1970.00	2825	20231207	-26.55	2000	20221222	3.75	2825	-26.55	20231207	2015	2.98	20230118	2825	-26.55	20231207	2010	3.23	20221227	0.19	N	412930	100	6 억	147151	N	N	N	00	N
19	20231227	151251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-55	5	-2.58	408069575	195221	149.47	2105	2115	2075	2775	1495	2135	2090.30	2.38	0	-5297	2188	2161	2118	2091	2048	2175	2105	6	640	100	1530	5	1	6176000	128	173.33	1.06	12	3.16	12.00	1970.00	2825	20231207	-26.37	2000	20221222	4.00	2825	-26.37	20231207	2015	3.23	20230118	2825	-26.37	20231207	2010	3.48	20221227	0.19	N	412930	100	6 억	147151	N	N	N	00	N
20	20231227	141243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-50	5	-2.34	371160325	177483	135.89	2105	2115	2075	2775	1495	2135	2091.24	2.38	0	-5265	2188	2161	2118	2091	2048	2175	2105	6	640	100	1530	5	1	6176000	129	173.75	1.06	12	2.87	12.00	1970.00	2825	20231207	-26.19	2000	20221222	4.25	2825	-26.19	20231207	2015	3.47	20230118	2825	-26.19	20231207	2010	3.73	20221227	0.19	N	412930	100	6 억	147151	N	N	N	00	N
21	20231227	131235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-50	5	-2.34	245431920	117049	89.62	2105	2115	2080	2775	1495	2135	2096.83	2.38	0	-5250	2188	2161	2118	2091	2048	2175	2105	6	640	100	1530	5	1	6176000	129	173.75	1.06	12	1.90	12.00	1970.00	2825	20231207	-26.19	2000	20221222	4.25	2825	-26.19	20231207	2015	3.47	20230118	2825	-26.19	20231207	2010	3.73	20221227	0.19	N	412930	100	6 억	147151	N	N	N	00	N
22	20231227	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-50	5	-2.34	236528280	112782	86.35	2105	2115	2080	2775	1495	2135	2097.22	2.38	0	-4753	2188	2161	2118	2091	2048	2175	2105	6	640	100	1530	5	1	6176000	129	173.75	1.06	12	1.83	12.00	1970.00	2825	20231207	-26.19	2000	20221222	4.25	2825	-26.19	20231207	2015	3.47	20230118	2825	-26.19	20231207	2010	3.73	20221227	0.19	N	412930	100	6 억	147151	N	N	N	00	N
23	20231227	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-35	5	-1.64	149840680	71288	54.58	2105	2115	2090	2775	1495	2135	2101.91	2.38	0	-4821	2188	2161	2118	2091	2048	2175	2105	6	640	100	1530	5	1	6176000	130	175.00	1.07	12	1.15	12.00	1970.00	2825	20231207	-25.66	2000	20221222	5.00	2825	-25.66	20231207	2015	4.22	20230118	2825	-25.66	20231207	2010	4.48	20221227	0.19	N	412930	100	6 억	147151	N	N	N	00	N
24	20231227	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-35	5	-1.64	118748105	56499	43.26	2105	2115	2090	2775	1495	2135	2101.77	2.38	0	-4817	2188	2161	2118	2091	2048	2175	2105	6	640	100	1530	5	1	6176000	130	175.00	1.07	12	0.91	12.00	1970.00	2825	20231207	-25.66	2000	20221222	5.00	2825	-25.66	20231207	2015	4.22	20230118	2825	-25.66	20231207	2010	4.48	20221227	0.19	N	412930	100	6 억	147151	N	N	N	00	N
25	20231227	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-25	5	-1.17	55429570	26330	20.16	2105	2115	2100	2775	1495	2135	2105.19	2.38	0	-4816	2188	2161	2118	2091	2048	2175	2105	6	640	100	1530	5	1	6176000	130	175.83	1.07	12	0.43	12.00	1970.00	2825	20231207	-25.31	2000	20221222	5.50	2825	-25.31	20231207	2015	4.71	20230118	2825	-25.31	20231207	2010	4.98	20221227	0.19	N	412930	100	6 억	147151	N	N	N	00	N
26	20231226	161246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	248601365	117537	151.42	2130	2145	2075	2775	1495	2135	2115.07	2.30	0	5734	2185	2160	2130	2105	2075	2172	2117	6	640	100	1530	5	1	6176000	132	177.92	1.08	12	1.90	12.00	1970.00	2825	20231207	-24.42	2000	20221222	6.75	2825	-24.42	20231207	2015	5.96	20230118	2825	-24.42	20231207	2005	6.48	20221226	0.20	N	412930	100	6 억	141904	N	N	N	00	N
27	20231226	151245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-5	5	-0.23	243507010	115148	148.34	2130	2145	2075	2775	1495	2135	2114.73	2.30	0	5756	2185	2160	2130	2105	2075	2172	2117	6	640	100	1530	5	1	6176000	132	177.50	1.08	12	1.86	12.00	1970.00	2825	20231207	-24.60	2000	20221222	6.50	2825	-24.60	20231207	2015	5.71	20230118	2825	-24.60	20231207	2005	6.23	20221226	0.20	N	412930	100	6 억	141904	N	N	N	00	N
28	20231226	141249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-25	5	-1.17	240545450	113750	146.54	2130	2145	2075	2775	1495	2135	2114.69	2.30	0	5745	2185	2160	2130	2105	2075	2172	2117	6	640	100	1530	5	1	6176000	130	175.83	1.07	12	1.84	12.00	1970.00	2825	20231207	-25.31	2000	20221222	5.50	2825	-25.31	20231207	2015	4.71	20230118	2825	-25.31	20231207	2005	5.24	20221226	0.20	N	412930	100	6 억	141904	N	N	N	00	N
29	20231226	131247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-5	5	-0.23	233285000	110327	142.13	2130	2145	2075	2775	1495	2135	2114.49	2.30	0	5963	2185	2160	2130	2105	2075	2172	2117	6	640	100	1530	5	1	6176000	132	177.50	1.08	12	1.79	12.00	1970.00	2825	20231207	-24.60	2000	20221222	6.50	2825	-24.60	20231207	2015	5.71	20230118	2825	-24.60	20231207	2005	6.23	20221226	0.20	N	412930	100	6 억	141904	N	N	N	00	N
30	20231226	121246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	116070375	55463	71.45	2130	2130	2075	2775	1495	2135	2092.75	2.30	0	7418	2185	2160	2130	2105	2075	2172	2117	6	640	100	1530	5	1	6176000	130	175.42	1.07	12	0.90	12.00	1970.00	2825	20231207	-25.49	2000	20221222	5.25	2825	-25.49	20231207	2015	4.47	20230118	2825	-25.49	20231207	2005	4.99	20221226	0.20	N	412930	100	6 억	141904	N	N	N	00	N
31	20231226	111252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-40	5	-1.87	108622350	51923	66.89	2130	2130	2075	2775	1495	2135	2091.99	2.30	0	7419	2185	2160	2130	2105	2075	2172	2117	6	640	100	1530	5	1	6176000	129	174.58	1.06	12	0.84	12.00	1970.00	2825	20231207	-25.84	2000	20221222	4.75	2825	-25.84	20231207	2015	3.97	20230118	2825	-25.84	20231207	2005	4.49	20221226	0.20	N	412930	100	6 억	141904	N	N	N	00	N
32	20231226	101244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-40	5	-1.87	97896485	46806	60.30	2130	2130	2075	2775	1495	2135	2091.54	2.30	0	7419	2185	2160	2130	2105	2075	2172	2117	6	640	100	1530	5	1	6176000	129	174.58	1.06	12	0.76	12.00	1970.00	2825	20231207	-25.84	2000	20221222	4.75	2825	-25.84	20231207	2015	3.97	20230118	2825	-25.84	20231207	2005	4.49	20221226	0.20	N	412930	100	6 억	141904	N	N	N	00	N
33	20231226	091246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-35	5	-1.64	68070450	32583	41.98	2130	2130	2075	2775	1495	2135	2089.14	2.30	0	6250	2185	2160	2130	2105	2075	2172	2117	6	640	100	1530	5	1	6176000	130	175.00	1.07	12	0.53	12.00	1970.00	2825	20231207	-25.66	2000	20221222	5.00	2825	-25.66	20231207	2015	4.22	20230118	2825	-25.66	20231207	2005	4.74	20221226	0.20	N	412930	100	6 억	141904	N	N	N	00	N
34	20231222	161226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	30	2	1.43	164927645	77622	60.73	2110	2155	2100	2735	1475	2105	2124.75	2.32	0	-1534	2175	2140	2115	2080	2055	2127	2067	6	630	100	1510	5	1	6176000	132	177.92	1.08	12	1.26	12.00	1970.00	2825	20231207	-24.42	2000	20221222	6.75	2825	-24.42	20231207	2015	5.96	20230118	2825	-24.42	20231207	2000	6.75	20221222	0.20	N	412930	100	6 억	143438	N	N	N	00	N
35	20231222	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	157926000	74332	58.16	2110	2155	2100	2735	1475	2105	2124.60	2.32	0	-1534	2175	2140	2115	2080	2055	2127	2067	6	630	100	1510	5	1	6176000	131	176.67	1.08	12	1.20	12.00	1970.00	2825	20231207	-24.96	2000	20221222	6.00	2825	-24.96	20231207	2015	5.21	20230118	2825	-24.96	20231207	2000	6.00	20221222	0.20	N	412930	100	6 억	143438	N	N	N	00	N
36	20231222	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	136878800	64359	50.35	2110	2155	2100	2735	1475	2105	2126.80	2.32	0	-1452	2175	2140	2115	2080	2055	2127	2067	6	630	100	1510	5	1	6176000	130	175.83	1.07	12	1.04	12.00	1970.00	2825	20231207	-25.31	2000	20221222	5.50	2825	-25.31	20231207	2015	4.71	20230118	2825	-25.31	20231207	2000	5.50	20221222	0.20	N	412930	100	6 억	143438	N	N	N	00	N
37	20231222	131221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	134173650	63076	49.35	2110	2155	2100	2735	1475	2105	2127.17	2.32	0	-1452	2175	2140	2115	2080	2055	2127	2067	6	630	100	1510	5	1	6176000	130	175.83	1.07	12	1.02	12.00	1970.00	2825	20231207	-25.31	2000	20221222	5.50	2825	-25.31	20231207	2015	4.71	20230118	2825	-25.31	20231207	2000	5.50	20221222	0.20	N	412930	100	6 억	143438	N	N	N	00	N
38	20231222	121222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	121375495	57019	44.61	2110	2155	2100	2735	1475	2105	2128.69	2.32	0	-1452	2175	2140	2115	2080	2055	2127	2067	6	630	100	1510	5	1	6176000	131	176.67	1.08	12	0.92	12.00	1970.00	2825	20231207	-24.96	2000	20221222	6.00	2825	-24.96	20231207	2015	5.21	20230118	2825	-24.96	20231207	2000	6.00	20221222	0.20	N	412930	100	6 억	143438	N	N	N	00	N
39	20231222	111220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	20	2	0.95	106549485	50037	39.15	2110	2155	2100	2735	1475	2105	2129.41	2.32	0	-619	2175	2140	2115	2080	2055	2127	2067	6	630	100	1510	5	1	6176000	131	177.08	1.08	12	0.81	12.00	1970.00	2825	20231207	-24.78	2000	20221222	6.25	2825	-24.78	20231207	2015	5.46	20230118	2825	-24.78	20231207	2000	6.25	20221222	0.20	N	412930	100	6 억	143438	N	N	N	00	N
40	20231222	101216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	30	2	1.43	76301080	35898	28.09	2110	2155	2100	2735	1475	2105	2125.50	2.32	0	-1294	2175	2140	2115	2080	2055	2127	2067	6	630	100	1510	5	1	6176000	132	177.92	1.08	12	0.58	12.00	1970.00	2825	20231207	-24.42	2000	20221222	6.75	2825	-24.42	20231207	2015	5.96	20230118	2825	-24.42	20231207	2000	6.75	20221222	0.20	N	412930	100	6 억	143438	N	N	N	00	N
41	20231222	091222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	17627785	8369	6.55	2110	2130	2100	2735	1475	2105	2106.32	2.32	0	-2587	2175	2140	2115	2080	2055	2127	2067	6	630	100	1510	5	1	6176000	130	175.00	1.07	12	0.14	12.00	1970.00	2825	20231207	-25.66	2000	20221222	5.00	2825	-25.66	20231207	2015	4.22	20230118	2825	-25.66	20231207	2000	5.00	20221222	0.20	N	412930	100	6 억	143438	N	N	N	00	N
42	20231221	161211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	269834225	127816	108.00	2145	2150	2090	2775	1495	2135	2111.02	2.33	0	544	2175	2155	2135	2115	2095	2145	2105	6	640	100	1530	5	1	6176000	130	175.42	1.07	12	2.07	12.00	1970.00	2825	20231207	-25.49	2000	20221222	5.25	2825	-25.49	20231207	2015	4.47	20230118	2825	-25.49	20231207	2000	5.25	20221222	0.19	N	412930	100	6 억	144103	N	Y	N	00	N
43	20231221	151217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	269178195	127504	107.73	2145	2150	2090	2775	1495	2135	2111.04	2.33	0	511	2175	2155	2135	2115	2095	2145	2105	6	640	100	1530	5	1	6176000	130	175.42	1.07	12	2.06	12.00	1970.00	2825	20231207	-25.49	2000	20221222	5.25	2825	-25.49	20231207	2015	4.47	20230118	2825	-25.49	20231207	2000	5.25	20221222	0.19	N	412930	100	6 억	144103	N	N	N	00	N
44	20231221	141213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-40	5	-1.87	255397060	120952	102.20	2145	2150	2090	2775	1495	2135	2111.46	2.33	0	506	2175	2155	2135	2115	2095	2145	2105	6	640	100	1530	5	1	6176000	129	174.58	1.06	12	1.96	12.00	1970.00	2825	20231207	-25.84	2000	20221222	4.75	2825	-25.84	20231207	2015	3.97	20230118	2825	-25.84	20231207	2000	4.75	20221222	0.19	N	412930	100	6 억	144103	N	N	N	00	N
45	20231221	131210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	211441765	100006	84.50	2145	2150	2100	2775	1495	2135	2114.19	2.33	0	-1499	2175	2155	2135	2115	2095	2145	2105	6	640	100	1530	5	1	6176000	130	175.42	1.07	12	1.62	12.00	1970.00	2825	20231207	-25.49	2000	20221222	5.25	2825	-25.49	20231207	2015	4.47	20230118	2825	-25.49	20231207	2000	5.25	20221222	0.19	N	412930	100	6 억	144103	N	N	N	00	N
46	20231221	121218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-15	5	-0.70	166238480	78567	66.39	2145	2150	2100	2775	1495	2135	2115.76	2.33	0	-1805	2175	2155	2135	2115	2095	2145	2105	6	640	100	1530	5	1	6176000	131	176.67	1.08	12	1.27	12.00	1970.00	2825	20231207	-24.96	2000	20221222	6.00	2825	-24.96	20231207	2015	5.21	20230118	2825	-24.96	20231207	2000	6.00	20221222	0.19	N	412930	100	6 억	144103	N	N	N	00	N
47	20231221	111219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-15	5	-0.70	147040080	69544	58.76	2145	2150	2100	2775	1495	2135	2114.20	2.33	0	-1768	2175	2155	2135	2115	2095	2145	2105	6	640	100	1530	5	1	6176000	131	176.67	1.08	12	1.13	12.00	1970.00	2825	20231207	-24.96	2000	20221222	6.00	2825	-24.96	20231207	2015	5.21	20230118	2825	-24.96	20231207	2000	6.00	20221222	0.19	N	412930	100	6 억	144103	N	N	N	00	N
48	20231221	101213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-20	5	-0.94	69065605	32547	27.50	2145	2150	2110	2775	1495	2135	2121.82	2.33	0	-119	2175	2155	2135	2115	2095	2145	2105	6	640	100	1530	5	1	6176000	131	176.25	1.07	12	0.53	12.00	1970.00	2825	20231207	-25.13	2000	20221222	5.75	2825	-25.13	20231207	2015	4.96	20230118	2825	-25.13	20231207	2000	5.75	20221222	0.19	N	412930	100	6 억	144103	N	N	N	00	N
49	20231221	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	8596145	4012	3.39	2145	2150	2135	2775	1495	2135	2143.69	2.33	0	-119	2175	2155	2135	2115	2095	2145	2105	6	640	100	1530	5	1	6176000	132	177.92	1.08	12	0.06	12.00	1970.00	2825	20231207	-24.42	2000	20221222	6.75	2825	-24.42	20231207	2015	5.96	20230118	2825	-24.42	20231207	2000	6.75	20221222	0.19	N	412930	100	6 억	144103	N	N	N	00	N
50	20231220	161219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-20	5	-0.93	251751030	118348	126.61	2155	2155	2115	2800	1510	2155	2127.21	2.35	0	-1306	2191	2172	2146	2127	2101	2160	2115	6	645	100	1550	5	1	6176000	132	177.92	1.08	12	1.92	12.00	1970.00	2825	20231207	-24.42	2000	20221222	6.75	2825	-24.42	20231207	2015	5.96	20230118	2825	-24.42	20231207	2000	6.75	20221222	0.00	N	412930	100	6 억	145375	N	N	N	00	N
51	20231220	151315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-25	5	-1.16	240606645	113123	121.02	2155	2155	2115	2800	1510	2155	2126.95	2.35	0	-388	2191	2172	2146	2127	2101	2160	2115	6	645	100	1550	5	1	6176000	132	177.50	1.08	12	1.83	12.00	1970.00	2825	20231207	-24.60	2000	20221222	6.50	2825	-24.60	20231207	2015	5.71	20230118	2825	-24.60	20231207	2000	6.50	20221222	0.00	N	412930	100	6 억	145375	N	N	N	00	N
52	20231220	141341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-35	5	-1.62	207093360	97354	104.15	2155	2155	2115	2800	1510	2155	2127.22	2.35	0	462	2191	2172	2146	2127	2101	2160	2115	6	645	100	1550	5	1	6176000	131	176.67	1.08	12	1.58	12.00	1970.00	2825	20231207	-24.96	2000	20221222	6.00	2825	-24.96	20231207	2015	5.21	20230118	2825	-24.96	20231207	2000	6.00	20221222	0.00	N	412930	100	6 억	145375	N	N	N	00	N
53	20231220	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-35	5	-1.62	185501955	87151	93.24	2155	2155	2115	2800	1510	2155	2128.51	2.35	0	472	2191	2172	2146	2127	2101	2160	2115	6	645	100	1550	5	1	6176000	131	176.67	1.08	12	1.41	12.00	1970.00	2825	20231207	-24.96	2000	20221222	6.00	2825	-24.96	20231207	2015	5.21	20230118	2825	-24.96	20231207	2000	6.00	20221222	0.00	N	412930	100	6 억	145375	N	N	N	00	N
54	20231220	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-35	5	-1.62	149835810	70321	75.23	2155	2155	2120	2800	1510	2155	2130.74	2.35	0	480	2191	2172	2146	2127	2101	2160	2115	6	645	100	1550	5	1	6176000	131	176.67	1.08	12	1.14	12.00	1970.00	2825	20231207	-24.96	2000	20221222	6.00	2825	-24.96	20231207	2015	5.21	20230118	2825	-24.96	20231207	2000	6.00	20221222	0.00	N	412930	100	6 억	145375	N	N	N	00	N
55	20231220	111215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-30	5	-1.39	120256580	56377	60.31	2155	2155	2120	2800	1510	2155	2133.08	2.35	0	480	2191	2172	2146	2127	2101	2160	2115	6	645	100	1550	5	1	6176000	131	177.08	1.08	12	0.91	12.00	1970.00	2825	20231207	-24.78	2000	20221222	6.25	2825	-24.78	20231207	2015	5.46	20230118	2825	-24.78	20231207	2000	6.25	20221222	0.00	N	412930	100	6 억	145375	N	N	N	00	N
56	20231220	101216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-25	5	-1.16	38292850	17888	19.14	2155	2155	2130	2800	1510	2155	2140.70	2.35	0	0	2191	2172	2146	2127	2101	2160	2115	6	645	100	1550	5	1	6176000	132	177.50	1.08	12	0.29	12.00	1970.00	2825	20231207	-24.60	2000	20221222	6.50	2825	-24.60	20231207	2015	5.71	20230118	2825	-24.60	20231207	2000	6.50	20221222	0.00	N	412930	100	6 억	145375	N	N	N	00	N
57	20231220	091213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	6421135	3012	3.22	2155	2155	2130	2800	1510	2155	2131.84	2.35	0	0	2191	2172	2146	2127	2101	2160	2115	6	645	100	1550	5	1	6176000	133	179.17	1.09	12	0.05	12.00	1970.00	2825	20231207	-23.89	2000	20221222	7.50	2825	-23.89	20231207	2015	6.70	20230118	2825	-23.89	20231207	2000	7.50	20221222	0.00	N	412930	100	6 억	145375	N	N	N	00	N
58	20231219	161211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	199313210	93427	88.66	2165	2165	2120	2805	1515	2160	2133.33	2.43	0	-4806	2253	2206	2168	2121	2083	2230	2145	6	645	100	1550	5	1	6176000	133	179.58	1.09	12	1.51	12.00	1970.00	2825	20231207	-23.72	2000	20221222	7.75	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2000	7.75	20221222	0.00	N	412930	100	6 억	150178	N	N	N	00	N
59	20231219	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-30	5	-1.39	194704240	91273	86.61	2165	2165	2120	2805	1515	2160	2133.21	2.43	0	-4897	2253	2206	2168	2121	2083	2230	2145	6	645	100	1550	5	1	6176000	132	177.50	1.08	12	1.48	12.00	1970.00	2825	20231207	-24.60	2000	20221222	6.50	2825	-24.60	20231207	2015	5.71	20230118	2825	-24.60	20231207	2000	6.50	20221222	0.00	N	412930	100	6 억	150178	N	N	N	00	N
60	20231219	141210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-25	5	-1.16	179706765	84250	79.95	2165	2165	2120	2805	1515	2160	2133.02	2.43	0	-4897	2253	2206	2168	2121	2083	2230	2145	6	645	100	1550	5	1	6176000	132	177.92	1.08	12	1.36	12.00	1970.00	2825	20231207	-24.42	2000	20221222	6.75	2825	-24.42	20231207	2015	5.96	20230118	2825	-24.42	20231207	2000	6.75	20221222	0.00	N	412930	100	6 억	150178	N	N	N	00	N
61	20231219	131218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-10	5	-0.46	173100885	81163	77.02	2165	2165	2120	2805	1515	2160	2132.76	2.43	0	-4897	2253	2206	2168	2121	2083	2230	2145	6	645	100	1550	5	1	6176000	133	179.17	1.09	12	1.31	12.00	1970.00	2825	20231207	-23.89	2000	20221222	7.50	2825	-23.89	20231207	2015	6.70	20230118	2825	-23.89	20231207	2000	7.50	20221222	0.00	N	412930	100	6 억	150178	N	N	N	00	N
62	20231219	121219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-35	5	-1.62	163504650	76677	72.76	2165	2165	2120	2805	1515	2160	2132.38	2.43	0	-2167	2253	2206	2168	2121	2083	2230	2145	6	645	100	1550	5	1	6176000	131	177.08	1.08	12	1.24	12.00	1970.00	2825	20231207	-24.78	2000	20221222	6.25	2825	-24.78	20231207	2015	5.46	20230118	2825	-24.78	20231207	2000	6.25	20221222	0.00	N	412930	100	6 억	150178	N	N	N	00	N
63	20231219	111214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-35	5	-1.62	146780365	68807	65.29	2165	2165	2120	2805	1515	2160	2133.22	2.43	0	-2162	2253	2206	2168	2121	2083	2230	2145	6	645	100	1550	5	1	6176000	131	177.08	1.08	12	1.11	12.00	1970.00	2825	20231207	-24.78	2000	20221222	6.25	2825	-24.78	20231207	2015	5.46	20230118	2825	-24.78	20231207	2000	6.25	20221222	0.00	N	412930	100	6 억	150178	N	N	N	00	N
64	20231219	101210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-35	5	-1.62	114737120	53748	51.00	2165	2165	2120	2805	1515	2160	2134.72	2.43	0	-1721	2253	2206	2168	2121	2083	2230	2145	6	645	100	1550	5	1	6176000	131	177.08	1.08	12	0.87	12.00	1970.00	2825	20231207	-24.78	2000	20221222	6.25	2825	-24.78	20231207	2015	5.46	20230118	2825	-24.78	20231207	2000	6.25	20221222	0.00	N	412930	100	6 억	150178	N	N	N	00	N
65	20231219	091209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-10	5	-0.46	6078070	2817	2.67	2165	2165	2150	2805	1515	2160	2157.64	2.43	0	3	2253	2206	2168	2121	2083	2230	2145	6	645	100	1550	5	1	6176000	133	179.17	1.09	12	0.05	12.00	1970.00	2825	20231207	-23.89	2000	20221222	7.50	2825	-23.89	20231207	2015	6.70	20230118	2825	-23.89	20231207	2000	7.50	20221222	0.00	N	412930	100	6 억	150178	N	N	N	00	N
66	20231218	161207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	25	2	1.17	227400565	105161	77.36	2135	2215	2130	2775	1495	2135	2162.42	2.41	0	3475	2191	2162	2141	2112	2091	2152	2102	6	640	100	1530	5	1	6176000	133	180.00	1.10	12	1.70	12.00	1970.00	2825	20231207	-23.54	1995	20221214	8.27	2825	-23.54	20231207	2015	7.20	20230118	2825	-23.54	20231207	2000	8.00	20221222	0.05	N	412930	100	6 억	148760	N	Y	N	00	N
67	20231218	151210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	221230085	102300	75.26	2135	2215	2130	2775	1495	2135	2162.57	2.41	0	3249	2191	2162	2141	2112	2091	2152	2102	6	640	100	1530	5	1	6176000	133	179.17	1.09	12	1.66	12.00	1970.00	2825	20231207	-23.89	1995	20221214	7.77	2825	-23.89	20231207	2015	6.70	20230118	2825	-23.89	20231207	2000	7.50	20221222	0.05	N	412930	100	6 억	148760	N	N	N	00	N
68	20231218	141213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	10	2	0.47	204801530	94700	69.67	2135	2215	2130	2775	1495	2135	2162.65	2.41	0	2387	2191	2162	2141	2112	2091	2152	2102	6	640	100	1530	5	1	6176000	132	178.75	1.09	12	1.53	12.00	1970.00	2825	20231207	-24.07	1995	20221214	7.52	2825	-24.07	20231207	2015	6.45	20230118	2825	-24.07	20231207	2000	7.25	20221222	0.05	N	412930	100	6 억	148760	N	N	N	00	N
69	20231218	131203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	20	2	0.94	185638225	85788	63.11	2135	2215	2130	2775	1495	2135	2163.93	2.41	0	-53	2191	2162	2141	2112	2091	2152	2102	6	640	100	1530	5	1	6176000	133	179.58	1.09	12	1.39	12.00	1970.00	2825	20231207	-23.72	1995	20221214	8.02	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	2000	7.75	20221222	0.05	N	412930	100	6 억	148760	N	N	N	00	N
70	20231218	121201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	151825755	70221	51.66	2135	2215	2130	2775	1495	2135	2162.13	2.41	0	2465	2191	2162	2141	2112	2091	2152	2102	6	640	100	1530	5	1	6176000	133	179.17	1.09	12	1.14	12.00	1970.00	2825	20231207	-23.89	1995	20221214	7.77	2825	-23.89	20231207	2015	6.70	20230118	2825	-23.89	20231207	2000	7.50	20221222	0.05	N	412930	100	6 억	148760	N	N	N	00	N
71	20231218	111202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	134486945	62166	45.73	2135	2215	2130	2775	1495	2135	2163.37	2.41	0	2263	2191	2162	2141	2112	2091	2152	2102	6	640	100	1530	5	1	6176000	133	179.17	1.09	12	1.01	12.00	1970.00	2825	20231207	-23.89	1995	20221214	7.77	2825	-23.89	20231207	2015	6.70	20230118	2825	-23.89	20231207	2000	7.50	20221222	0.05	N	412930	100	6 억	148760	N	N	N	00	N
72	20231218	101200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	107587380	49655	36.53	2135	2215	2130	2775	1495	2135	2166.72	2.41	0	1314	2191	2162	2141	2112	2091	2152	2102	6	640	100	1530	5	1	6176000	132	178.33	1.09	12	0.80	12.00	1970.00	2825	20231207	-24.25	1995	20221214	7.27	2825	-24.25	20231207	2015	6.20	20230118	2825	-24.25	20231207	2000	7.00	20221222	0.05	N	412930	100	6 억	148760	N	N	N	00	N
73	20231218	091158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	40	2	1.87	49948420	22863	16.82	2135	2215	2135	2775	1495	2135	2184.76	2.41	0	920	2191	2162	2141	2112	2091	2152	2102	6	640	100	1530	5	1	6176000	134	181.25	1.10	12	0.37	12.00	1970.00	2825	20231207	-23.01	1995	20221214	9.02	2825	-23.01	20231207	2015	7.94	20230118	2825	-23.01	20231207	2000	8.75	20221222	0.05	N	412930	100	6 억	148760	N	N	N	00	N
74	20231215	161202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	290171775	135932	39.82	2145	2170	2120	2785	1505	2145	2134.68	2.37	0	2656	2225	2185	2160	2120	2095	2172	2107	6	640	100	1540	5	1	6176000	132	177.92	1.08	12	2.20	12.00	1970.00	2825	20231207	-24.42	1985	20221213	7.56	2825	-24.42	20231207	2015	5.96	20230118	2825	-24.42	20231207	2000	6.75	20221222	0.07	N	412930	100	6 억	146104	N	N	N	00	N
75	20231215	151206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	270267630	126620	37.09	2145	2170	2120	2785	1505	2145	2134.48	2.37	0	6380	2225	2185	2160	2120	2095	2172	2107	6	640	100	1540	5	1	6176000	132	178.75	1.09	12	2.05	12.00	1970.00	2825	20231207	-24.07	1985	20221213	8.06	2825	-24.07	20231207	2015	6.45	20230118	2825	-24.07	20231207	2000	7.25	20221222	0.07	N	412930	100	6 억	146104	N	N	N	00	N
76	20231215	141204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-15	5	-0.70	179414270	83955	24.59	2145	2170	2120	2785	1505	2145	2137.03	2.37	0	3746	2225	2185	2160	2120	2095	2172	2107	6	640	100	1540	5	1	6176000	132	177.50	1.08	12	1.36	12.00	1970.00	2825	20231207	-24.60	1985	20221213	7.30	2825	-24.60	20231207	2015	5.71	20230118	2825	-24.60	20231207	2000	6.50	20221222	0.07	N	412930	100	6 억	146104	N	N	N	00	N
77	20231215	131158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	147089270	68800	20.16	2145	2170	2120	2785	1505	2145	2137.93	2.37	0	3676	2225	2185	2160	2120	2095	2172	2107	6	640	100	1540	5	1	6176000	132	178.75	1.09	12	1.11	12.00	1970.00	2825	20231207	-24.07	1985	20221213	8.06	2825	-24.07	20231207	2015	6.45	20230118	2825	-24.07	20231207	2000	7.25	20221222	0.07	N	412930	100	6 억	146104	N	N	N	00	N
78	20231215	121159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-5	5	-0.23	119676820	55963	16.39	2145	2170	2120	2785	1505	2145	2138.50	2.37	0	3678	2225	2185	2160	2120	2095	2172	2107	6	640	100	1540	5	1	6176000	132	178.33	1.09	12	0.91	12.00	1970.00	2825	20231207	-24.25	1985	20221213	7.81	2825	-24.25	20231207	2015	6.20	20230118	2825	-24.25	20231207	2000	7.00	20221222	0.07	N	412930	100	6 억	146104	N	N	N	00	N
79	20231215	111152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	101056000	47275	13.85	2145	2170	2120	2785	1505	2145	2137.62	2.37	0	3684	2225	2185	2160	2120	2095	2172	2107	6	640	100	1540	5	1	6176000	133	179.17	1.09	12	0.77	12.00	1970.00	2825	20231207	-23.89	1985	20221213	8.31	2825	-23.89	20231207	2015	6.70	20230118	2825	-23.89	20231207	2000	7.50	20221222	0.07	N	412930	100	6 억	146104	N	N	N	00	N
80	20231215	101159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	69860375	32695	9.58	2145	2170	2120	2785	1505	2145	2136.73	2.37	0	4216	2225	2185	2160	2120	2095	2172	2107	6	640	100	1540	5	1	6176000	132	178.75	1.09	12	0.53	12.00	1970.00	2825	20231207	-24.07	1985	20221213	8.06	2825	-24.07	20231207	2015	6.45	20230118	2825	-24.07	20231207	2000	7.25	20221222	0.07	N	412930	100	6 억	146104	N	N	N	00	N
81	20231215	091203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-20	5	-0.93	36678640	17221	5.04	2145	2150	2120	2785	1505	2145	2129.88	2.37	0	2067	2225	2185	2160	2120	2095	2172	2107	6	640	100	1540	5	1	6176000	131	177.08	1.08	12	0.28	12.00	1970.00	2825	20231207	-24.78	1985	20221213	7.05	2825	-24.78	20231207	2015	5.46	20230118	2825	-24.78	20231207	2000	6.25	20221222	0.07	N	412930	100	6 억	146104	N	N	N	00	N
82	20231214	161154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-90	5	-4.03	734712790	339643	109.59	2185	2200	2135	2905	1565	2235	2163.25	2.30	0	2813	2335	2285	2230	2180	2125	2257	2152	6	670	100	1600	5	1	6176000	132	178.75	1.09	12	5.50	12.00	1970.00	2825	20231207	-24.07	1985	20221213	8.06	2825	-24.07	20231207	2015	6.45	20230118	2825	-24.07	20231207	1995	7.52	20221214	0.07	N	412930	100	6 억	142046	N	N	N	00	N
83	20231214	151234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-80	5	-3.58	716398870	331100	106.84	2185	2200	2135	2905	1565	2235	2163.69	2.30	0	3137	2335	2285	2230	2180	2125	2257	2152	6	670	100	1600	5	1	6176000	133	179.58	1.09	12	5.36	12.00	1970.00	2825	20231207	-23.72	1985	20221213	8.56	2825	-23.72	20231207	2015	6.95	20230118	2825	-23.72	20231207	1995	8.02	20221214	0.07	N	412930	100	6 억	142046	N	N	N	00	N
84	20231214	141201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-60	5	-2.68	649094900	299717	96.71	2185	2200	2135	2905	1565	2235	2165.69	2.30	0	3054	2335	2285	2230	2180	2125	2257	2152	6	670	100	1600	5	1	6176000	134	181.25	1.10	12	4.85	12.00	1970.00	2825	20231207	-23.01	1985	20221213	9.57	2825	-23.01	20231207	2015	7.94	20230118	2825	-23.01	20231207	1995	9.02	20221214	0.07	N	412930	100	6 억	142046	N	N	N	00	N
85	20231214	131231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-75	5	-3.36	619813730	286119	92.32	2185	2200	2135	2905	1565	2235	2166.28	2.30	0	4022	2335	2285	2230	2180	2125	2257	2152	6	670	100	1600	5	1	6176000	133	180.00	1.10	12	4.63	12.00	1970.00	2825	20231207	-23.54	1985	20221213	8.82	2825	-23.54	20231207	2015	7.20	20230118	2825	-23.54	20231207	1995	8.27	20221214	0.07	N	412930	100	6 억	142046	N	N	N	00	N
86	20231214	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-75	5	-3.36	465338210	214252	69.13	2185	2200	2155	2905	1565	2235	2171.92	2.30	0	4437	2335	2285	2230	2180	2125	2257	2152	6	670	100	1600	5	1	6176000	133	180.00	1.10	12	3.47	12.00	1970.00	2825	20231207	-23.54	1985	20221213	8.82	2825	-23.54	20231207	2015	7.20	20230118	2825	-23.54	20231207	1995	8.27	20221214	0.07	N	412930	100	6 억	142046	N	N	N	00	N
87	20231214	111229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-65	5	-2.91	436898260	201145	64.90	2185	2200	2155	2905	1565	2235	2172.06	2.30	0	5664	2335	2285	2230	2180	2125	2257	2152	6	670	100	1600	5	1	6176000	134	180.83	1.10	12	3.26	12.00	1970.00	2825	20231207	-23.19	1985	20221213	9.32	2825	-23.19	20231207	2015	7.69	20230118	2825	-23.19	20231207	1995	8.77	20221214	0.07	N	412930	100	6 억	142046	N	N	N	00	N
88	20231214	101143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-55	5	-2.46	302097440	138747	44.77	2185	2200	2160	2905	1565	2235	2177.33	2.30	0	6608	2335	2285	2230	2180	2125	2257	2152	6	670	100	1600	5	1	6176000	135	181.67	1.11	12	2.25	12.00	1970.00	2825	20231207	-22.83	1985	20221213	9.82	2825	-22.83	20231207	2015	8.19	20230118	2825	-22.83	20231207	1995	9.27	20221214	0.07	N	412930	100	6 억	142046	N	N	N	00	N
89	20231214	091123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-35	5	-1.57	65848500	30157	9.73	2185	2200	2175	2905	1565	2235	2183.52	2.30	0	5475	2335	2285	2230	2180	2125	2257	2152	6	670	100	1600	5	1	6176000	136	183.33	1.12	12	0.49	12.00	1970.00	2825	20231207	-22.12	1985	20221213	10.83	2825	-22.12	20231207	2015	9.18	20230118	2825	-22.12	20231207	1995	10.28	20221214	0.07	N	412930	100	6 억	142046	N	N	N	00	N
90	20231213	161149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-65	5	-2.83	674716565	306020	34.56	2260	2280	2175	2990	1610	2300	2204.81	2.12	0	12029	2493	2396	2278	2181	2063	2445	2230	6	690	100	1650	5	1	6176000	138	186.25	1.13	12	4.95	12.00	1970.00	2825	20231207	-20.88	1985	20221213	12.59	2825	-20.88	20231207	2015	10.92	20230118	2825	-20.88	20231207	1985	12.59	20221213	0.15	N	412930	100	6 억	131136	N	N	N	00	N
91	20231213	151215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-90	5	-3.91	663560900	300993	33.99	2260	2280	2175	2990	1610	2300	2204.57	2.12	0	12583	2493	2396	2278	2181	2063	2445	2230	6	690	100	1650	5	1	6176000	136	184.17	1.12	12	4.87	12.00	1970.00	2825	20231207	-21.77	1985	20221213	11.34	2825	-21.77	20231207	2015	9.68	20230118	2825	-21.77	20231207	1985	11.34	20221213	0.15	N	412930	100	6 억	131136	N	N	N	00	N
92	20231213	141213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-90	5	-3.91	591117680	268349	30.31	2260	2280	2175	2990	1610	2300	2202.79	2.12	0	12369	2493	2396	2278	2181	2063	2445	2230	6	690	100	1650	5	1	6176000	136	184.17	1.12	12	4.35	12.00	1970.00	2825	20231207	-21.77	1985	20221213	11.34	2825	-21.77	20231207	2015	9.68	20230118	2825	-21.77	20231207	1985	11.34	20221213	0.15	N	412930	100	6 억	131136	N	N	N	00	N
93	20231213	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-115	5	-5.00	508384965	230523	26.03	2260	2280	2185	2990	1610	2300	2205.35	2.12	0	10594	2493	2396	2278	2181	2063	2445	2230	6	690	100	1650	5	1	6176000	135	182.08	1.11	12	3.73	12.00	1970.00	2825	20231207	-22.65	1985	20221213	10.08	2825	-22.65	20231207	2015	8.44	20230118	2825	-22.65	20231207	1985	10.08	20221213	0.15	N	412930	100	6 억	131136	N	N	N	00	N
94	20231213	121213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-105	5	-4.57	464392920	210424	23.76	2260	2280	2185	2990	1610	2300	2206.94	2.12	0	10224	2493	2396	2278	2181	2063	2445	2230	6	690	100	1650	5	1	6176000	136	182.92	1.11	12	3.41	12.00	1970.00	2825	20231207	-22.30	1985	20221213	10.58	2825	-22.30	20231207	2015	8.93	20230118	2825	-22.30	20231207	1985	10.58	20221213	0.15	N	412930	100	6 억	131136	N	N	N	00	N
95	20231213	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-100	5	-4.35	382861975	173225	19.56	2260	2280	2185	2990	1610	2300	2210.20	2.12	0	9903	2493	2396	2278	2181	2063	2445	2230	6	690	100	1650	5	1	6176000	136	183.33	1.12	12	2.80	12.00	1970.00	2825	20231207	-22.12	1985	20221213	10.83	2825	-22.12	20231207	2015	9.18	20230118	2825	-22.12	20231207	1985	10.83	20221213	0.15	N	412930	100	6 억	131136	N	N	N	00	N
96	20231213	101225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-100	5	-4.35	293151295	132414	14.95	2260	2280	2190	2990	1610	2300	2213.90	2.12	0	8592	2493	2396	2278	2181	2063	2445	2230	6	690	100	1650	5	1	6176000	136	183.33	1.12	12	2.14	12.00	1970.00	2825	20231207	-22.12	1985	20221213	10.83	2825	-22.12	20231207	2015	9.18	20230118	2825	-22.12	20231207	1985	10.83	20221213	0.15	N	412930	100	6 억	131136	N	N	N	00	N
97	20231213	091209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	-55	5	-2.39	79511750	35578	4.02	2260	2280	2215	2990	1610	2300	2234.86	2.12	0	7176	2493	2396	2278	2181	2063	2445	2230	6	690	100	1650	5	1	6176000	139	187.08	1.14	12	0.58	12.00	1970.00	2825	20231207	-20.53	1985	20221213	13.10	2825	-20.53	20231207	2015	11.41	20230118	2825	-20.53	20231207	1985	13.10	20221213	0.15	N	412930	100	6 억	131136	N	N	N	00	N
98	20231212	161128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	105	2	4.78	2009530085	879737	88.40	2165	2375	2160	2850	1540	2195	2284.24	1.87	0	21731	2465	2330	2235	2100	2005	2282	2052	6	655	100	1580	5	1	6176000	142	191.67	1.17	12	14.24	12.00	1970.00	2825	20231207	-18.58	1985	20221213	15.87	2825	-18.58	20231207	2015	14.14	20230118	2825	-18.58	20231207	1985	15.87	20221213	0.83	N	412930	100	6 억	115271	N	N	N	00	N
99	20231212	151133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	55	2	2.51	1954088485	855426	85.96	2165	2375	2160	2850	1540	2195	2284.35	1.87	0	26659	2465	2330	2235	2100	2005	2282	2052	6	655	100	1580	5	1	6176000	139	187.50	1.14	12	13.85	12.00	1970.00	2825	20231207	-20.35	1985	20221213	13.35	2825	-20.35	20231207	2015	11.66	20230118	2825	-20.35	20231207	1985	13.35	20221213	0.83	N	412930	100	6 억	115271	N	N	N	00	N
100	20231212	141030	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	85	2	3.87	1673785615	730411	73.40	2165	2375	2160	2850	1540	2195	2291.57	1.87	0	13991	2465	2330	2235	2100	2005	2282	2052	6	655	100	1580	5	1	6176000	141	190.00	1.16	12	11.83	12.00	1970.00	2825	20231207	-19.29	1985	20221213	14.86	2825	-19.29	20231207	2015	13.15	20230118	2825	-19.29	20231207	1985	14.86	20221213	0.83	N	412930	100	6 억	115271	N	N	N	00	N
101	20231212	131036	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	150	2	6.83	1496131865	653033	65.62	2165	2375	2160	2850	1540	2195	2291.05	1.87	0	2361	2465	2330	2235	2100	2005	2282	2052	6	655	100	1580	5	1	6176000	145	195.42	1.19	12	10.57	12.00	1970.00	2825	20231207	-16.99	1985	20221213	18.14	2825	-16.99	20231207	2015	16.38	20230118	2825	-16.99	20231207	1985	18.14	20221213	0.83	N	412930	100	6 억	115271	N	N	N	00	N
102	20231212	121024	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	115	2	5.24	1338881285	585492	58.83	2165	2375	2160	2850	1540	2195	2286.76	1.87	0	-4094	2465	2330	2235	2100	2005	2282	2052	6	655	100	1580	5	1	6176000	143	192.50	1.17	12	9.48	12.00	1970.00	2825	20231207	-18.23	1985	20221213	16.37	2825	-18.23	20231207	2015	14.64	20230118	2825	-18.23	20231207	1985	16.37	20221213	0.83	N	412930	100	6 억	115271	N	N	N	00	N
103	20231212	111041	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	140	2	6.38	1002076700	441367	44.35	2165	2370	2160	2850	1540	2195	2270.39	1.87	0	-11725	2465	2330	2235	2100	2005	2282	2052	6	655	100	1580	5	1	6176000	144	194.58	1.19	12	7.15	12.00	1970.00	2825	20231207	-17.35	1985	20221213	17.63	2825	-17.35	20231207	2015	15.88	20230118	2825	-17.35	20231207	1985	17.63	20221213	0.83	N	412930	100	6 억	115271	N	N	N	00	N
104	20231212	101125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	15	2	0.68	264049980	120005	12.06	2165	2240	2160	2850	1540	2195	2200.32	1.87	0	8929	2465	2330	2235	2100	2005	2282	2052	6	655	100	1580	5	1	6176000	136	184.17	1.12	12	1.94	12.00	1970.00	2825	20231207	-21.77	1985	20221213	11.34	2825	-21.77	20231207	2015	9.68	20230118	2825	-21.77	20231207	1985	11.34	20221213	0.83	N	412930	100	6 억	115271	N	N	N	00	N
105	20231212	091125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	5	2	0.23	79295550	36385	3.66	2165	2210	2160	2850	1540	2195	2179.35	1.87	0	5569	2465	2330	2235	2100	2005	2282	2052	6	655	100	1580	5	1	6176000	136	183.33	1.12	12	0.59	12.00	1970.00	2825	20231207	-22.12	1985	20221213	10.83	2825	-22.12	20231207	2015	9.18	20230118	2825	-22.12	20231207	1985	10.83	20221213	0.83	N	412930	100	6 억	115271	N	N	N	00	N
106	20231211	161128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-140	5	-6.00	2189784035	984236	63.16	2250	2370	2140	3035	1635	2335	2224.94	2.76	77323	28449	2738	2536	2408	2206	2078	2472	2142	6	700	100	1680	5	1	6176000	136	182.92	1.11	12	15.94	12.00	1970.00	2825	20231207	-22.30	1985	20221213	10.58	2825	-22.30	20231207	2015	8.93	20230118	2825	-22.30	20231207	1985	10.58	20221213	1.08	N	412930	100	6 억	170494	N	N	N	00	N
107	20231211	151123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-115	5	-4.93	2127920455	956134	61.35	2250	2370	2140	3035	1635	2335	2225.55	2.76	77323	28197	2738	2536	2408	2206	2078	2472	2142	6	700	100	1680	5	1	6176000	137	185.00	1.13	12	15.48	12.00	1970.00	2825	20231207	-21.42	1985	20221213	11.84	2825	-21.42	20231207	2015	10.17	20230118	2825	-21.42	20231207	1985	11.84	20221213	1.08	N	412930	100	6 억	170494	N	N	N	00	N
108	20231211	141124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-140	5	-6.00	2022000185	907961	58.26	2250	2370	2140	3035	1635	2335	2226.97	2.76	77323	27267	2738	2536	2408	2206	2078	2472	2142	6	700	100	1680	5	1	6176000	136	182.92	1.11	12	14.70	12.00	1970.00	2825	20231207	-22.30	1985	20221213	10.58	2825	-22.30	20231207	2015	8.93	20230118	2825	-22.30	20231207	1985	10.58	20221213	1.08	N	412930	100	6 억	170494	N	N	N	00	N
109	20231211	131120	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	-105	5	-4.50	1906216080	855308	54.88	2250	2370	2140	3035	1635	2335	2228.69	2.76	77323	30047	2738	2536	2408	2206	2078	2472	2142	6	700	100	1680	5	1	6176000	138	185.83	1.13	12	13.85	12.00	1970.00	2825	20231207	-21.06	1985	20221213	12.34	2825	-21.06	20231207	2015	10.67	20230118	2825	-21.06	20231207	1985	12.34	20221213	1.08	N	412930	100	6 억	170494	N	N	N	00	N
110	20231211	121123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-160	5	-6.85	1671055595	749381	48.09	2250	2370	2140	3035	1635	2335	2229.91	2.76	77323	35863	2738	2536	2408	2206	2078	2472	2142	6	700	100	1680	5	1	6176000	134	181.25	1.10	12	12.13	12.00	1970.00	2825	20231207	-23.01	1985	20221213	9.57	2825	-23.01	20231207	2015	7.94	20230118	2825	-23.01	20231207	1985	9.57	20221213	1.08	N	412930	100	6 억	170494	N	N	N	00	N
111	20231211	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-110	5	-4.71	1028450000	453471	29.10	2250	2370	2215	3035	1635	2335	2267.95	2.76	77323	29714	2738	2536	2408	2206	2078	2472	2142	6	700	100	1680	5	1	6176000	137	185.42	1.13	12	7.34	12.00	1970.00	2825	20231207	-21.24	1985	20221213	12.09	2825	-21.24	20231207	2015	10.42	20230118	2825	-21.24	20231207	1985	12.09	20221213	1.08	N	412930	100	6 억	170494	N	N	N	00	N
112	20231211	101117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-60	5	-2.57	692956825	303705	19.49	2250	2370	2230	3035	1635	2335	2281.68	2.76	77323	22401	2738	2536	2408	2206	2078	2472	2142	6	700	100	1680	5	1	6176000	141	189.58	1.15	12	4.92	12.00	1970.00	2825	20231207	-19.47	1985	20221213	14.61	2825	-19.47	20231207	2015	12.90	20230118	2825	-19.47	20231207	1985	14.61	20221213	1.08	N	412930	100	6 억	170494	N	N	N	00	N
113	20231211	091116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-35	5	-1.50	291188120	127316	8.17	2250	2370	2230	3035	1635	2335	2287.13	2.76	77323	4043	2738	2536	2408	2206	2078	2472	2142	6	700	100	1680	5	1	6176000	142	191.67	1.17	12	2.06	12.00	1970.00	2825	20231207	-18.58	1985	20221213	15.87	2825	-18.58	20231207	2015	14.14	20230118	2825	-18.58	20231207	1985	15.87	20221213	1.08	N	412930	100	6 억	170494	N	N	N	00	N
114	20231208	161108	54	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-490	5	-17.35	3673930675	1518270	53.38	2600	2610	2280	3670	1980	2825	2420.09	2.76	0	-206959	3171	2997	2651	2477	2131	3085	2565	6	845	100	2030	5	1	6176000	144	194.58	1.19	12	24.58	12.00	1970.00	2825	20231207	-17.35	1985	20221213	17.63	2825	-17.35	20231207	2015	15.88	20230118	2825	-17.35	20231207	1985	17.63	20221213	0.98	N	412930	100	6 억	170494	N	N	N	01	N
115	20231208	151110	54	100.00	KOSDAQ		금융	N	N	N	N	N	2320	-505	5	-17.88	3607568555	1489789	52.38	2600	2610	2280	3670	1980	2825	2421.53	2.76	0	-205019	3171	2997	2651	2477	2131	3085	2565	6	845	100	2030	5	1	6176000	143	193.33	1.18	12	24.12	12.00	1970.00	2825	20231207	-17.88	1985	20221213	16.88	2825	-17.88	20231207	2015	15.14	20230118	2825	-17.88	20231207	1985	16.88	20221213	0.98	N	412930	100	6 억	170494	N	N	N	01	N
116	20231208	141110	54	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-485	5	-17.17	3411082005	1404962	49.39	2600	2610	2280	3670	1980	2825	2427.88	2.76	0	-208988	3171	2997	2651	2477	2131	3085	2565	6	845	100	2030	5	1	6176000	145	195.00	1.19	12	22.75	12.00	1970.00	2825	20231207	-17.17	1985	20221213	17.88	2825	-17.17	20231207	2015	16.13	20230118	2825	-17.17	20231207	1985	17.88	20221213	0.98	N	412930	100	6 억	170494	N	N	N	01	N
117	20231208	131108	54	100.00	KOSDAQ		금융	N	N	N	N	N	2355	-470	5	-16.64	2820473710	1150618	40.45	2600	2610	2350	3670	1980	2825	2451.27	2.76	0	-203665	3171	2997	2651	2477	2131	3085	2565	6	845	100	2030	5	1	6176000	145	196.25	1.20	12	18.63	12.00	1970.00	2825	20231207	-16.64	1985	20221213	18.64	2825	-16.64	20231207	2015	16.87	20230118	2825	-16.64	20231207	1985	18.64	20221213	0.98	N	412930	100	6 억	170494	N	N	N	01	N
118	20231208	121105	54	100.00	KOSDAQ		금융	N	N	N	N	N	2390	-435	5	-15.40	2607087425	1060477	37.28	2600	2610	2355	3670	1980	2825	2458.41	2.76	0	-203022	3171	2997	2651	2477	2131	3085	2565	6	845	100	2030	5	1	6176000	148	199.17	1.21	12	17.17	12.00	1970.00	2825	20231207	-15.40	1985	20221213	20.40	2825	-15.40	20231207	2015	18.61	20230118	2825	-15.40	20231207	1985	20.40	20221213	0.98	N	412930	100	6 억	170494	N	N	N	01	N
119	20231208	111100	54	100.00	KOSDAQ		금융	N	N	N	N	N	2405	-420	5	-14.87	2200790400	890128	31.29	2600	2610	2375	3670	1980	2825	2472.44	2.76	0	-202689	3171	2997	2651	2477	2131	3085	2565	6	845	100	2030	5	1	6176000	149	200.42	1.22	12	14.41	12.00	1970.00	2825	20231207	-14.87	1985	20221213	21.16	2825	-14.87	20231207	2015	19.35	20230118	2825	-14.87	20231207	1985	21.16	20221213	0.98	N	412930	100	6 억	170494	N	N	N	01	N
120	20231208	101109	54	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-400	5	-14.16	1734828725	697220	24.51	2600	2610	2375	3670	1980	2825	2488.21	2.76	0	-182854	3171	2997	2651	2477	2131	3085	2565	6	845	100	2030	5	1	6176000	150	202.08	1.23	12	11.29	12.00	1970.00	2825	20231207	-14.16	1985	20221213	22.17	2825	-14.16	20231207	2015	20.35	20230118	2825	-14.16	20231207	1985	22.17	20221213	0.98	N	412930	100	6 억	170494	N	N	N	01	N
121	20231208	091058	54	100.00	KOSDAQ		금융	N	N	N	N	N	2540	-285	5	-10.09	625863295	244074	8.58	2600	2610	2510	3670	1980	2825	2564.24	2.76	0	-49558	3171	2997	2651	2477	2131	3085	2565	6	845	100	2030	5	1	6176000	157	211.67	1.29	12	3.95	12.00	1970.00	2825	20231207	-10.09	1985	20221213	27.96	2825	-10.09	20231207	2015	26.05	20230118	2825	-10.09	20231207	1985	27.96	20221213	0.98	N	412930	100	6 억	170494	N	N	N	01	N
122	20231207	161059	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2825	495	2	21.24	6828960235	2710868	861.39	2330	2825	2305	3025	1635	2330	2513.65	1.59	0	109423	2456	2392	2311	2247	2166	2425	2280	6	695	100	1670	5	1	6176000	174	235.42	1.43	12	43.89	12.00	1970.00	2825	20231207	0.00	1985	20221213	42.32	2825	0.00	20231207	2015	40.20	20230118	2825	0.00	20231207	1985	42.32	20221213	0.93	N	412930	100	6 억	98490	N	N	N	00	N
123	20231207	151102	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2495	165	2	7.08	5838773375	2342419	744.31	2330	2700	2305	3025	1635	2330	2492.63	1.59	0	72280	2456	2392	2311	2247	2166	2425	2280	6	695	100	1670	5	1	6176000	154	207.92	1.27	12	37.93	12.00	1970.00	2700	20231207	-7.59	1985	20221213	25.69	2700	-7.59	20231207	2015	23.82	20230118	2700	-7.59	20231207	1985	25.69	20221213	0.93	N	412930	100	6 억	98490	N	N	N	00	N
124	20231207	141100	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2435	105	2	4.51	5523534885	2214510	703.67	2330	2700	2305	3025	1635	2330	2494.26	1.59	0	53929	2456	2392	2311	2247	2166	2425	2280	6	695	100	1670	5	1	6176000	150	202.92	1.24	12	35.86	12.00	1970.00	2700	20231207	-9.81	1985	20221213	22.67	2700	-9.81	20231207	2015	20.84	20230118	2700	-9.81	20231207	1985	22.67	20221213	0.93	N	412930	100	6 억	98490	N	N	N	00	N
125	20231207	131058	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	40	2	1.72	4667038920	1866970	593.24	2330	2700	2305	3025	1635	2330	2499.80	1.59	0	53365	2456	2392	2311	2247	2166	2425	2280	6	695	100	1670	5	1	6176000	146	197.50	1.20	12	30.23	12.00	1970.00	2700	20231207	-12.22	1985	20221213	19.40	2700	-12.22	20231207	2015	17.62	20230118	2700	-12.22	20231207	1985	19.40	20221213	0.93	N	412930	100	6 억	98490	N	N	N	00	N
126	20231207	121058	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2460	130	2	5.58	906191765	379988	120.74	2330	2470	2305	3025	1635	2330	2384.81	1.59	0	25306	2456	2392	2311	2247	2166	2425	2280	6	695	100	1670	5	1	6176000	152	205.00	1.25	12	6.15	12.00	1970.00	2470	20231207	-0.40	1985	20221213	23.93	2470	-0.40	20231207	2015	22.08	20230118	2470	-0.40	20231207	1985	23.93	20221213	0.93	N	412930	100	6 억	98490	N	N	N	00	N
127	20231207	111046	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	50	2	2.15	535885510	226955	72.12	2330	2400	2305	3025	1635	2330	2361.21	1.59	0	14682	2456	2392	2311	2247	2166	2425	2280	6	695	100	1670	5	1	6176000	147	198.33	1.21	12	3.67	12.00	1970.00	2425	20231205	-1.86	1985	20221213	19.90	2425	-1.86	20231205	2015	18.11	20230118	2425	-1.86	20231205	1985	19.90	20221213	0.93	N	412930	100	6 억	98490	N	N	N	00	N
128	20231207	101053	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	55	2	2.36	385716635	163439	51.93	2330	2400	2305	3025	1635	2330	2360.03	1.59	0	612	2456	2392	2311	2247	2166	2425	2280	6	695	100	1670	5	1	6176000	147	198.75	1.21	12	2.65	12.00	1970.00	2425	20231205	-1.65	1985	20221213	20.15	2425	-1.65	20231205	2015	18.36	20230118	2425	-1.65	20231205	1985	20.15	20221213	0.93	N	412930	100	6 억	98490	N	N	N	00	N
129	20231207	091058	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	0	3	0.00	88651705	37973	12.07	2330	2375	2315	3025	1635	2330	2334.61	1.59	0	0	2456	2392	2311	2247	2166	2425	2280	6	695	100	1670	5	1	6176000	144	194.17	1.18	12	0.61	12.00	1970.00	2425	20231205	-3.92	1985	20221213	17.38	2425	-3.92	20231205	2015	15.63	20230118	2425	-3.92	20231205	1985	17.38	20221213	0.93	N	412930	100	6 억	98490	N	N	N	00	N
130	20231206	161046	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	30	2	1.30	725103530	314204	41.22	2275	2375	2230	2990	1610	2300	2307.38	1.78	0	-11141	2516	2407	2316	2207	2116	2462	2262	6	690	100	1650	5	1	6176000	144	194.17	1.18	12	5.09	12.00	1970.00	2425	20231205	-3.92	1985	20221213	17.38	2425	-3.92	20231205	2015	15.63	20230118	2425	-3.92	20231205	1985	17.38	20221213	0.87	N	412930	100	6 억	109631	N	N	N	00	N
131	20231206	151104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	30	2	1.30	696511845	301913	39.61	2275	2375	2230	2990	1610	2300	2307.00	1.78	0	-11141	2516	2407	2316	2207	2116	2462	2262	6	690	100	1650	5	1	6176000	144	194.17	1.18	12	4.89	12.00	1970.00	2425	20231205	-3.92	1985	20221213	17.38	2425	-3.92	20231205	2015	15.63	20230118	2425	-3.92	20231205	1985	17.38	20221213	0.87	N	412930	100	6 억	109631	N	N	N	00	N
132	20231206	141100	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	5	2	0.22	643781325	279202	36.63	2275	2375	2230	2990	1610	2300	2305.79	1.78	0	-11436	2516	2407	2316	2207	2116	2462	2262	6	690	100	1650	5	1	6176000	142	192.08	1.17	12	4.52	12.00	1970.00	2425	20231205	-4.95	1985	20221213	16.12	2425	-4.95	20231205	2015	14.39	20230118	2425	-4.95	20231205	1985	16.12	20221213	0.87	N	412930	100	6 억	109631	N	N	N	00	N
133	20231206	131048	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	20	2	0.87	439095655	191539	25.13	2275	2345	2230	2990	1610	2300	2292.46	1.78	0	-10950	2516	2407	2316	2207	2116	2462	2262	6	690	100	1650	5	1	6176000	143	193.33	1.18	12	3.10	12.00	1970.00	2425	20231205	-4.33	1985	20221213	16.88	2425	-4.33	20231205	2015	15.14	20230118	2425	-4.33	20231205	1985	16.88	20221213	0.87	N	412930	100	6 억	109631	N	N	N	00	N
134	20231206	121038	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-30	5	-1.30	315090060	138131	18.12	2275	2330	2230	2990	1610	2300	2281.10	1.78	0	-6778	2516	2407	2316	2207	2116	2462	2262	6	690	100	1650	5	1	6176000	140	189.17	1.15	12	2.24	12.00	1970.00	2425	20231205	-6.39	1985	20221213	14.36	2425	-6.39	20231205	2015	12.66	20230118	2425	-6.39	20231205	1985	14.36	20221213	0.87	N	412930	100	6 억	109631	N	N	N	00	N
135	20231206	111102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	15	2	0.65	216257915	94728	12.43	2275	2325	2230	2990	1610	2300	2282.94	1.78	0	-5464	2516	2407	2316	2207	2116	2462	2262	6	690	100	1650	5	1	6176000	143	192.92	1.18	12	1.53	12.00	1970.00	2425	20231205	-4.54	1985	20221213	16.62	2425	-4.54	20231205	2015	14.89	20230118	2425	-4.54	20231205	1985	16.62	20221213	0.87	N	412930	100	6 억	109631	N	N	N	00	N
136	20231206	101051	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-25	5	-1.09	173872385	76176	9.99	2275	2325	2230	2990	1610	2300	2282.51	1.78	0	-4394	2516	2407	2316	2207	2116	2462	2262	6	690	100	1650	5	1	6176000	141	189.58	1.15	12	1.23	12.00	1970.00	2425	20231205	-6.19	1985	20221213	14.61	2425	-6.19	20231205	2015	12.90	20230118	2425	-6.19	20231205	1985	14.61	20221213	0.87	N	412930	100	6 억	109631	N	N	N	00	N
137	20231206	091053	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-5	5	-0.22	75982275	33573	4.40	2275	2305	2230	2990	1610	2300	2263.20	1.78	0	-2084	2516	2407	2316	2207	2116	2462	2262	6	690	100	1650	5	1	6176000	142	191.25	1.16	12	0.54	12.00	1970.00	2425	20231205	-5.36	1985	20221213	15.62	2425	-5.36	20231205	2015	13.90	20230118	2425	-5.36	20231205	1985	15.62	20221213	0.87	N	412930	100	6 억	109631	N	N	N	00	N
138	20231205	161055	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2300	0	3	0.00	1777977770	761352	201.15	2265	2425	2225	2990	1610	2300	2335.30	1.75	0	1670	2393	2346	2278	2231	2163	2370	2255	6	690	100	1650	5	1	6176000	142	191.67	1.17	12	12.33	12.00	1970.00	2425	20231205	-5.15	1985	20221213	15.87	2425	-5.15	20231205	2015	14.14	20230118	2425	-5.15	20231205	1985	15.87	20221213	0.53	N	412930	100	6 억	107961	N	N	N	00	N
139	20231205	151052	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2290	-10	5	-0.43	1760867075	753881	199.18	2265	2425	2225	2990	1610	2300	2335.74	1.75	0	2212	2393	2346	2278	2231	2163	2370	2255	6	690	100	1650	5	1	6176000	141	190.83	1.16	12	12.21	12.00	1970.00	2425	20231205	-5.57	1985	20221213	15.37	2425	-5.57	20231205	2015	13.65	20230118	2425	-5.57	20231205	1985	15.37	20221213	0.53	N	412930	100	6 억	107961	N	N	N	00	N
140	20231205	141049	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2315	15	2	0.65	1512267530	644985	170.41	2265	2425	2225	2990	1610	2300	2344.66	1.75	0	5641	2393	2346	2278	2231	2163	2370	2255	6	690	100	1650	5	1	6176000	143	192.92	1.18	12	10.44	12.00	1970.00	2425	20231205	-4.54	1985	20221213	16.62	2425	-4.54	20231205	2015	14.89	20230118	2425	-4.54	20231205	1985	16.62	20221213	0.53	N	412930	100	6 억	107961	N	N	N	00	N
141	20231205	131046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	70	2	3.04	1150733350	492393	130.09	2265	2425	2225	2990	1610	2300	2337.02	1.75	0	1923	2393	2346	2278	2231	2163	2370	2255	6	690	100	1650	5	1	6176000	146	197.50	1.20	12	7.97	12.00	1970.00	2425	20231205	-2.27	1985	20221213	19.40	2425	-2.27	20231205	2015	17.62	20230118	2425	-2.27	20231205	1985	19.40	20221213	0.53	N	412930	100	6 억	107961	N	N	N	00	N
142	20231205	121045	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	50	2	2.17	649163295	281347	74.33	2265	2350	2225	2990	1610	2300	2307.34	1.75	0	-5523	2393	2346	2278	2231	2163	2370	2255	6	690	100	1650	5	1	6176000	145	195.83	1.19	12	4.56	12.00	1970.00	2400	20230224	-2.08	1985	20221213	18.39	2400	-2.08	20230224	2015	16.63	20230118	2400	-2.08	20230224	1985	18.39	20221213	0.53	N	412930	100	6 억	107961	N	N	N	00	N
143	20231205	111044	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	5	2	0.22	485043780	210628	55.65	2265	2350	2225	2990	1610	2300	2302.85	1.75	0	-5523	2393	2346	2278	2231	2163	2370	2255	6	690	100	1650	5	1	6176000	142	192.08	1.17	12	3.41	12.00	1970.00	2400	20230224	-3.96	1985	20221213	16.12	2400	-3.96	20230224	2015	14.39	20230118	2400	-3.96	20230224	1985	16.12	20221213	0.53	N	412930	100	6 억	107961	N	N	N	00	N
144	20231205	101047	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	15	2	0.65	329793960	143324	37.87	2265	2350	2225	2990	1610	2300	2301.04	1.75	0	-6351	2393	2346	2278	2231	2163	2370	2255	6	690	100	1650	5	1	6176000	143	192.92	1.18	12	2.32	12.00	1970.00	2400	20230224	-3.54	1985	20221213	16.62	2400	-3.54	20230224	2015	14.89	20230118	2400	-3.54	20230224	1985	16.62	20221213	0.53	N	412930	100	6 억	107961	N	N	N	00	N
145	20231205	091043	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	0	3	0.00	154003415	67426	17.81	2265	2350	2225	2990	1610	2300	2284.04	1.75	0	-3050	2393	2346	2278	2231	2163	2370	2255	6	690	100	1650	5	1	6176000	142	191.67	1.17	12	1.09	12.00	1970.00	2400	20230224	-4.17	1985	20221213	15.87	2400	-4.17	20230224	2015	14.14	20230118	2400	-4.17	20230224	1985	15.87	20221213	0.53	N	412930	100	6 억	107961	N	N	N	00	N
146	20231204	161041	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	65	2	2.91	855089935	375440	128.32	2245	2325	2210	2905	1565	2235	2277.54	1.48	0	8414	2401	2317	2266	2182	2131	2292	2157	6	670	100	1600	5	1	6176000	142	191.67	1.17	12	6.08	12.00	1970.00	2400	20230224	-4.17	1985	20221213	15.87	2400	-4.17	20230224	2015	14.14	20230118	2400	-4.17	20230224	1985	15.87	20221213	0.35	N	412930	100	6 억	91547	N	N	N	00	N
147	20231204	151043	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	40	2	1.79	774623790	340453	116.36	2245	2325	2210	2905	1565	2235	2275.41	1.48	0	6891	2401	2317	2266	2182	2131	2292	2157	6	670	100	1600	5	1	6176000	141	189.58	1.15	12	5.51	12.00	1970.00	2400	20230224	-5.21	1985	20221213	14.61	2400	-5.21	20230224	2015	12.90	20230118	2400	-5.21	20230224	1985	14.61	20221213	0.35	N	412930	100	6 억	91547	N	N	N	00	N
148	20231204	141035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	65	2	2.91	728332820	320139	109.42	2245	2325	2210	2905	1565	2235	2275.20	1.48	0	7452	2401	2317	2266	2182	2131	2292	2157	6	670	100	1600	5	1	6176000	142	191.67	1.17	12	5.18	12.00	1970.00	2400	20230224	-4.17	1985	20221213	15.87	2400	-4.17	20230224	2015	14.14	20230118	2400	-4.17	20230224	1985	15.87	20221213	0.35	N	412930	100	6 억	91547	N	N	N	00	N
149	20231204	131035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	75	2	3.36	636054860	279818	95.64	2245	2325	2210	2905	1565	2235	2273.26	1.48	0	8243	2401	2317	2266	2182	2131	2292	2157	6	670	100	1600	5	1	6176000	143	192.50	1.17	12	4.53	12.00	1970.00	2400	20230224	-3.75	1985	20221213	16.37	2400	-3.75	20230224	2015	14.64	20230118	2400	-3.75	20230224	1985	16.37	20221213	0.35	N	412930	100	6 억	91547	N	N	N	00	N
150	20231204	121036	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	35	2	1.57	541167120	238302	81.45	2245	2320	2210	2905	1565	2235	2271.11	1.48	0	8613	2401	2317	2266	2182	2131	2292	2157	6	670	100	1600	5	1	6176000	140	189.17	1.15	12	3.86	12.00	1970.00	2400	20230224	-5.42	1985	20221213	14.36	2400	-5.42	20230224	2015	12.66	20230118	2400	-5.42	20230224	1985	14.36	20221213	0.35	N	412930	100	6 억	91547	N	N	N	00	N
151	20231204	111038	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	60	2	2.68	469763305	206958	70.74	2245	2320	2210	2905	1565	2235	2270.05	1.48	0	8170	2401	2317	2266	2182	2131	2292	2157	6	670	100	1600	5	1	6176000	142	191.25	1.16	12	3.35	12.00	1970.00	2400	20230224	-4.38	1985	20221213	15.62	2400	-4.38	20230224	2015	13.90	20230118	2400	-4.38	20230224	1985	15.62	20221213	0.35	N	412930	100	6 억	91547	N	N	N	00	N
152	20231204	101035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	50	2	2.24	310031850	137054	46.84	2245	2300	2210	2905	1565	2235	2262.35	1.48	0	4239	2401	2317	2266	2182	2131	2292	2157	6	670	100	1600	5	1	6176000	141	190.42	1.16	12	2.22	12.00	1970.00	2400	20230224	-4.79	1985	20221213	15.11	2400	-4.79	20230224	2015	13.40	20230118	2400	-4.79	20230224	1985	15.11	20221213	0.35	N	412930	100	6 억	91547	N	N	N	00	N
153	20231204	091035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	0	3	0.00	104810640	46520	15.90	2245	2285	2210	2905	1565	2235	2253.48	1.48	0	-304	2401	2317	2266	2182	2131	2292	2157	6	670	100	1600	5	1	6176000	138	186.25	1.13	12	0.75	12.00	1970.00	2400	20230224	-6.88	1985	20221213	12.59	2400	-6.88	20230224	2015	10.92	20230118	2400	-6.88	20230224	1985	12.59	20221213	0.35	N	412930	100	6 억	91547	N	N	N	00	N
154	20231201	161036	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-125	5	-5.30	660604290	291598	31.73	2300	2350	2215	3065	1655	2360	2265.42	1.58	0	-6070	2550	2455	2305	2210	2060	2502	2257	6	705	100	1690	5	1	6176000	138	186.25	1.13	12	4.72	12.00	1970.00	2400	20230224	-6.88	1980	20221129	12.88	2400	-6.88	20230224	2015	10.92	20230118	2400	-6.88	20230224	1985	12.59	20221213	0.26	N	412930	100	6 억	97617	N	N	N	00	N
155	20231201	151033	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	-100	5	-4.24	636862500	280965	30.57	2300	2350	2215	3065	1655	2360	2266.62	1.58	0	-6070	2550	2455	2305	2210	2060	2502	2257	6	705	100	1690	5	1	6176000	140	188.33	1.15	12	4.55	12.00	1970.00	2400	20230224	-5.83	1980	20221129	14.14	2400	-5.83	20230224	2015	12.16	20230118	2400	-5.83	20230224	1985	13.85	20221213	0.26	N	412930	100	6 억	97617	N	N	N	00	N
156	20231201	141032	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	-110	5	-4.66	538205630	236899	25.78	2300	2350	2220	3065	1655	2360	2271.80	1.58	0	-5577	2550	2455	2305	2210	2060	2502	2257	6	705	100	1690	5	1	6176000	139	187.50	1.14	12	3.84	12.00	1970.00	2400	20230224	-6.25	1980	20221129	13.64	2400	-6.25	20230224	2015	11.66	20230118	2400	-6.25	20230224	1985	13.35	20221213	0.26	N	412930	100	6 억	97617	N	N	N	00	N
157	20231201	131036	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	-110	5	-4.66	455707515	200205	21.79	2300	2350	2240	3065	1655	2360	2276.11	1.58	0	-5575	2550	2455	2305	2210	2060	2502	2257	6	705	100	1690	5	1	6176000	139	187.50	1.14	12	3.24	12.00	1970.00	2400	20230224	-6.25	1980	20221129	13.64	2400	-6.25	20230224	2015	11.66	20230118	2400	-6.25	20230224	1985	13.35	20221213	0.26	N	412930	100	6 억	97617	N	N	N	00	N
158	20231201	121042	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-80	5	-3.39	409812345	179792	19.56	2300	2350	2245	3065	1655	2360	2279.27	1.58	0	-5574	2550	2455	2305	2210	2060	2502	2257	6	705	100	1690	5	1	6176000	141	190.00	1.16	12	2.91	12.00	1970.00	2400	20230224	-5.00	1980	20221129	15.15	2400	-5.00	20230224	2015	13.15	20230118	2400	-5.00	20230224	1985	14.86	20221213	0.26	N	412930	100	6 억	97617	N	N	N	00	N
159	20231201	111035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-85	5	-3.60	368784570	161648	17.59	2300	2350	2245	3065	1655	2360	2281.30	1.58	0	-5572	2550	2455	2305	2210	2060	2502	2257	6	705	100	1690	5	1	6176000	141	189.58	1.15	12	2.62	12.00	1970.00	2400	20230224	-5.21	1980	20221129	14.90	2400	-5.21	20230224	2015	12.90	20230118	2400	-5.21	20230224	1985	14.61	20221213	0.26	N	412930	100	6 억	97617	N	N	N	00	N
160	20231201	101044	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	-70	5	-2.97	314114880	137681	14.98	2300	2350	2245	3065	1655	2360	2281.34	1.58	0	-4028	2550	2455	2305	2210	2060	2502	2257	6	705	100	1690	5	1	6176000	141	190.83	1.16	12	2.23	12.00	1970.00	2400	20230224	-4.58	1980	20221129	15.66	2400	-4.58	20230224	2015	13.65	20230118	2400	-4.58	20230224	1985	15.37	20221213	0.26	N	412930	100	6 억	97617	N	N	N	00	N
161	20231201	091031	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-35	5	-1.48	121438580	52843	5.75	2300	2350	2250	3065	1655	2360	2297.84	1.58	0	-4105	2550	2455	2305	2210	2060	2502	2257	6	705	100	1690	5	1	6176000	144	193.75	1.18	12	0.86	12.00	1970.00	2400	20230224	-3.12	1980	20221129	17.42	2400	-3.12	20230224	2015	15.38	20230118	2400	-3.12	20230224	1985	17.13	20221213	0.26	N	412930	100	6 억	97617	N	N	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History